| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.60 | 18.97 | 0.41 | 2.21% | 18.46 | 18.98 | 37985 | 7139.11 | 3.25% | 0.00 |
| 2026-02-02 | 18.42 | 18.56 | 0.10 | 0.54% | 18.20 | 19.15 | 54033 | 10189.39 | 4.62% | 0.00 |
| 2026-01-30 | 18.14 | 18.46 | 0.31 | 1.71% | 17.97 | 18.54 | 31665 | 5801.67 | 2.71% | 0.00 |
| 2026-01-29 | 18.33 | 18.15 | -0.24 | -1.31% | 18.02 | 18.60 | 33518 | 6143.44 | 2.86% | 0.00 |
| 2026-01-28 | 18.94 | 18.39 | -0.55 | -2.90% | 18.31 | 19.02 | 43537 | 8102.72 | 3.72% | 0.00 |
| 2026-01-27 | 19.08 | 18.94 | -0.17 | -0.89% | 18.36 | 19.10 | 40024 | 7487.53 | 3.42% | 0.00 |
| 2026-01-26 | 19.54 | 19.11 | -0.29 | -1.49% | 18.88 | 19.55 | 47851 | 9171.75 | 4.09% | 0.00 |
| 2026-01-23 | 19.30 | 19.40 | 0.04 | 0.21% | 19.25 | 19.60 | 47366 | 9191.37 | 4.05% | 0.00 |
| 2026-01-22 | 19.27 | 19.36 | 0.09 | 0.47% | 19.15 | 19.55 | 46256 | 8942.06 | 3.95% | 0.00 |
| 2026-01-21 | 19.70 | 19.27 | -0.87 | -4.32% | 19.12 | 19.72 | 79464 | 15362.11 | 6.79% | 0.00 |
| 2026-01-20 | 19.51 | 20.14 | 0.64 | 3.28% | 19.19 | 20.54 | 130894 | 26100.58 | 11.19% | 0.00 |
| 2026-01-19 | 18.71 | 19.50 | 0.50 | 2.63% | 18.68 | 19.75 | 75229 | 14621.23 | 6.43% | 0.00 |
| 2026-01-16 | 19.40 | 19.00 | 0.29 | 1.55% | 18.95 | 19.73 | 69168 | 13299.32 | 5.91% | 0.00 |
| 2026-01-15 | 18.67 | 18.71 | -0.05 | -0.27% | 18.40 | 18.88 | 45777 | 8528.43 | 3.91% | 0.00 |
| 2026-01-14 | 18.73 | 18.76 | -0.06 | -0.32% | 18.42 | 19.04 | 55110 | 10350.63 | 4.71% | 0.00 |
| 2026-01-13 | 19.08 | 18.82 | -0.08 | -0.42% | 18.50 | 19.18 | 73226 | 13796.24 | 6.26% | 0.00 |
| 2026-01-12 | 18.50 | 18.90 | 0.52 | 2.83% | 18.26 | 19.13 | 61750 | 11565.78 | 5.28% | 0.00 |
| 2026-01-09 | 18.32 | 18.38 | 0.02 | 0.11% | 17.89 | 18.45 | 64469 | 11720.85 | 5.51% | 0.00 |
| 2026-01-08 | 17.76 | 18.36 | 0.54 | 3.03% | 17.70 | 18.70 | 47435 | 8658.37 | 4.05% | 0.00 |
| 2026-01-07 | 17.88 | 17.82 | 0.11 | 0.62% | 17.53 | 17.90 | 29690 | 5265.18 | 2.54% | 0.00 |
| 2026-01-06 | 17.62 | 17.71 | 0.11 | 0.63% | 17.57 | 17.79 | 24628 | 4355.10 | 2.10% | 0.00 |
| 2026-01-05 | 17.30 | 17.60 | 0.35 | 2.03% | 17.25 | 17.63 | 25659 | 4496.72 | 2.19% | 0.00 |
| 2025-12-31 | 17.29 | 17.25 | -0.02 | -0.12% | 17.00 | 17.35 | 23222 | 3985.84 | 1.98% | 0.00 |
| 2025-12-30 | 17.51 | 17.27 | -0.26 | -1.48% | 17.23 | 17.62 | 22361 | 3892.02 | 1.91% | 0.00 |
| 2025-12-29 | 17.38 | 17.53 | 0.10 | 0.57% | 17.18 | 17.58 | 27109 | 4712.02 | 2.32% | 0.00 |
| 2025-12-26 | 17.79 | 17.43 | -0.27 | -1.53% | 17.41 | 17.79 | 21016 | 3694.93 | 1.80% | 1.00 |
| 2025-12-25 | 17.57 | 17.70 | 0.20 | 1.14% | 17.47 | 17.75 | 19287 | 3398.51 | 1.65% | 0.00 |
| 2025-12-24 | 17.33 | 17.50 | 0.17 | 0.98% | 17.20 | 17.65 | 16595 | 2903.06 | 1.42% | 0.00 |
| 2025-12-23 | 17.60 | 17.33 | -0.18 | -1.03% | 17.11 | 17.60 | 20861 | 3606.24 | 1.78% | 0.00 |
| 2025-12-22 | 17.67 | 17.51 | -0.13 | -0.74% | 17.49 | 17.89 | 21375 | 3765.34 | 1.83% | 0.00 |
| 2025-12-19 | 17.30 | 17.64 | 0.37 | 2.14% | 17.30 | 17.65 | 27589 | 4837.46 | 2.36% | 0.00 |
| 2025-12-18 | 17.01 | 17.27 | 0.12 | 0.70% | 16.88 | 17.44 | 29733 | 5133.41 | 2.54% | 0.00 |
| 2025-12-17 | 17.57 | 17.15 | -0.25 | -1.44% | 16.72 | 17.58 | 42495 | 7228.85 | 3.63% | 0.00 |
| 2025-12-16 | 18.14 | 17.40 | -0.75 | -4.13% | 17.34 | 18.14 | 38930 | 6850.72 | 3.33% | 0.00 |
| 2025-12-15 | 18.36 | 18.15 | -0.25 | -1.36% | 18.07 | 18.48 | 32569 | 5941.15 | 2.78% | 0.00 |
| 2025-12-12 | 18.20 | 18.40 | 0.08 | 0.44% | 18.04 | 18.75 | 52825 | 9737.70 | 4.51% | 0.00 |
| 2025-12-11 | 18.07 | 18.32 | 0.34 | 1.89% | 17.80 | 19.18 | 78322 | 14500.91 | 6.69% | 0.00 |
| 2025-12-10 | 18.44 | 17.98 | -0.44 | -2.39% | 17.98 | 18.44 | 31563 | 5739.46 | 2.70% | 0.00 |
| 2025-12-09 | 18.67 | 18.42 | -0.27 | -1.44% | 18.39 | 18.81 | 23178 | 4298.22 | 1.98% | 0.00 |
| 2025-12-08 | 18.66 | 18.69 | 0.03 | 0.16% | 18.47 | 18.75 | 25265 | 4706.10 | 2.16% | 0.00 |
| 2025-12-05 | 18.22 | 18.66 | 0.45 | 2.47% | 18.10 | 18.66 | 25832 | 4752.66 | 2.21% | 0.00 |
| 2025-12-04 | 18.72 | 18.21 | -0.51 | -2.72% | 18.20 | 18.87 | 30016 | 5511.59 | 2.57% | 0.00 |
| 2025-12-03 | 19.04 | 18.72 | -0.32 | -1.68% | 18.61 | 19.24 | 27359 | 5146.24 | 2.34% | 0.00 |
| 2025-12-02 | 19.34 | 19.04 | -0.29 | -1.50% | 18.91 | 19.34 | 23400 | 4462.57 | 2.00% | 6.00 |
| 2025-12-01 | 19.27 | 19.33 | 0.05 | 0.26% | 19.19 | 19.58 | 28983 | 5617.09 | 2.48% | 5.00 |
| 2025-11-28 | 19.25 | 19.28 | 0.03 | 0.16% | 18.86 | 19.50 | 27521 | 5290.29 | 2.35% | 0.00 |
| 2025-11-27 | 18.72 | 19.25 | 0.68 | 3.66% | 18.57 | 19.80 | 60978 | 11749.29 | 5.21% | 0.00 |
| 2025-11-26 | 18.84 | 18.57 | -0.20 | -1.07% | 18.52 | 19.13 | 26572 | 4988.66 | 2.27% | 0.00 |
| 2025-11-25 | 18.75 | 18.77 | 0.12 | 0.64% | 18.63 | 19.19 | 30754 | 5825.25 | 2.63% | 0.00 |
| 2025-11-24 | 18.32 | 18.65 | 0.48 | 2.64% | 18.12 | 18.77 | 36262 | 6700.71 | 3.10% | 1.00 |
| 2025-11-21 | 19.19 | 18.17 | -1.14 | -5.90% | 18.06 | 19.38 | 61389 | 11360.88 | 5.25% | 5.00 |
| 2025-11-20 | 19.76 | 19.31 | -0.33 | -1.68% | 19.16 | 19.81 | 42191 | 8195.43 | 3.61% | 0.00 |
| 2025-11-19 | 20.20 | 19.64 | -0.59 | -2.92% | 19.55 | 20.42 | 50266 | 9979.83 | 4.30% | 0.00 |
| 2025-11-18 | 20.97 | 20.23 | -0.80 | -3.80% | 20.13 | 20.97 | 65144 | 13269.25 | 5.57% | 12.00 |
| 2025-11-17 | 20.80 | 21.03 | 0.07 | 0.33% | 20.32 | 21.25 | 87757 | 18255.98 | 7.50% | 0.00 |
| 2025-11-14 | 20.36 | 20.96 | 0.57 | 2.80% | 20.12 | 21.38 | 99987 | 20860.21 | 8.55% | 1.00 |
| 2025-11-13 | 20.73 | 20.39 | -0.32 | -1.55% | 20.37 | 20.85 | 65903 | 13503.43 | 5.63% | 8.00 |
| 2025-11-12 | 21.25 | 20.71 | -0.53 | -2.50% | 20.52 | 21.39 | 112722 | 23494.06 | 9.63% | 0.00 |
| 2025-11-11 | 21.06 | 21.24 | 0.60 | 2.91% | 20.88 | 22.88 | 182855 | 39163.68 | 15.63% | 0.00 |
| 2025-11-10 | 19.76 | 20.64 | 0.98 | 4.98% | 19.63 | 20.79 | 105523 | 21577.13 | 9.02% | 9.00 |
| 2025-11-07 | 20.01 | 19.66 | -0.34 | -1.70% | 19.58 | 20.20 | 48483 | 9585.00 | 4.14% | 0.00 |
| 2025-11-06 | 20.58 | 20.00 | -0.77 | -3.71% | 19.95 | 20.77 | 86740 | 17500.81 | 7.41% | 15.00 |
| 2025-11-05 | 19.79 | 20.77 | 0.87 | 4.37% | 19.65 | 20.88 | 120363 | 24656.30 | 10.29% | 0.00 |
| 2025-11-04 | 19.83 | 19.90 | 0.01 | 0.05% | 19.72 | 20.06 | 50747 | 10102.80 | 4.34% | 0.00 |
| 2025-11-03 | 19.15 | 19.89 | 1.05 | 5.57% | 19.09 | 20.10 | 84421 | 16638.97 | 7.22% | 0.00 |
| 2025-10-31 | 18.61 | 18.84 | 0.23 | 1.24% | 18.56 | 18.96 | 26356 | 4963.94 | 2.25% | 0.00 |
| 2025-10-30 | 19.02 | 18.61 | -0.41 | -2.16% | 18.60 | 19.04 | 32655 | 6124.21 | 2.79% | 0.00 |
| 2025-10-29 | 19.30 | 19.02 | -0.20 | -1.04% | 18.93 | 19.30 | 33177 | 6330.69 | 2.84% | 0.00 |
| 2025-10-28 | 19.31 | 19.22 | -0.15 | -0.77% | 19.18 | 19.56 | 27700 | 5342.99 | 2.37% | 0.00 |
| 2025-10-27 | 19.62 | 19.37 | -0.15 | -0.77% | 19.24 | 19.64 | 32052 | 6223.75 | 2.74% | 0.00 |
| 2025-10-24 | 19.65 | 19.52 | -0.11 | -0.56% | 19.51 | 19.86 | 29765 | 5850.83 | 2.54% | 0.00 |
| 2025-10-23 | 19.61 | 19.63 | -0.28 | -1.41% | 19.32 | 19.67 | 39406 | 7674.65 | 3.37% | 0.00 |
| 2025-10-22 | 19.80 | 19.91 | 0.01 | 0.05% | 19.70 | 20.07 | 27666 | 5508.22 | 2.36% | 0.00 |
| 2025-10-21 | 19.93 | 19.90 | 0.08 | 0.40% | 19.67 | 19.94 | 29206 | 5791.40 | 2.50% | 0.00 |
| 2025-10-20 | 19.43 | 19.82 | 0.57 | 2.96% | 19.43 | 19.83 | 38438 | 7574.16 | 3.29% | 0.00 |
| 2025-10-17 | 20.10 | 19.25 | -0.90 | -4.47% | 19.20 | 20.14 | 46759 | 9163.87 | 4.00% | 0.00 |
| 2025-10-16 | 20.57 | 20.15 | -0.54 | -2.61% | 20.10 | 20.68 | 43746 | 8866.59 | 3.74% | 15.00 |
| 2025-10-15 | 20.30 | 20.69 | 0.19 | 0.93% | 20.08 | 20.83 | 65337 | 13376.84 | 5.58% | 0.00 |
| 2025-10-14 | 20.52 | 20.50 | -0.30 | -1.44% | 20.21 | 20.88 | 67252 | 13842.96 | 5.75% | 4.00 |
| 2025-10-13 | 20.00 | 20.80 | 0.03 | 0.14% | 19.69 | 20.80 | 81182 | 16463.50 | 6.94% | 5.00 |
金利华电(300069)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。
