| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.21 | 5.20 | -0.01 | -0.19% | 5.19 | 5.26 | 119145 | 6221.29 | 1.73% |
| 2025-03-31 | 5.21 | 5.21 | -0.01 | -0.19% | 5.09 | 5.22 | 173071 | 8929.38 | 2.51% |
| 2025-03-28 | 5.37 | 5.22 | -0.15 | -2.79% | 5.21 | 5.40 | 201702 | 10631.15 | 2.92% |
| 2025-03-27 | 5.40 | 5.37 | -0.03 | -0.56% | 5.32 | 5.44 | 147851 | 7944.48 | 2.14% |
| 2025-03-26 | 5.42 | 5.40 | -0.02 | -0.37% | 5.37 | 5.45 | 154409 | 8359.28 | 2.24% |
| 2025-03-25 | 5.45 | 5.42 | 0.03 | 0.56% | 5.33 | 5.45 | 164378 | 8864.63 | 2.38% |
| 2025-03-24 | 5.57 | 5.39 | -0.18 | -3.23% | 5.28 | 5.60 | 275379 | 14911.24 | 3.99% |
| 2025-03-21 | 5.68 | 5.57 | -0.15 | -2.62% | 5.56 | 5.69 | 255212 | 14300.83 | 3.70% |
| 2025-03-20 | 5.77 | 5.72 | -0.05 | -0.87% | 5.72 | 5.79 | 196547 | 11291.57 | 2.85% |
| 2025-03-19 | 5.82 | 5.77 | -0.08 | -1.37% | 5.75 | 5.84 | 207806 | 12011.09 | 3.01% |
| 2025-03-18 | 5.95 | 5.85 | -0.06 | -1.02% | 5.82 | 5.95 | 245492 | 14370.22 | 3.56% |
| 2025-03-17 | 5.86 | 5.91 | 0.04 | 0.68% | 5.86 | 6.00 | 402298 | 23892.30 | 5.83% |
| 2025-03-14 | 5.71 | 5.87 | 0.13 | 2.26% | 5.71 | 5.91 | 320096 | 18621.01 | 4.64% |
| 2025-03-13 | 5.92 | 5.74 | -0.17 | -2.88% | 5.71 | 5.92 | 360040 | 20827.08 | 5.21% |
| 2025-03-12 | 5.99 | 5.91 | -0.11 | -1.83% | 5.90 | 5.99 | 458716 | 27185.09 | 6.64% |
| 2025-03-11 | 5.91 | 6.02 | 0.12 | 2.03% | 5.89 | 6.08 | 598969 | 35977.24 | 8.68% |
| 2025-03-10 | 5.85 | 5.90 | 0.04 | 0.68% | 5.80 | 5.90 | 265157 | 15540.37 | 3.84% |
| 2025-03-07 | 5.96 | 5.86 | -0.15 | -2.50% | 5.84 | 5.99 | 445291 | 26324.05 | 6.45% |
| 2025-03-06 | 5.97 | 6.01 | 0.03 | 0.50% | 5.90 | 6.04 | 520405 | 31173.22 | 7.54% |
| 2025-03-05 | 6.07 | 5.98 | -0.09 | -1.48% | 5.86 | 6.10 | 545018 | 32384.49 | 7.89% |
| 2025-03-04 | 6.10 | 6.07 | -0.18 | -2.88% | 6.00 | 6.14 | 742717 | 44950.07 | 10.76% |
| 2025-03-03 | 6.00 | 6.25 | 0.26 | 4.34% | 6.00 | 6.35 | 1334627 | 82481.19 | 19.33% |
| 2025-02-28 | 5.75 | 5.99 | 0.20 | 3.45% | 5.65 | 6.20 | 1212288 | 72344.91 | 17.56% |
| 2025-02-27 | 5.81 | 5.79 | -0.02 | -0.34% | 5.71 | 5.89 | 373636 | 21628.01 | 5.41% |
| 2025-02-26 | 5.80 | 5.81 | 0.03 | 0.52% | 5.76 | 5.88 | 348229 | 20189.40 | 5.04% |
| 2025-02-25 | 5.71 | 5.78 | -0.06 | -1.03% | 5.70 | 5.90 | 379595 | 22087.80 | 5.50% |
| 2025-02-24 | 5.80 | 5.84 | -0.06 | -1.02% | 5.73 | 5.95 | 483118 | 28248.66 | 7.00% |
| 2025-02-21 | 6.02 | 5.90 | -0.22 | -3.59% | 5.78 | 6.03 | 1034935 | 60895.39 | 14.99% |
| 2025-02-20 | 5.74 | 6.12 | 0.41 | 7.18% | 5.65 | 6.28 | 1532985 | 93717.50 | 22.20% |
| 2025-02-19 | 5.57 | 5.71 | 0.14 | 2.51% | 5.55 | 5.71 | 369313 | 20822.52 | 5.35% |
| 2025-02-18 | 5.84 | 5.57 | -0.32 | -5.43% | 5.54 | 5.91 | 512095 | 29215.42 | 7.42% |
| 2025-02-17 | 5.83 | 5.89 | 0.15 | 2.61% | 5.80 | 6.05 | 693149 | 41199.74 | 10.04% |
| 2025-02-14 | 5.86 | 5.74 | -0.22 | -3.69% | 5.71 | 5.90 | 544617 | 31511.90 | 7.89% |
| 2025-02-13 | 6.00 | 5.96 | -0.05 | -0.83% | 5.86 | 6.16 | 838930 | 50285.06 | 12.15% |
| 2025-02-12 | 5.76 | 6.01 | 0.16 | 2.74% | 5.70 | 6.05 | 907072 | 53457.89 | 13.14% |
| 2025-02-11 | 5.90 | 5.85 | -0.01 | -0.17% | 5.64 | 6.03 | 836989 | 48251.94 | 12.12% |
| 2025-02-10 | 5.59 | 5.86 | 0.27 | 4.83% | 5.59 | 5.87 | 647844 | 37316.03 | 9.38% |
| 2025-02-07 | 5.36 | 5.59 | 0.23 | 4.29% | 5.36 | 5.71 | 689585 | 38429.27 | 9.99% |
| 2025-02-06 | 5.24 | 5.36 | 0.12 | 2.29% | 5.15 | 5.36 | 345729 | 18227.86 | 5.01% |
| 2025-02-05 | 5.21 | 5.24 | 0.08 | 1.55% | 5.17 | 5.29 | 245141 | 12856.80 | 3.55% |
| 2025-01-27 | 5.32 | 5.16 | -0.13 | -2.46% | 5.16 | 5.41 | 248065 | 13047.28 | 3.59% |
| 2025-01-24 | 5.22 | 5.29 | 0.09 | 1.73% | 5.18 | 5.33 | 327156 | 17202.94 | 4.74% |
| 2025-01-23 | 5.29 | 5.20 | -0.01 | -0.19% | 5.20 | 5.45 | 389907 | 20770.44 | 5.65% |
| 2025-01-22 | 5.35 | 5.21 | -0.19 | -3.52% | 5.20 | 5.37 | 263338 | 13878.84 | 3.81% |
| 2025-01-21 | 5.46 | 5.40 | -0.02 | -0.37% | 5.35 | 5.55 | 344141 | 18691.72 | 4.98% |
| 2025-01-20 | 5.44 | 5.42 | -0.05 | -0.91% | 5.39 | 5.53 | 425432 | 23201.86 | 6.16% |
| 2025-01-17 | 5.50 | 5.47 | -0.03 | -0.55% | 5.38 | 5.81 | 691420 | 38607.50 | 10.01% |
| 2025-01-16 | 5.52 | 5.50 | 0.01 | 0.18% | 5.41 | 5.65 | 316737 | 17512.77 | 4.59% |
| 2025-01-15 | 5.48 | 5.49 | 0.03 | 0.55% | 5.39 | 5.57 | 378044 | 20720.24 | 5.48% |
| 2025-01-14 | 5.10 | 5.46 | 0.39 | 7.69% | 5.10 | 5.47 | 414582 | 22091.19 | 6.00% |
| 2025-01-13 | 5.00 | 5.07 | -0.01 | -0.20% | 4.88 | 5.09 | 239012 | 11982.96 | 3.46% |
| 2025-01-10 | 5.44 | 5.08 | -0.25 | -4.69% | 5.07 | 5.48 | 379516 | 19919.34 | 5.50% |
| 2025-01-09 | 5.28 | 5.33 | 0.03 | 0.57% | 5.25 | 5.42 | 302880 | 16202.36 | 4.39% |
| 2025-01-08 | 5.27 | 5.30 | 0.11 | 2.12% | 5.07 | 5.35 | 429394 | 22460.28 | 6.22% |
| 2025-01-07 | 4.99 | 5.19 | 0.20 | 4.01% | 4.98 | 5.19 | 311396 | 15878.50 | 4.51% |
| 2025-01-06 | 5.09 | 4.99 | -0.11 | -2.16% | 4.80 | 5.10 | 372320 | 18504.71 | 5.39% |
| 2025-01-03 | 5.54 | 5.10 | -0.44 | -7.94% | 5.08 | 5.64 | 439455 | 23009.10 | 6.36% |
| 2025-01-02 | 5.50 | 5.54 | 0.04 | 0.73% | 5.47 | 5.74 | 414005 | 23157.40 | 6.00% |
| 2024-12-31 | 5.67 | 5.50 | -0.17 | -3.00% | 5.50 | 5.75 | 282957 | 15881.38 | 4.10% |
| 2024-12-30 | 5.82 | 5.67 | -0.15 | -2.58% | 5.61 | 5.83 | 278164 | 15781.07 | 4.03% |
| 2024-12-27 | 5.74 | 5.82 | 0.08 | 1.39% | 5.67 | 5.91 | 393530 | 22983.78 | 5.70% |
| 2024-12-26 | 5.71 | 5.74 | -0.02 | -0.35% | 5.71 | 6.00 | 344628 | 19999.25 | 4.99% |
| 2024-12-25 | 5.99 | 5.76 | -0.29 | -4.79% | 5.60 | 6.03 | 551830 | 31744.98 | 7.99% |
| 2024-12-24 | 6.26 | 6.05 | -0.22 | -3.51% | 5.95 | 6.29 | 546852 | 33160.10 | 7.92% |
| 2024-12-23 | 6.76 | 6.27 | -0.54 | -7.93% | 6.22 | 6.77 | 540138 | 34844.98 | 7.82% |
| 2024-12-20 | 6.70 | 6.81 | 0.03 | 0.44% | 6.70 | 6.98 | 514502 | 35295.52 | 7.45% |
| 2024-12-19 | 6.56 | 6.78 | 0.14 | 2.11% | 6.50 | 6.86 | 576231 | 38463.14 | 8.35% |
| 2024-12-18 | 6.48 | 6.64 | 0.13 | 2.00% | 6.45 | 6.78 | 525194 | 35004.55 | 7.61% |
| 2024-12-17 | 7.00 | 6.51 | -0.58 | -8.18% | 6.50 | 7.00 | 636777 | 42777.05 | 9.22% |
| 2024-12-16 | 6.94 | 7.09 | 0.09 | 1.29% | 6.76 | 7.20 | 817140 | 57085.75 | 11.83% |
| 2024-12-13 | 7.25 | 7.00 | -0.40 | -5.41% | 7.00 | 7.25 | 845416 | 60256.88 | 12.24% |
| 2024-12-12 | 7.26 | 7.40 | 0.03 | 0.41% | 7.15 | 7.60 | 991925 | 72636.62 | 14.37% |
| 2024-12-11 | 7.55 | 7.37 | -0.43 | -5.51% | 7.30 | 7.62 | 1247817 | 91957.12 | 18.07% |
| 2024-12-10 | 7.99 | 7.80 | -0.06 | -0.76% | 7.72 | 8.46 | 2070991 | 166736.61 | 29.99% |
| 2024-12-09 | 7.50 | 7.86 | 0.39 | 5.22% | 7.25 | 7.99 | 1895966 | 145036.84 | 27.46% |
| 2024-12-06 | 7.33 | 7.47 | 0.27 | 3.75% | 7.25 | 7.88 | 1772964 | 133596.38 | 25.68% |
| 2024-12-05 | 6.86 | 7.20 | 0.27 | 3.90% | 6.86 | 7.45 | 1353898 | 97564.51 | 19.61% |
| 2024-12-04 | 7.49 | 6.93 | -0.56 | -7.48% | 6.87 | 7.49 | 1664733 | 119081.09 | 24.11% |
| 2024-12-03 | 6.80 | 7.49 | 0.68 | 9.99% | 6.71 | 7.49 | 1595191 | 113302.35 | 23.10% |
| 2024-12-02 | 6.52 | 6.81 | 0.26 | 3.97% | 6.50 | 6.90 | 1043826 | 70359.61 | 15.12% |
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。
