| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.53 | 8.70 | 0.26 | 3.08% | 8.51 | 8.71 | 162959 | 14052.97 | 1.44% |
| 2026-03-24 | 8.43 | 8.44 | 0.22 | 2.68% | 8.21 | 8.46 | 149667 | 12461.27 | 1.32% |
| 2026-03-23 | 8.60 | 8.22 | -0.50 | -5.73% | 8.18 | 8.66 | 235850 | 19870.75 | 2.08% |
| 2026-03-20 | 9.10 | 8.72 | -0.37 | -4.07% | 8.71 | 9.15 | 227222 | 20182.76 | 2.00% |
| 2026-03-19 | 9.43 | 9.09 | -0.46 | -4.82% | 9.02 | 9.44 | 239778 | 22017.56 | 2.12% |
| 2026-03-18 | 9.51 | 9.55 | 0.02 | 0.21% | 9.38 | 9.56 | 162851 | 15408.14 | 1.44% |
| 2026-03-17 | 9.73 | 9.53 | -0.17 | -1.75% | 9.50 | 9.75 | 182137 | 17519.64 | 1.61% |
| 2026-03-16 | 9.85 | 9.70 | -0.17 | -1.72% | 9.56 | 9.86 | 235161 | 22745.51 | 2.07% |
| 2026-03-13 | 9.90 | 9.87 | -0.08 | -0.80% | 9.84 | 10.10 | 190396 | 18953.23 | 1.68% |
| 2026-03-12 | 10.02 | 9.95 | -0.10 | -1.00% | 9.85 | 10.07 | 157560 | 15678.77 | 1.39% |
| 2026-03-11 | 10.13 | 10.05 | -0.13 | -1.28% | 10.02 | 10.23 | 137730 | 13896.34 | 1.21% |
| 2026-03-10 | 10.08 | 10.18 | 0.20 | 2.00% | 10.00 | 10.19 | 165761 | 16736.28 | 1.46% |
| 2026-03-09 | 10.00 | 9.98 | -0.19 | -1.87% | 9.62 | 10.08 | 315239 | 30938.63 | 2.78% |
| 2026-03-06 | 10.06 | 10.17 | 0.04 | 0.39% | 10.01 | 10.28 | 154807 | 15714.19 | 1.37% |
| 2026-03-05 | 10.44 | 10.13 | -0.13 | -1.27% | 10.06 | 10.46 | 224726 | 22972.80 | 1.98% |
| 2026-03-04 | 10.20 | 10.26 | -0.02 | -0.19% | 10.19 | 10.53 | 208863 | 21626.49 | 1.84% |
| 2026-03-03 | 10.65 | 10.28 | -0.48 | -4.46% | 10.25 | 10.74 | 309493 | 32376.54 | 2.73% |
| 2026-03-02 | 10.84 | 10.76 | -0.18 | -1.65% | 10.60 | 10.91 | 283244 | 30391.89 | 2.50% |
| 2026-02-27 | 10.62 | 10.94 | 0.26 | 2.43% | 10.62 | 10.94 | 300940 | 32682.14 | 2.65% |
| 2026-02-26 | 10.75 | 10.68 | -0.19 | -1.75% | 10.64 | 10.84 | 308158 | 33013.58 | 2.72% |
| 2026-02-25 | 10.36 | 10.87 | 0.52 | 5.02% | 10.36 | 11.00 | 525148 | 56625.25 | 4.63% |
| 2026-02-24 | 10.32 | 10.35 | 0.24 | 2.37% | 10.25 | 10.41 | 170353 | 17615.72 | 1.50% |
| 2026-02-13 | 10.32 | 10.11 | -0.28 | -2.69% | 10.11 | 10.35 | 181765 | 18578.18 | 1.60% |
| 2026-02-12 | 10.24 | 10.39 | 0.08 | 0.78% | 10.23 | 10.48 | 206630 | 21497.76 | 1.82% |
| 2026-02-11 | 10.22 | 10.31 | 0.11 | 1.08% | 10.21 | 10.48 | 204527 | 21164.88 | 1.80% |
| 2026-02-10 | 10.04 | 10.20 | 0.13 | 1.29% | 10.01 | 10.26 | 199861 | 20281.89 | 1.76% |
| 2026-02-09 | 9.88 | 10.07 | 0.31 | 3.18% | 9.86 | 10.13 | 241923 | 24309.22 | 2.13% |
| 2026-02-06 | 9.71 | 9.76 | -0.07 | -0.71% | 9.65 | 9.87 | 151713 | 14840.29 | 1.34% |
| 2026-02-05 | 10.10 | 9.83 | -0.34 | -3.34% | 9.76 | 10.11 | 252707 | 24993.48 | 2.23% |
| 2026-02-04 | 10.17 | 10.17 | -0.02 | -0.20% | 10.06 | 10.24 | 186686 | 18923.22 | 1.65% |
| 2026-02-03 | 9.97 | 10.19 | 0.37 | 3.77% | 9.85 | 10.20 | 298530 | 29983.87 | 2.63% |
| 2026-02-02 | 10.18 | 9.82 | -0.56 | -5.39% | 9.81 | 10.18 | 346881 | 34653.09 | 3.06% |
| 2026-01-30 | 10.60 | 10.38 | -0.52 | -4.77% | 10.18 | 10.62 | 498580 | 51779.48 | 4.40% |
| 2026-01-29 | 10.78 | 10.90 | 0.18 | 1.68% | 10.61 | 11.21 | 839456 | 91526.00 | 7.40% |
| 2026-01-28 | 10.60 | 10.72 | 0.22 | 2.10% | 10.38 | 10.77 | 421761 | 44818.32 | 3.72% |
| 2026-01-27 | 10.62 | 10.50 | -0.13 | -1.22% | 10.42 | 10.74 | 234442 | 24734.94 | 2.07% |
| 2026-01-26 | 10.70 | 10.63 | -0.03 | -0.28% | 10.55 | 10.74 | 260436 | 27710.89 | 2.30% |
| 2026-01-23 | 10.64 | 10.66 | 0.04 | 0.38% | 10.52 | 10.75 | 313948 | 33336.64 | 2.77% |
| 2026-01-22 | 10.54 | 10.62 | 0.09 | 0.85% | 10.49 | 10.64 | 235434 | 24920.50 | 2.08% |
| 2026-01-21 | 10.40 | 10.53 | 0.06 | 0.57% | 10.38 | 10.59 | 207341 | 21827.14 | 1.83% |
| 2026-01-20 | 10.60 | 10.47 | -0.06 | -0.57% | 10.36 | 10.62 | 228814 | 23916.09 | 2.02% |
| 2026-01-19 | 10.31 | 10.53 | 0.16 | 1.54% | 10.30 | 10.65 | 363793 | 38387.65 | 3.21% |
| 2026-01-16 | 10.25 | 10.37 | 0.13 | 1.27% | 10.23 | 10.43 | 251864 | 26025.89 | 2.22% |
| 2026-01-15 | 10.19 | 10.24 | 0.01 | 0.10% | 10.15 | 10.34 | 148636 | 15253.44 | 1.31% |
| 2026-01-14 | 10.24 | 10.23 | 0.01 | 0.10% | 10.08 | 10.44 | 343061 | 35232.13 | 3.03% |
| 2026-01-13 | 10.42 | 10.22 | -0.19 | -1.83% | 10.20 | 10.48 | 239350 | 24651.79 | 2.11% |
| 2026-01-12 | 10.35 | 10.41 | 0.07 | 0.68% | 10.26 | 10.43 | 290596 | 30075.51 | 2.56% |
| 2026-01-09 | 10.15 | 10.34 | 0.16 | 1.57% | 10.15 | 10.35 | 251254 | 25896.59 | 2.22% |
| 2026-01-08 | 10.10 | 10.18 | -0.02 | -0.20% | 10.04 | 10.22 | 216137 | 21956.75 | 1.91% |
| 2026-01-07 | 10.20 | 10.20 | 0.08 | 0.79% | 10.14 | 10.38 | 349754 | 35884.09 | 3.09% |
| 2026-01-06 | 10.11 | 10.12 | 0.04 | 0.40% | 10.06 | 10.16 | 154946 | 15675.89 | 1.37% |
| 2026-01-05 | 10.00 | 10.08 | 0.11 | 1.10% | 9.96 | 10.09 | 138032 | 13880.67 | 1.22% |
| 2025-12-31 | 10.00 | 9.97 | -0.01 | -0.10% | 9.93 | 10.04 | 93353 | 9318.76 | 0.82% |
| 2025-12-30 | 9.91 | 9.98 | 0.02 | 0.20% | 9.85 | 10.02 | 102011 | 10166.57 | 0.90% |
| 2025-12-29 | 9.95 | 9.96 | 0.01 | 0.10% | 9.89 | 10.06 | 106761 | 10658.73 | 0.94% |
| 2025-12-26 | 9.95 | 9.95 | 0.00 | 0.00% | 9.90 | 10.01 | 101923 | 10162.64 | 0.90% |
| 2025-12-25 | 9.86 | 9.95 | 0.10 | 1.02% | 9.80 | 9.96 | 116727 | 11557.44 | 1.03% |
| 2025-12-24 | 9.75 | 9.85 | 0.08 | 0.82% | 9.75 | 9.87 | 92603 | 9097.17 | 0.82% |
| 2025-12-23 | 9.83 | 9.77 | -0.05 | -0.51% | 9.74 | 9.86 | 74444 | 7293.54 | 0.66% |
| 2025-12-22 | 9.78 | 9.82 | 0.06 | 0.61% | 9.77 | 9.89 | 90093 | 8864.22 | 0.79% |
| 2025-12-19 | 9.65 | 9.76 | 0.13 | 1.35% | 9.65 | 9.78 | 97127 | 9462.80 | 0.86% |
| 2025-12-18 | 9.64 | 9.63 | -0.05 | -0.52% | 9.61 | 9.78 | 68429 | 6635.99 | 0.60% |
| 2025-12-17 | 9.67 | 9.68 | 0.01 | 0.10% | 9.50 | 9.70 | 100089 | 9614.03 | 0.88% |
| 2025-12-16 | 9.87 | 9.67 | -0.22 | -2.22% | 9.65 | 9.89 | 112156 | 10882.82 | 0.99% |
| 2025-12-15 | 9.95 | 9.89 | -0.06 | -0.60% | 9.89 | 9.98 | 72600 | 7202.06 | 0.64% |
| 2025-12-12 | 9.92 | 9.95 | 0.04 | 0.40% | 9.88 | 9.98 | 70505 | 7013.07 | 0.62% |
| 2025-12-11 | 10.04 | 9.91 | -0.13 | -1.29% | 9.91 | 10.06 | 70418 | 7014.28 | 0.62% |
| 2025-12-10 | 10.00 | 10.04 | 0.02 | 0.20% | 9.95 | 10.05 | 68788 | 6870.23 | 0.61% |
| 2025-12-09 | 10.10 | 10.02 | -0.12 | -1.18% | 10.01 | 10.11 | 86681 | 8713.47 | 0.76% |
| 2025-12-08 | 10.20 | 10.14 | -0.14 | -1.36% | 10.06 | 10.22 | 196388 | 19891.82 | 1.73% |
| 2025-12-05 | 9.90 | 10.28 | 0.37 | 3.73% | 9.88 | 10.46 | 262206 | 26633.67 | 2.31% |
| 2025-12-04 | 9.90 | 9.91 | -0.01 | -0.10% | 9.85 | 9.97 | 73714 | 7291.83 | 0.65% |
| 2025-12-03 | 9.97 | 9.92 | -0.03 | -0.30% | 9.91 | 10.02 | 82328 | 8186.26 | 0.73% |
| 2025-12-02 | 10.01 | 9.95 | -0.09 | -0.90% | 9.93 | 10.04 | 73107 | 7280.16 | 0.64% |
| 2025-12-01 | 9.93 | 10.04 | 0.11 | 1.11% | 9.93 | 10.09 | 109861 | 11030.12 | 0.97% |
| 2025-11-28 | 9.90 | 9.93 | 0.03 | 0.30% | 9.80 | 9.95 | 89499 | 8842.44 | 0.79% |
| 2025-11-27 | 9.98 | 9.90 | -0.07 | -0.70% | 9.90 | 10.00 | 96941 | 9637.12 | 0.86% |
| 2025-11-26 | 10.03 | 9.97 | -0.07 | -0.70% | 9.96 | 10.05 | 83009 | 8291.54 | 0.73% |
| 2025-11-25 | 9.99 | 10.04 | 0.04 | 0.40% | 9.98 | 10.13 | 99193 | 9984.40 | 0.87% |
| 2025-11-24 | 9.89 | 10.00 | 0.10 | 1.01% | 9.87 | 10.03 | 84744 | 8420.17 | 0.75% |
英洛华(000795)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
