| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 10.56 | 10.45 | -0.13 | -1.23% | 10.43 | 10.62 | 367094 | 38609.04 | 3.24% |
| 2025-06-25 | 10.49 | 10.58 | 0.03 | 0.28% | 10.44 | 10.60 | 368301 | 38785.17 | 3.25% |
| 2025-06-24 | 10.40 | 10.55 | 0.16 | 1.54% | 10.29 | 10.59 | 350445 | 36841.70 | 3.09% |
| 2025-06-23 | 10.15 | 10.39 | 0.08 | 0.78% | 10.15 | 10.42 | 303091 | 31299.68 | 2.67% |
| 2025-06-20 | 10.37 | 10.31 | -0.02 | -0.19% | 10.28 | 10.49 | 325632 | 33758.46 | 2.87% |
| 2025-06-19 | 10.71 | 10.33 | -0.44 | -4.09% | 10.30 | 10.74 | 483908 | 50684.95 | 4.27% |
| 2025-06-18 | 11.06 | 10.77 | -0.38 | -3.41% | 10.66 | 11.14 | 654828 | 70550.77 | 5.78% |
| 2025-06-17 | 11.39 | 11.15 | -0.25 | -2.19% | 11.11 | 11.65 | 703088 | 79333.77 | 6.20% |
| 2025-06-16 | 11.19 | 11.40 | 0.00 | 0.00% | 11.14 | 11.56 | 751706 | 85518.06 | 6.63% |
| 2025-06-13 | 11.71 | 11.40 | -0.16 | -1.38% | 11.33 | 11.89 | 1042137 | 120873.26 | 9.19% |
| 2025-06-12 | 11.80 | 11.56 | -0.35 | -2.94% | 11.39 | 11.85 | 1265219 | 146229.00 | 11.16% |
| 2025-06-11 | 11.15 | 11.91 | 0.46 | 4.02% | 11.11 | 12.48 | 2027190 | 238174.80 | 17.88% |
| 2025-06-10 | 11.20 | 11.45 | 0.33 | 2.97% | 10.99 | 12.00 | 1985778 | 225650.72 | 17.52% |
| 2025-06-09 | 10.23 | 11.12 | 1.01 | 9.99% | 10.20 | 11.12 | 1489030 | 163536.75 | 13.13% |
| 2025-06-06 | 10.30 | 10.11 | -0.20 | -1.94% | 10.09 | 10.39 | 226203 | 23041.53 | 2.00% |
| 2025-06-05 | 10.18 | 10.31 | 0.06 | 0.59% | 10.13 | 10.44 | 348183 | 35887.34 | 3.07% |
| 2025-06-04 | 10.04 | 10.25 | 0.15 | 1.49% | 10.02 | 10.33 | 289947 | 29600.27 | 2.56% |
| 2025-06-03 | 9.90 | 10.10 | 0.20 | 2.02% | 9.90 | 10.14 | 210010 | 21080.47 | 1.85% |
| 2025-05-30 | 10.00 | 9.90 | -0.13 | -1.30% | 9.87 | 10.02 | 129663 | 12841.50 | 1.14% |
| 2025-05-29 | 9.90 | 10.03 | 0.16 | 1.62% | 9.90 | 10.06 | 153901 | 15397.81 | 1.36% |
| 2025-05-28 | 10.04 | 9.87 | -0.16 | -1.60% | 9.87 | 10.08 | 183156 | 18164.06 | 1.62% |
| 2025-05-27 | 10.13 | 10.03 | -0.09 | -0.89% | 10.00 | 10.15 | 106085 | 10639.83 | 0.94% |
| 2025-05-26 | 10.05 | 10.12 | 0.04 | 0.40% | 9.98 | 10.12 | 162401 | 16348.14 | 1.43% |
| 2025-05-23 | 10.21 | 10.08 | -0.16 | -1.56% | 10.08 | 10.29 | 176705 | 17989.13 | 1.56% |
| 2025-05-22 | 10.42 | 10.24 | -0.14 | -1.35% | 10.22 | 10.43 | 187946 | 19387.07 | 1.66% |
| 2025-05-21 | 10.55 | 10.50 | -0.10 | -0.94% | 10.45 | 10.58 | 185141 | 19417.95 | 1.63% |
| 2025-05-20 | 10.56 | 10.60 | -0.02 | -0.19% | 10.44 | 10.69 | 290395 | 30637.75 | 2.56% |
| 2025-05-19 | 10.87 | 10.62 | -0.30 | -2.75% | 10.50 | 10.90 | 360302 | 38143.83 | 3.18% |
| 2025-05-16 | 10.75 | 10.92 | 0.03 | 0.28% | 10.71 | 11.15 | 426029 | 46834.51 | 3.76% |
| 2025-05-15 | 10.88 | 10.89 | -0.04 | -0.37% | 10.83 | 11.18 | 484620 | 53365.43 | 4.27% |
| 2025-05-14 | 10.70 | 10.93 | 0.22 | 2.05% | 10.67 | 11.10 | 513526 | 56212.10 | 4.53% |
| 2025-05-13 | 10.95 | 10.71 | -0.16 | -1.47% | 10.68 | 10.98 | 267092 | 28761.47 | 2.36% |
| 2025-05-12 | 10.72 | 10.87 | 0.22 | 2.07% | 10.60 | 10.93 | 332231 | 36021.29 | 2.93% |
| 2025-05-09 | 10.84 | 10.65 | -0.19 | -1.75% | 10.61 | 10.84 | 206049 | 22015.20 | 1.82% |
| 2025-05-08 | 10.74 | 10.84 | 0.08 | 0.74% | 10.68 | 10.85 | 250225 | 27025.69 | 2.21% |
| 2025-05-07 | 10.96 | 10.76 | -0.15 | -1.37% | 10.68 | 10.96 | 390111 | 42207.87 | 3.44% |
| 2025-05-06 | 10.59 | 10.91 | 0.44 | 4.20% | 10.58 | 10.94 | 494277 | 53537.05 | 4.36% |
| 2025-04-30 | 10.50 | 10.47 | -0.03 | -0.29% | 10.47 | 10.58 | 229869 | 24149.25 | 2.03% |
| 2025-04-29 | 10.53 | 10.50 | -0.09 | -0.85% | 10.40 | 10.58 | 155459 | 16328.24 | 1.37% |
| 2025-04-28 | 10.57 | 10.59 | 0.00 | 0.00% | 10.50 | 10.69 | 169839 | 17994.13 | 1.50% |
| 2025-04-25 | 10.64 | 10.59 | -0.04 | -0.38% | 10.57 | 10.69 | 177338 | 18841.63 | 1.56% |
| 2025-04-24 | 10.73 | 10.63 | -0.27 | -2.48% | 10.57 | 10.80 | 311555 | 33263.68 | 2.75% |
| 2025-04-23 | 10.49 | 10.90 | 0.45 | 4.31% | 10.47 | 11.05 | 591317 | 63911.37 | 5.22% |
| 2025-04-22 | 10.66 | 10.45 | -0.24 | -2.25% | 10.45 | 10.69 | 267093 | 28095.87 | 2.36% |
| 2025-04-21 | 10.54 | 10.69 | 0.09 | 0.85% | 10.46 | 10.72 | 231020 | 24583.48 | 2.04% |
| 2025-04-18 | 10.56 | 10.60 | 0.00 | 0.00% | 10.39 | 10.65 | 277451 | 29120.94 | 2.45% |
| 2025-04-17 | 10.68 | 10.60 | -0.12 | -1.12% | 10.56 | 10.75 | 263524 | 28117.95 | 2.32% |
| 2025-04-16 | 10.98 | 10.72 | -0.27 | -2.46% | 10.70 | 11.06 | 329611 | 35738.95 | 2.91% |
| 2025-04-15 | 11.32 | 10.99 | -0.41 | -3.60% | 10.97 | 11.39 | 483048 | 53524.83 | 4.26% |
| 2025-04-14 | 11.37 | 11.40 | 0.06 | 0.53% | 11.27 | 11.65 | 575321 | 65793.79 | 5.07% |
| 2025-04-11 | 11.45 | 11.34 | -0.17 | -1.48% | 11.21 | 11.59 | 655789 | 74454.22 | 5.78% |
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。
