| 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 | 7.74 | 8.00 | 0.28 | 3.63% | 7.67 | 8.11 | 480862 | 38179.76 | 6.96% |
| 2025-10-23 | 7.80 | 7.72 | -0.16 | -2.03% | 7.62 | 7.85 | 311411 | 23984.62 | 4.51% |
| 2025-10-22 | 7.69 | 7.88 | 0.21 | 2.74% | 7.66 | 8.21 | 561299 | 44999.36 | 8.13% |
| 2025-10-21 | 7.64 | 7.67 | 0.06 | 0.79% | 7.54 | 7.67 | 164214 | 12527.59 | 2.38% |
| 2025-10-20 | 7.70 | 7.61 | 0.00 | 0.00% | 7.56 | 7.72 | 151605 | 11524.53 | 2.20% |
| 2025-10-17 | 7.76 | 7.61 | -0.17 | -2.19% | 7.61 | 7.84 | 172474 | 13318.91 | 2.50% |
| 2025-10-16 | 7.98 | 7.78 | -0.21 | -2.63% | 7.78 | 7.99 | 218692 | 17176.69 | 3.17% |
| 2025-10-15 | 7.97 | 7.99 | 0.02 | 0.25% | 7.77 | 8.04 | 294243 | 23335.49 | 4.26% |
| 2025-10-14 | 7.85 | 7.97 | 0.15 | 1.92% | 7.83 | 8.08 | 413395 | 32926.19 | 5.99% |
| 2025-10-13 | 7.61 | 7.82 | -0.04 | -0.51% | 7.45 | 7.82 | 192846 | 14877.02 | 2.79% |
| 2025-10-10 | 7.80 | 7.86 | 0.04 | 0.51% | 7.76 | 7.98 | 224653 | 17730.96 | 3.25% |
| 2025-10-09 | 7.80 | 7.82 | 0.06 | 0.77% | 7.74 | 7.83 | 188423 | 14688.57 | 2.73% |
| 2025-09-30 | 7.75 | 7.76 | -0.01 | -0.13% | 7.74 | 7.82 | 168622 | 13096.25 | 2.44% |
| 2025-09-29 | 7.84 | 7.77 | -0.23 | -2.88% | 7.70 | 7.89 | 287613 | 22361.01 | 4.17% |
| 2025-09-26 | 7.68 | 8.00 | 0.27 | 3.49% | 7.64 | 8.32 | 476711 | 38282.86 | 6.90% |
| 2025-09-25 | 7.81 | 7.73 | -0.08 | -1.02% | 7.73 | 7.88 | 167187 | 13005.21 | 2.42% |
| 2025-09-24 | 7.66 | 7.81 | 0.08 | 1.03% | 7.61 | 7.82 | 176640 | 13706.97 | 2.56% |
| 2025-09-23 | 8.05 | 7.73 | -0.34 | -4.21% | 7.66 | 8.05 | 327603 | 25416.99 | 4.74% |
| 2025-09-22 | 8.14 | 8.07 | -0.15 | -1.82% | 8.05 | 8.19 | 198594 | 16046.86 | 2.88% |
| 2025-09-19 | 8.14 | 8.22 | 0.04 | 0.49% | 8.08 | 8.29 | 254219 | 20773.23 | 3.68% |
| 2025-09-18 | 8.37 | 8.18 | -0.19 | -2.27% | 8.15 | 8.37 | 379727 | 31324.97 | 5.50% |
| 2025-09-17 | 8.40 | 8.37 | -0.10 | -1.18% | 8.35 | 8.48 | 259262 | 21749.40 | 3.75% |
| 2025-09-16 | 8.35 | 8.47 | 0.12 | 1.44% | 8.27 | 8.56 | 326585 | 27658.92 | 4.73% |
| 2025-09-15 | 8.47 | 8.35 | -0.10 | -1.18% | 8.34 | 8.48 | 215656 | 18050.70 | 3.12% |
| 2025-09-12 | 8.56 | 8.45 | -0.07 | -0.82% | 8.42 | 8.63 | 291817 | 24785.39 | 4.23% |
| 2025-09-11 | 8.48 | 8.52 | 0.01 | 0.12% | 8.40 | 8.58 | 299974 | 25445.48 | 4.34% |
| 2025-09-10 | 8.41 | 8.51 | 0.01 | 0.12% | 8.41 | 8.57 | 248887 | 21128.18 | 3.60% |
| 2025-09-09 | 8.50 | 8.50 | 0.03 | 0.35% | 8.41 | 8.60 | 313741 | 26664.15 | 4.54% |
| 2025-09-08 | 8.38 | 8.47 | 0.04 | 0.47% | 8.35 | 8.50 | 306335 | 25885.93 | 4.44% |
| 2025-09-05 | 8.38 | 8.43 | -0.05 | -0.59% | 8.20 | 8.47 | 381476 | 31722.95 | 5.53% |
| 2025-09-04 | 8.11 | 8.48 | 0.38 | 4.69% | 8.03 | 8.78 | 642944 | 53844.30 | 9.31% |
| 2025-09-03 | 8.33 | 8.10 | -0.27 | -3.23% | 8.08 | 8.41 | 370473 | 30405.80 | 5.37% |
| 2025-09-02 | 8.62 | 8.37 | -0.25 | -2.90% | 8.35 | 8.62 | 391514 | 32979.41 | 5.67% |
| 2025-09-01 | 8.59 | 8.62 | 0.12 | 1.41% | 8.55 | 8.67 | 305939 | 26354.09 | 4.43% |
| 2025-08-29 | 8.53 | 8.50 | -0.08 | -0.93% | 8.49 | 8.64 | 333714 | 28508.46 | 4.83% |
| 2025-08-28 | 8.67 | 8.58 | -0.17 | -1.94% | 8.29 | 8.79 | 664945 | 56879.38 | 9.63% |
| 2025-08-27 | 9.00 | 8.75 | -0.30 | -3.31% | 8.75 | 9.07 | 750715 | 66838.70 | 10.87% |
| 2025-08-26 | 8.91 | 9.05 | 0.07 | 0.78% | 8.83 | 9.29 | 829504 | 75209.91 | 12.01% |
| 2025-08-25 | 8.91 | 8.98 | 0.05 | 0.56% | 8.82 | 9.08 | 800574 | 71486.59 | 11.59% |
| 2025-08-22 | 8.90 | 8.93 | -0.15 | -1.65% | 8.80 | 9.18 | 884832 | 78932.02 | 12.82% |
| 2025-08-21 | 9.21 | 9.08 | -0.11 | -1.20% | 9.03 | 9.50 | 1428568 | 132568.84 | 20.69% |
| 2025-08-20 | 8.79 | 9.19 | 0.34 | 3.84% | 8.71 | 9.29 | 1407418 | 127934.41 | 20.38% |
| 2025-08-19 | 8.77 | 8.85 | 0.09 | 1.03% | 8.66 | 8.94 | 734485 | 64568.78 | 10.64% |
| 2025-08-18 | 8.67 | 8.76 | 0.02 | 0.23% | 8.62 | 8.82 | 589176 | 51524.98 | 8.53% |
| 2025-08-15 | 8.80 | 8.74 | -0.16 | -1.80% | 8.58 | 8.80 | 715590 | 62117.89 | 10.36% |
| 2025-08-14 | 8.77 | 8.90 | 0.09 | 1.02% | 8.74 | 9.13 | 1025790 | 92409.25 | 14.86% |
| 2025-08-13 | 8.92 | 8.81 | -0.08 | -0.90% | 8.76 | 8.95 | 480620 | 42279.29 | 6.96% |
| 2025-08-12 | 8.80 | 8.89 | 0.14 | 1.60% | 8.73 | 8.91 | 654561 | 57842.05 | 9.48% |
| 2025-08-11 | 8.66 | 8.75 | 0.08 | 0.92% | 8.58 | 8.75 | 380785 | 33067.66 | 5.51% |
| 2025-08-08 | 8.66 | 8.67 | -0.05 | -0.57% | 8.57 | 8.78 | 379194 | 32901.29 | 5.49% |
| 2025-08-07 | 8.64 | 8.72 | 0.03 | 0.35% | 8.60 | 8.85 | 476421 | 41612.56 | 6.90% |
| 2025-08-06 | 8.65 | 8.69 | -0.02 | -0.23% | 8.58 | 8.71 | 356392 | 30877.45 | 5.16% |
| 2025-08-05 | 8.63 | 8.71 | 0.08 | 0.93% | 8.62 | 8.72 | 328066 | 28456.25 | 4.75% |
| 2025-08-04 | 8.51 | 8.63 | 0.02 | 0.23% | 8.40 | 8.63 | 339714 | 28976.01 | 4.92% |
| 2025-08-01 | 8.73 | 8.61 | -0.12 | -1.37% | 8.50 | 8.73 | 423351 | 36337.68 | 6.13% |
| 2025-07-31 | 8.71 | 8.73 | -0.03 | -0.34% | 8.65 | 8.82 | 313035 | 27339.93 | 4.53% |
| 2025-07-30 | 8.93 | 8.76 | -0.23 | -2.56% | 8.70 | 8.93 | 563485 | 49549.17 | 8.16% |
| 2025-07-29 | 9.12 | 8.99 | -0.11 | -1.21% | 8.88 | 9.14 | 520473 | 46577.19 | 7.54% |
| 2025-07-28 | 8.91 | 9.10 | 0.16 | 1.79% | 8.88 | 9.12 | 557729 | 50526.61 | 8.08% |
| 2025-07-25 | 9.12 | 8.94 | -0.16 | -1.76% | 8.91 | 9.15 | 608591 | 54613.95 | 8.81% |
| 2025-07-24 | 9.06 | 9.10 | -0.05 | -0.55% | 8.97 | 9.12 | 629832 | 57030.70 | 9.12% |
| 2025-07-23 | 9.30 | 9.15 | -0.23 | -2.45% | 8.84 | 9.35 | 1036379 | 94069.54 | 15.01% |
| 2025-07-22 | 9.58 | 9.38 | -0.15 | -1.57% | 9.33 | 9.75 | 940917 | 88708.24 | 13.63% |
| 2025-07-21 | 9.59 | 9.53 | -0.24 | -2.46% | 9.31 | 9.69 | 1207630 | 114515.02 | 17.49% |
| 2025-07-18 | 9.50 | 9.77 | 0.16 | 1.66% | 9.45 | 10.16 | 1908201 | 188063.41 | 27.64% |
| 2025-07-17 | 9.39 | 9.61 | 0.13 | 1.37% | 9.35 | 9.80 | 1303301 | 124170.39 | 18.88% |
| 2025-07-16 | 9.45 | 9.48 | -0.17 | -1.76% | 9.34 | 9.64 | 1067760 | 101088.62 | 15.46% |
| 2025-07-15 | 9.42 | 9.65 | 0.13 | 1.37% | 9.27 | 10.17 | 1797844 | 174357.81 | 26.04% |
| 2025-07-14 | 9.74 | 9.52 | -0.22 | -2.26% | 9.32 | 9.75 | 1269032 | 119936.06 | 18.38% |
| 2025-07-11 | 9.40 | 9.74 | 0.18 | 1.88% | 9.35 | 9.90 | 1677764 | 162531.53 | 24.30% |
| 2025-07-10 | 9.42 | 9.56 | -0.01 | -0.10% | 9.41 | 9.84 | 1886440 | 182202.34 | 27.32% |
| 2025-07-09 | 9.49 | 9.57 | -0.02 | -0.21% | 9.39 | 9.88 | 2257974 | 217546.83 | 32.70% |
| 2025-07-08 | 9.40 | 9.59 | 0.34 | 3.68% | 9.29 | 9.90 | 2882452 | 275763.88 | 41.75% |
| 2025-07-07 | 8.53 | 9.25 | 0.84 | 9.99% | 8.45 | 9.25 | 1697130 | 153279.33 | 24.58% |
| 2025-07-04 | 8.44 | 8.41 | -0.04 | -0.47% | 8.25 | 8.59 | 752581 | 63282.95 | 10.90% |
| 2025-07-03 | 8.50 | 8.45 | -0.09 | -1.05% | 8.36 | 8.54 | 507060 | 42720.94 | 7.34% |
| 2025-07-02 | 8.69 | 8.54 | -0.20 | -2.29% | 8.46 | 8.73 | 657376 | 56239.25 | 9.52% |
| 2025-07-01 | 8.79 | 8.74 | -0.06 | -0.68% | 8.51 | 8.85 | 899568 | 78037.58 | 13.03% |
| 2025-06-30 | 8.50 | 8.80 | 0.30 | 3.53% | 8.41 | 8.90 | 1083713 | 94809.96 | 15.70% |
| 2025-06-27 | 8.60 | 8.50 | -0.20 | -2.30% | 8.47 | 8.76 | 884305 | 75998.35 | 12.81% |
青岛金王(002094)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。
