| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.21 | 9.90 | -0.38 | -3.70% | 9.90 | 10.21 | 170618 | 17060.90 | 1.50% |
| 2025-11-20 | 10.31 | 10.28 | -0.03 | -0.29% | 10.27 | 10.39 | 90527 | 9346.68 | 0.80% |
| 2025-11-19 | 10.30 | 10.31 | 0.01 | 0.10% | 10.17 | 10.35 | 119301 | 12239.39 | 1.05% |
| 2025-11-18 | 10.34 | 10.30 | -0.07 | -0.68% | 10.28 | 10.39 | 107162 | 11046.55 | 0.95% |
| 2025-11-17 | 10.35 | 10.37 | 0.02 | 0.19% | 10.30 | 10.38 | 109994 | 11369.53 | 0.97% |
| 2025-11-14 | 10.36 | 10.35 | -0.06 | -0.58% | 10.33 | 10.42 | 114349 | 11864.44 | 1.01% |
| 2025-11-13 | 10.33 | 10.41 | 0.05 | 0.48% | 10.31 | 10.46 | 105483 | 10976.53 | 0.93% |
| 2025-11-12 | 10.52 | 10.36 | -0.16 | -1.52% | 10.33 | 10.52 | 157147 | 16338.61 | 1.39% |
| 2025-11-11 | 10.48 | 10.52 | 0.04 | 0.38% | 10.46 | 10.55 | 140169 | 14722.33 | 1.24% |
| 2025-11-10 | 10.49 | 10.48 | 0.02 | 0.19% | 10.41 | 10.51 | 117260 | 12261.26 | 1.03% |
| 2025-11-07 | 10.45 | 10.46 | -0.01 | -0.10% | 10.40 | 10.49 | 122394 | 12784.82 | 1.08% |
| 2025-11-06 | 10.44 | 10.47 | 0.03 | 0.29% | 10.41 | 10.49 | 121291 | 12667.83 | 1.07% |
| 2025-11-05 | 10.40 | 10.44 | -0.01 | -0.10% | 10.36 | 10.47 | 113014 | 11782.84 | 1.00% |
| 2025-11-04 | 10.50 | 10.45 | -0.09 | -0.85% | 10.40 | 10.55 | 125527 | 13136.76 | 1.11% |
| 2025-11-03 | 10.58 | 10.54 | -0.07 | -0.66% | 10.38 | 10.59 | 172684 | 18081.94 | 1.52% |
| 2025-10-31 | 10.66 | 10.61 | -0.12 | -1.12% | 10.50 | 10.66 | 195304 | 20650.50 | 1.72% |
| 2025-10-30 | 10.68 | 10.73 | 0.03 | 0.28% | 10.60 | 10.86 | 321136 | 34510.27 | 2.83% |
| 2025-10-29 | 10.52 | 10.70 | 0.14 | 1.33% | 10.52 | 10.71 | 157462 | 16740.96 | 1.39% |
| 2025-10-28 | 10.68 | 10.56 | -0.12 | -1.12% | 10.51 | 10.68 | 165848 | 17548.46 | 1.46% |
| 2025-10-27 | 10.71 | 10.68 | 0.02 | 0.19% | 10.64 | 10.77 | 200822 | 21477.73 | 1.77% |
| 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% |
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。
