| 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 | 7.06 | 7.05 | -0.02 | -0.28% | 7.00 | 7.12 | 96744 | 6831.20 | 1.40% |
| 2025-12-11 | 7.20 | 7.07 | -0.10 | -1.39% | 7.07 | 7.22 | 132365 | 9449.84 | 1.92% |
| 2025-12-10 | 7.10 | 7.17 | 0.07 | 0.99% | 7.07 | 7.20 | 160594 | 11498.47 | 2.33% |
| 2025-12-09 | 7.12 | 7.10 | -0.03 | -0.42% | 7.07 | 7.16 | 93077 | 6627.21 | 1.35% |
| 2025-12-08 | 7.12 | 7.13 | 0.02 | 0.28% | 7.12 | 7.18 | 123090 | 8804.44 | 1.78% |
| 2025-12-05 | 7.08 | 7.11 | -0.01 | -0.14% | 6.96 | 7.15 | 149978 | 10566.82 | 2.17% |
| 2025-12-04 | 7.10 | 7.12 | 0.03 | 0.42% | 6.94 | 7.18 | 172171 | 12146.25 | 2.49% |
| 2025-12-03 | 7.29 | 7.09 | -0.17 | -2.34% | 7.09 | 7.29 | 161752 | 11557.60 | 2.34% |
| 2025-12-02 | 7.37 | 7.26 | -0.12 | -1.63% | 7.26 | 7.38 | 123963 | 9039.00 | 1.80% |
| 2025-12-01 | 7.35 | 7.38 | 0.02 | 0.27% | 7.32 | 7.39 | 85148 | 6276.32 | 1.23% |
| 2025-11-28 | 7.38 | 7.36 | -0.02 | -0.27% | 7.25 | 7.38 | 118951 | 8698.27 | 1.72% |
| 2025-11-27 | 7.39 | 7.38 | -0.01 | -0.14% | 7.36 | 7.44 | 94243 | 6970.10 | 1.36% |
| 2025-11-26 | 7.38 | 7.39 | 0.00 | 0.00% | 7.35 | 7.47 | 89671 | 6637.39 | 1.30% |
| 2025-11-25 | 7.33 | 7.39 | 0.03 | 0.41% | 7.32 | 7.44 | 105980 | 7843.72 | 1.53% |
| 2025-11-24 | 7.33 | 7.36 | 0.05 | 0.68% | 7.25 | 7.41 | 108632 | 7959.01 | 1.57% |
| 2025-11-21 | 7.62 | 7.31 | -0.38 | -4.94% | 7.31 | 7.66 | 241597 | 17974.36 | 3.50% |
| 2025-11-20 | 7.79 | 7.69 | -0.17 | -2.16% | 7.69 | 7.82 | 214714 | 16624.10 | 3.11% |
| 2025-11-19 | 7.72 | 7.86 | 0.14 | 1.81% | 7.67 | 7.96 | 354354 | 27845.05 | 5.13% |
| 2025-11-18 | 7.78 | 7.72 | -0.07 | -0.90% | 7.71 | 7.79 | 136573 | 10570.57 | 1.98% |
| 2025-11-17 | 7.77 | 7.79 | 0.03 | 0.39% | 7.76 | 7.81 | 112080 | 8724.52 | 1.62% |
| 2025-11-14 | 7.76 | 7.76 | -0.04 | -0.51% | 7.74 | 7.83 | 125041 | 9750.86 | 1.81% |
| 2025-11-13 | 7.75 | 7.80 | 0.02 | 0.26% | 7.73 | 7.81 | 149375 | 11623.45 | 2.16% |
| 2025-11-12 | 7.88 | 7.78 | -0.10 | -1.27% | 7.76 | 7.90 | 181255 | 14136.41 | 2.63% |
| 2025-11-11 | 7.94 | 7.88 | -0.04 | -0.51% | 7.85 | 7.96 | 179968 | 14192.97 | 2.61% |
| 2025-11-10 | 7.86 | 7.92 | 0.00 | 0.00% | 7.85 | 7.95 | 185099 | 14626.40 | 2.68% |
| 2025-11-07 | 7.94 | 7.92 | -0.07 | -0.88% | 7.91 | 8.01 | 211147 | 16787.46 | 3.06% |
| 2025-11-06 | 8.01 | 7.99 | -0.07 | -0.87% | 7.95 | 8.09 | 271679 | 21715.74 | 3.93% |
| 2025-11-05 | 8.00 | 8.06 | -0.08 | -0.98% | 7.98 | 8.14 | 338944 | 27272.77 | 4.91% |
| 2025-11-04 | 8.12 | 8.14 | -0.20 | -2.40% | 8.12 | 8.28 | 576608 | 47026.97 | 8.35% |
| 2025-11-03 | 7.90 | 8.34 | 0.37 | 4.64% | 7.75 | 8.77 | 1023993 | 84572.93 | 14.83% |
| 2025-10-31 | 8.14 | 7.97 | -0.25 | -3.04% | 7.91 | 8.14 | 600360 | 47917.77 | 8.70% |
| 2025-10-30 | 8.12 | 8.22 | 0.08 | 0.98% | 8.05 | 8.45 | 902577 | 75150.53 | 13.07% |
| 2025-10-29 | 8.10 | 8.14 | -0.02 | -0.25% | 7.86 | 8.30 | 584998 | 47046.39 | 8.47% |
| 2025-10-28 | 8.09 | 8.16 | -0.04 | -0.49% | 8.05 | 8.36 | 513539 | 42131.96 | 7.44% |
| 2025-10-27 | 8.09 | 8.20 | 0.20 | 2.50% | 7.95 | 8.28 | 674863 | 55194.81 | 9.77% |
| 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% |
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。
