| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-10 | 11.18 | 11.51 | 0.10 | 0.88% | 11.11 | 11.89 | 965141 | 111763.20 | 8.51% |
| 2025-04-09 | 11.11 | 11.41 | -0.04 | -0.35% | 10.89 | 11.80 | 1069967 | 121408.58 | 9.44% |
| 2025-04-08 | 10.20 | 11.45 | 0.74 | 6.91% | 10.20 | 11.66 | 1208561 | 132255.89 | 10.66% |
| 2025-04-07 | 11.28 | 10.71 | -0.48 | -4.29% | 10.08 | 11.97 | 1169388 | 132766.00 | 10.31% |
| 2025-04-03 | 11.00 | 11.19 | 0.35 | 3.23% | 10.91 | 11.25 | 552563 | 61355.85 | 4.87% |
| 2025-04-02 | 10.70 | 10.84 | 0.07 | 0.65% | 10.69 | 10.91 | 203907 | 22069.20 | 1.80% |
| 2025-04-01 | 10.65 | 10.77 | 0.16 | 1.51% | 10.63 | 10.91 | 242059 | 26090.25 | 2.14% |
| 2025-03-31 | 10.83 | 10.61 | -0.37 | -3.37% | 10.53 | 10.83 | 255206 | 27201.20 | 2.25% |
| 2025-03-28 | 10.90 | 10.98 | 0.00 | 0.00% | 10.66 | 11.07 | 339621 | 36758.27 | 3.00% |
| 2025-03-27 | 11.20 | 10.98 | -0.30 | -2.66% | 10.95 | 11.26 | 317618 | 35226.36 | 2.80% |
| 2025-03-26 | 10.90 | 11.28 | 0.37 | 3.39% | 10.86 | 11.39 | 467866 | 52339.05 | 4.13% |
| 2025-03-25 | 10.87 | 10.91 | -0.02 | -0.18% | 10.87 | 11.16 | 271692 | 29898.61 | 2.40% |
| 2025-03-24 | 11.21 | 10.93 | -0.37 | -3.27% | 10.60 | 11.26 | 452361 | 49434.44 | 3.99% |
| 2025-03-21 | 11.77 | 11.30 | -0.58 | -4.88% | 11.27 | 11.77 | 638468 | 73143.45 | 5.63% |
| 2025-03-20 | 11.74 | 11.88 | 0.12 | 1.02% | 11.73 | 12.30 | 783185 | 94615.44 | 6.91% |
| 2025-03-19 | 11.75 | 11.76 | -0.09 | -0.76% | 11.51 | 11.96 | 497861 | 58112.29 | 4.39% |
| 2025-03-18 | 11.78 | 11.85 | 0.09 | 0.77% | 11.75 | 11.96 | 475161 | 56283.90 | 4.19% |
| 2025-03-17 | 11.78 | 11.76 | 0.00 | 0.00% | 11.62 | 11.85 | 349331 | 41000.39 | 3.08% |
| 2025-03-14 | 11.80 | 11.76 | 0.06 | 0.51% | 11.56 | 11.88 | 475103 | 55768.30 | 4.19% |
| 2025-03-13 | 12.16 | 11.70 | -0.54 | -4.41% | 11.50 | 12.22 | 793055 | 93264.20 | 7.00% |
| 2025-03-12 | 12.39 | 12.24 | -0.19 | -1.53% | 12.21 | 12.63 | 858572 | 105980.55 | 7.57% |
| 2025-03-11 | 11.93 | 12.43 | 0.33 | 2.73% | 11.81 | 12.60 | 1048709 | 129256.87 | 9.25% |
| 2025-03-10 | 12.28 | 12.10 | -0.39 | -3.12% | 12.03 | 12.32 | 832083 | 101164.31 | 7.34% |
| 2025-03-07 | 11.86 | 12.49 | 0.52 | 4.34% | 11.84 | 12.97 | 1605597 | 197522.91 | 14.16% |
| 2025-03-06 | 11.88 | 11.97 | 0.03 | 0.25% | 11.79 | 12.13 | 943896 | 112812.81 | 8.33% |
| 2025-03-05 | 12.19 | 11.94 | -0.33 | -2.69% | 11.72 | 12.24 | 951086 | 113338.09 | 8.39% |
| 2025-03-04 | 12.01 | 12.27 | 0.14 | 1.15% | 11.84 | 12.38 | 1345438 | 163240.80 | 11.87% |
| 2025-03-03 | 11.28 | 12.13 | 0.85 | 7.54% | 11.26 | 12.38 | 1507227 | 179873.23 | 13.29% |
| 2025-02-28 | 11.54 | 11.28 | -0.48 | -4.08% | 11.26 | 11.84 | 696278 | 79572.73 | 6.14% |
| 2025-02-27 | 11.95 | 11.76 | -0.08 | -0.68% | 11.50 | 12.18 | 981817 | 116293.66 | 8.66% |
| 2025-02-26 | 11.48 | 11.84 | 0.30 | 2.60% | 11.48 | 12.09 | 1066678 | 126186.30 | 9.41% |
| 2025-02-25 | 11.42 | 11.54 | -0.14 | -1.20% | 11.38 | 11.76 | 635395 | 73640.80 | 5.60% |
| 2025-02-24 | 11.50 | 11.68 | 0.19 | 1.65% | 11.37 | 11.85 | 841925 | 98375.83 | 7.43% |
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。
