| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.58 | 10.66 | 0.10 | 0.95% | 10.58 | 10.68 | 160889 | 17124.37 | 1.42% |
| 2025-10-23 | 10.47 | 10.56 | 0.04 | 0.38% | 10.32 | 10.57 | 161229 | 16812.83 | 1.42% |
| 2025-10-22 | 10.64 | 10.52 | -0.23 | -2.14% | 10.45 | 10.64 | 217009 | 22874.21 | 1.91% |
| 2025-10-21 | 10.69 | 10.75 | 0.08 | 0.75% | 10.60 | 10.76 | 159066 | 17022.82 | 1.40% |
| 2025-10-20 | 10.72 | 10.67 | -0.05 | -0.47% | 10.58 | 10.77 | 189894 | 20257.41 | 1.68% |
| 2025-10-17 | 10.91 | 10.72 | -0.18 | -1.65% | 10.65 | 11.05 | 262706 | 28405.25 | 2.32% |
| 2025-10-16 | 11.06 | 10.90 | -0.22 | -1.98% | 10.86 | 11.13 | 283800 | 31122.22 | 2.50% |
| 2025-10-15 | 11.19 | 11.12 | -0.13 | -1.16% | 10.98 | 11.35 | 392370 | 43629.73 | 3.46% |
| 2025-10-14 | 11.63 | 11.25 | -0.49 | -4.17% | 11.17 | 11.65 | 721347 | 82318.70 | 6.36% |
| 2025-10-13 | 11.16 | 11.74 | 0.75 | 6.82% | 11.12 | 11.85 | 1052065 | 120742.44 | 9.28% |
| 2025-10-10 | 11.19 | 10.99 | -0.14 | -1.26% | 10.95 | 11.20 | 325105 | 35940.56 | 2.87% |
| 2025-10-09 | 10.90 | 11.13 | 0.40 | 3.73% | 10.77 | 11.14 | 455298 | 50086.69 | 4.02% |
| 2025-09-30 | 10.59 | 10.73 | 0.16 | 1.51% | 10.58 | 10.79 | 224155 | 24014.89 | 1.98% |
| 2025-09-29 | 10.50 | 10.57 | 0.06 | 0.57% | 10.44 | 10.62 | 159038 | 16764.79 | 1.40% |
| 2025-09-26 | 10.66 | 10.51 | -0.22 | -2.05% | 10.50 | 10.75 | 185878 | 19726.97 | 1.64% |
| 2025-09-25 | 10.52 | 10.73 | 0.18 | 1.71% | 10.48 | 10.75 | 280597 | 29914.04 | 2.48% |
| 2025-09-24 | 10.40 | 10.55 | 0.20 | 1.93% | 10.28 | 10.57 | 187782 | 19603.78 | 1.66% |
| 2025-09-23 | 10.68 | 10.35 | -0.33 | -3.09% | 10.18 | 10.70 | 282355 | 29261.38 | 2.49% |
| 2025-09-22 | 10.63 | 10.68 | 0.04 | 0.38% | 10.54 | 10.71 | 159223 | 16905.09 | 1.40% |
| 2025-09-19 | 10.77 | 10.64 | -0.13 | -1.21% | 10.59 | 10.83 | 247860 | 26492.51 | 2.19% |
| 2025-09-18 | 11.08 | 10.77 | -0.37 | -3.32% | 10.68 | 11.10 | 419722 | 45811.93 | 3.70% |
| 2025-09-17 | 10.98 | 11.14 | 0.12 | 1.09% | 10.92 | 11.14 | 262661 | 29075.14 | 2.32% |
| 2025-09-16 | 11.04 | 11.02 | -0.03 | -0.27% | 10.78 | 11.06 | 316617 | 34557.73 | 2.79% |
| 2025-09-15 | 11.17 | 11.05 | -0.03 | -0.27% | 11.01 | 11.17 | 227046 | 25156.57 | 2.00% |
| 2025-09-12 | 11.20 | 11.21 | 0.04 | 0.36% | 11.11 | 11.30 | 314310 | 35234.86 | 2.77% |
| 2025-09-11 | 10.91 | 11.17 | 0.24 | 2.20% | 10.84 | 11.19 | 315443 | 34928.78 | 2.78% |
| 2025-09-10 | 10.99 | 10.93 | -0.06 | -0.55% | 10.90 | 11.13 | 261096 | 28702.29 | 2.30% |
| 2025-09-09 | 11.22 | 10.99 | -0.22 | -1.96% | 10.96 | 11.26 | 268264 | 29682.67 | 2.37% |
| 2025-09-08 | 11.23 | 11.21 | -0.03 | -0.27% | 11.08 | 11.29 | 261975 | 29302.81 | 2.31% |
| 2025-09-05 | 10.93 | 11.24 | 0.32 | 2.93% | 10.87 | 11.25 | 318733 | 35396.71 | 2.81% |
| 2025-09-04 | 11.36 | 10.92 | -0.41 | -3.62% | 10.72 | 11.59 | 442504 | 49337.84 | 3.90% |
| 2025-09-03 | 11.82 | 11.33 | -0.49 | -4.15% | 11.28 | 11.87 | 403329 | 46463.32 | 3.56% |
| 2025-09-02 | 12.08 | 11.82 | -0.26 | -2.15% | 11.66 | 12.10 | 536850 | 63425.45 | 4.74% |
| 2025-09-01 | 12.24 | 12.08 | -0.16 | -1.31% | 12.01 | 12.30 | 482272 | 58422.65 | 4.25% |
| 2025-08-29 | 12.20 | 12.24 | -0.01 | -0.08% | 12.15 | 12.55 | 691721 | 85204.38 | 6.10% |
| 2025-08-28 | 12.10 | 12.25 | 0.07 | 0.57% | 11.92 | 12.45 | 784344 | 95760.55 | 6.92% |
| 2025-08-27 | 12.24 | 12.18 | -0.05 | -0.41% | 12.12 | 12.59 | 984329 | 121428.43 | 8.68% |
| 2025-08-26 | 12.52 | 12.23 | -0.41 | -3.24% | 12.15 | 12.52 | 883499 | 108154.14 | 7.79% |
| 2025-08-25 | 12.14 | 12.64 | 0.66 | 5.51% | 12.05 | 12.69 | 1339756 | 166439.72 | 11.82% |
| 2025-08-22 | 11.92 | 11.98 | 0.06 | 0.50% | 11.91 | 12.24 | 622878 | 75145.89 | 5.49% |
| 2025-08-21 | 11.97 | 11.92 | -0.15 | -1.24% | 11.84 | 12.40 | 636771 | 76942.09 | 5.62% |
| 2025-08-20 | 11.95 | 12.07 | 0.02 | 0.17% | 11.88 | 12.33 | 660650 | 79957.71 | 5.83% |
| 2025-08-19 | 11.95 | 12.05 | 0.06 | 0.50% | 11.86 | 12.25 | 808226 | 97382.35 | 7.13% |
| 2025-08-18 | 11.83 | 11.99 | 0.22 | 1.87% | 11.65 | 12.11 | 902493 | 107646.81 | 7.96% |
| 2025-08-15 | 11.21 | 11.77 | 0.52 | 4.62% | 11.19 | 11.80 | 976071 | 113316.37 | 8.61% |
| 2025-08-14 | 11.46 | 11.25 | -0.21 | -1.83% | 11.22 | 11.54 | 406809 | 46159.32 | 3.59% |
| 2025-08-13 | 11.20 | 11.46 | 0.26 | 2.32% | 11.19 | 11.48 | 482011 | 54664.88 | 4.25% |
| 2025-08-12 | 11.40 | 11.20 | -0.26 | -2.27% | 11.17 | 11.40 | 442768 | 49688.11 | 3.91% |
| 2025-08-11 | 11.52 | 11.46 | -0.06 | -0.52% | 11.36 | 11.53 | 422536 | 48357.30 | 3.73% |
| 2025-08-08 | 11.40 | 11.52 | -0.03 | -0.26% | 11.35 | 11.70 | 704336 | 81071.08 | 6.21% |
| 2025-08-07 | 11.27 | 11.55 | 0.40 | 3.59% | 10.95 | 11.70 | 992710 | 112721.86 | 8.76% |
| 2025-08-06 | 11.02 | 11.15 | 0.09 | 0.81% | 10.95 | 11.17 | 320714 | 35605.43 | 2.83% |
| 2025-08-05 | 11.02 | 11.06 | 0.05 | 0.45% | 10.96 | 11.10 | 268419 | 29597.93 | 2.37% |
| 2025-08-04 | 10.87 | 11.01 | 0.04 | 0.36% | 10.86 | 11.01 | 245100 | 26815.48 | 2.16% |
| 2025-08-01 | 11.10 | 10.97 | -0.11 | -0.99% | 10.91 | 11.15 | 293258 | 32277.62 | 2.59% |
| 2025-07-31 | 11.27 | 11.08 | -0.29 | -2.55% | 11.03 | 11.40 | 403101 | 45147.30 | 3.56% |
| 2025-07-30 | 11.73 | 11.37 | -0.32 | -2.74% | 11.24 | 11.76 | 576022 | 65878.69 | 5.08% |
| 2025-07-29 | 11.56 | 11.69 | 0.02 | 0.17% | 11.48 | 12.03 | 709156 | 83051.02 | 6.26% |
| 2025-07-28 | 11.54 | 11.67 | 0.06 | 0.52% | 11.42 | 11.83 | 705282 | 82032.92 | 6.22% |
| 2025-07-25 | 11.44 | 11.61 | 0.03 | 0.26% | 11.43 | 11.71 | 871260 | 100686.69 | 7.69% |
| 2025-07-24 | 11.04 | 11.58 | 0.48 | 4.32% | 11.01 | 11.69 | 1154848 | 132446.91 | 10.19% |
| 2025-07-23 | 11.20 | 11.10 | -0.15 | -1.33% | 11.00 | 11.31 | 423491 | 47299.81 | 3.74% |
| 2025-07-22 | 11.25 | 11.25 | -0.12 | -1.06% | 11.19 | 11.38 | 550927 | 62034.05 | 4.86% |
| 2025-07-21 | 11.30 | 11.37 | 0.14 | 1.25% | 11.11 | 11.45 | 756895 | 85748.41 | 6.68% |
| 2025-07-18 | 11.15 | 11.23 | 0.20 | 1.81% | 11.01 | 11.44 | 805959 | 90502.46 | 7.11% |
| 2025-07-17 | 10.92 | 11.03 | 0.06 | 0.55% | 10.79 | 11.07 | 369755 | 40555.26 | 3.26% |
| 2025-07-16 | 10.91 | 10.97 | 0.04 | 0.37% | 10.85 | 11.06 | 382817 | 41902.75 | 3.38% |
| 2025-07-15 | 10.99 | 10.93 | -0.15 | -1.35% | 10.91 | 11.36 | 630942 | 70108.34 | 5.57% |
| 2025-07-14 | 11.26 | 11.08 | -0.15 | -1.34% | 11.01 | 11.46 | 805096 | 89851.70 | 7.10% |
| 2025-07-11 | 11.35 | 11.23 | 0.35 | 3.22% | 11.16 | 11.72 | 1282527 | 146073.98 | 11.31% |
| 2025-07-10 | 10.83 | 10.88 | 0.21 | 1.97% | 10.68 | 11.12 | 856986 | 93326.94 | 7.56% |
| 2025-07-09 | 10.75 | 10.67 | -0.12 | -1.11% | 10.62 | 10.80 | 345873 | 36982.70 | 3.05% |
| 2025-07-08 | 10.57 | 10.79 | 0.19 | 1.79% | 10.55 | 10.85 | 514883 | 55500.27 | 4.54% |
| 2025-07-07 | 10.47 | 10.60 | 0.09 | 0.86% | 10.41 | 10.68 | 236393 | 24991.15 | 2.09% |
| 2025-07-04 | 10.70 | 10.51 | -0.14 | -1.31% | 10.45 | 10.70 | 266237 | 28029.90 | 2.35% |
| 2025-07-03 | 10.59 | 10.65 | 0.05 | 0.47% | 10.52 | 10.69 | 251126 | 26655.33 | 2.22% |
| 2025-07-02 | 10.67 | 10.60 | -0.14 | -1.30% | 10.57 | 10.79 | 309285 | 32939.25 | 2.73% |
| 2025-07-01 | 10.82 | 10.74 | -0.12 | -1.10% | 10.61 | 10.82 | 385744 | 41221.08 | 3.40% |
| 2025-06-30 | 10.60 | 10.86 | 0.31 | 2.94% | 10.56 | 10.90 | 663548 | 71359.76 | 5.85% |
| 2025-06-27 | 10.50 | 10.55 | 0.10 | 0.96% | 10.50 | 10.68 | 454090 | 48044.00 | 4.01% |
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。
