| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.33 | 17.90 | 1.40 | 8.48% | 16.22 | 18.84 | 76913 | 13481.35 | 6.57% | 0.00 |
| 2025-04-02 | 16.59 | 16.50 | -0.07 | -0.42% | 16.45 | 16.79 | 14332 | 2380.00 | 1.22% | 0.00 |
| 2025-04-01 | 16.39 | 16.57 | 0.21 | 1.28% | 16.30 | 16.84 | 25283 | 4202.91 | 2.16% | 0.00 |
| 2025-03-31 | 16.11 | 16.36 | 0.12 | 0.74% | 15.65 | 16.44 | 18089 | 2930.55 | 1.55% | 0.00 |
| 2025-03-28 | 16.43 | 16.24 | -0.27 | -1.64% | 16.20 | 16.68 | 19625 | 3220.16 | 1.68% | 0.00 |
| 2025-03-27 | 17.07 | 16.51 | -0.54 | -3.17% | 16.32 | 17.07 | 26541 | 4385.15 | 2.27% | 0.00 |
| 2025-03-26 | 16.61 | 17.05 | 0.36 | 2.16% | 16.51 | 17.18 | 26390 | 4492.45 | 2.26% | 0.00 |
| 2025-03-25 | 16.79 | 16.69 | -0.18 | -1.07% | 16.54 | 17.10 | 28749 | 4837.54 | 2.46% | 0.00 |
| 2025-03-24 | 17.45 | 16.87 | -0.58 | -3.32% | 16.36 | 17.68 | 42909 | 7294.31 | 3.67% | 0.00 |
| 2025-03-21 | 17.59 | 17.45 | -0.26 | -1.47% | 17.23 | 17.72 | 31865 | 5552.98 | 2.72% | 0.00 |
| 2025-03-20 | 18.40 | 17.71 | -0.52 | -2.85% | 17.69 | 18.43 | 52020 | 9299.78 | 4.45% | 0.00 |
| 2025-03-19 | 17.88 | 18.23 | 0.27 | 1.50% | 17.87 | 18.59 | 70979 | 12960.00 | 6.07% | 26.00 |
| 2025-03-18 | 18.02 | 17.96 | 0.03 | 0.17% | 17.67 | 18.47 | 62295 | 11195.58 | 5.32% | 0.00 |
| 2025-03-17 | 18.36 | 17.93 | -0.27 | -1.48% | 17.90 | 19.49 | 102055 | 18865.92 | 8.72% | 0.00 |
| 2025-03-14 | 17.01 | 18.20 | 1.15 | 6.74% | 16.88 | 18.29 | 95293 | 17044.45 | 8.14% | 0.00 |
| 2025-03-13 | 17.01 | 17.05 | 0.20 | 1.19% | 16.56 | 17.17 | 42654 | 7185.88 | 3.65% | 0.00 |
| 2025-03-12 | 17.19 | 16.85 | -0.28 | -1.63% | 16.80 | 17.28 | 38937 | 6618.14 | 3.33% | 0.00 |
| 2025-03-11 | 16.70 | 17.13 | 0.20 | 1.18% | 16.58 | 17.30 | 39696 | 6760.62 | 3.39% | 22.00 |
| 2025-03-10 | 16.74 | 16.93 | 0.21 | 1.26% | 16.68 | 17.15 | 37763 | 6381.56 | 3.23% | 0.00 |
| 2025-03-07 | 17.11 | 16.72 | -0.57 | -3.30% | 16.71 | 17.79 | 65767 | 11352.31 | 5.62% | 0.00 |
| 2025-03-06 | 17.10 | 17.29 | 0.13 | 0.76% | 16.86 | 17.29 | 56143 | 9595.02 | 4.80% | 0.00 |
| 2025-03-05 | 17.20 | 17.16 | -0.05 | -0.29% | 16.52 | 17.37 | 65620 | 11109.33 | 5.61% | 0.00 |
| 2025-03-04 | 18.00 | 17.21 | -1.32 | -7.12% | 16.80 | 18.06 | 91918 | 15854.42 | 7.86% | 1.00 |
| 2025-03-03 | 17.21 | 18.53 | 0.84 | 4.75% | 17.01 | 18.88 | 119345 | 21596.30 | 10.20% | 0.00 |
| 2025-02-28 | 16.75 | 17.69 | 0.64 | 3.75% | 16.26 | 18.50 | 131855 | 23012.01 | 11.27% | 1.00 |
| 2025-02-27 | 15.93 | 17.05 | 1.25 | 7.91% | 15.51 | 17.95 | 115743 | 19315.66 | 9.89% | 2.00 |
| 2025-02-26 | 15.72 | 15.80 | -0.02 | -0.13% | 15.72 | 15.98 | 36446 | 5770.52 | 3.12% | 1.00 |
| 2025-02-25 | 15.80 | 15.82 | -0.30 | -1.86% | 15.59 | 15.98 | 49603 | 7808.45 | 4.24% | 1.00 |
| 2025-02-24 | 16.00 | 16.12 | 0.09 | 0.56% | 15.70 | 16.24 | 59506 | 9520.83 | 5.09% | 4.00 |
| 2025-02-21 | 16.34 | 16.03 | -0.27 | -1.66% | 15.61 | 16.34 | 81227 | 12863.54 | 6.94% | 4.00 |
| 2025-02-20 | 16.57 | 16.30 | -1.00 | -5.78% | 16.06 | 16.89 | 108505 | 17763.74 | 9.27% | 2.00 |
| 2025-02-19 | 15.72 | 17.30 | 0.59 | 3.53% | 15.38 | 17.68 | 146288 | 24337.22 | 12.50% | 5.00 |
| 2025-02-18 | 18.00 | 16.71 | 0.62 | 3.85% | 16.60 | 18.80 | 191236 | 33893.51 | 16.34% | 0.00 |
| 2025-02-17 | 16.09 | 16.09 | 2.68 | 19.99% | 16.09 | 16.09 | 5525 | 888.97 | 0.47% | 0.00 |
| 2025-01-23 | 13.62 | 13.41 | -0.07 | -0.52% | 13.41 | 13.83 | 26258 | 3573.75 | 2.24% | 0.00 |
| 2025-01-22 | 13.49 | 13.48 | -0.02 | -0.15% | 13.29 | 13.65 | 17513 | 2350.42 | 1.50% | 0.00 |
| 2025-01-21 | 13.78 | 13.50 | -0.14 | -1.03% | 13.31 | 13.86 | 17316 | 2332.15 | 1.48% | 0.00 |
| 2025-01-20 | 13.26 | 13.64 | 0.59 | 4.52% | 13.26 | 13.67 | 27022 | 3652.64 | 2.31% | 0.00 |
| 2025-01-17 | 13.25 | 13.05 | -0.29 | -2.17% | 12.94 | 13.30 | 15860 | 2075.32 | 1.36% | 0.00 |
| 2025-01-16 | 13.25 | 13.34 | 0.25 | 1.91% | 13.02 | 13.42 | 23958 | 3174.45 | 2.05% | 0.00 |
| 2025-01-15 | 13.22 | 13.09 | -0.13 | -0.98% | 12.94 | 13.34 | 19468 | 2557.60 | 1.66% | 0.00 |
| 2025-01-14 | 12.60 | 13.22 | 0.78 | 6.27% | 12.49 | 13.24 | 29244 | 3805.79 | 2.50% | 0.00 |
| 2025-01-13 | 12.20 | 12.44 | 0.12 | 0.97% | 11.85 | 12.60 | 27047 | 3322.44 | 2.31% | 0.00 |
| 2025-01-10 | 13.46 | 12.32 | -0.65 | -5.01% | 12.32 | 13.57 | 29866 | 3828.24 | 2.55% | 0.00 |
| 2025-01-09 | 13.10 | 12.97 | -0.17 | -1.29% | 12.91 | 13.30 | 19722 | 2584.95 | 1.69% | 0.00 |
| 2025-01-08 | 13.29 | 13.14 | -0.11 | -0.83% | 10.60 | 13.29 | 28125 | 3632.25 | 2.40% | 0.00 |
| 2025-01-07 | 12.55 | 13.25 | 0.87 | 7.03% | 12.43 | 13.29 | 31473 | 4044.99 | 2.69% | 0.00 |
| 2025-01-06 | 12.30 | 12.38 | 0.12 | 0.98% | 11.69 | 12.54 | 23245 | 2838.55 | 1.99% | 0.00 |
| 2025-01-03 | 12.99 | 12.26 | -0.67 | -5.18% | 12.24 | 13.16 | 24847 | 3119.71 | 2.12% | 0.00 |
| 2025-01-02 | 13.23 | 12.93 | -0.24 | -1.82% | 12.84 | 13.50 | 25031 | 3298.71 | 2.14% | 0.00 |
| 2024-12-31 | 13.37 | 13.17 | -0.28 | -2.08% | 13.10 | 13.65 | 23341 | 3112.14 | 1.99% | 0.00 |
| 2024-12-30 | 13.64 | 13.45 | -0.27 | -1.97% | 13.02 | 13.72 | 27371 | 3669.80 | 2.34% | 0.00 |
| 2024-12-27 | 13.51 | 13.72 | 0.28 | 2.08% | 13.51 | 14.00 | 26736 | 3695.72 | 2.29% | 0.00 |
| 2024-12-26 | 13.27 | 13.44 | 0.10 | 0.75% | 13.27 | 13.83 | 24694 | 3356.14 | 2.11% | 0.00 |
| 2024-12-25 | 13.83 | 13.34 | -0.54 | -3.89% | 12.98 | 13.99 | 39888 | 5311.64 | 3.41% | 0.00 |
| 2024-12-24 | 14.15 | 13.88 | -0.07 | -0.50% | 13.68 | 14.45 | 31856 | 4463.09 | 2.72% | 0.00 |
| 2024-12-23 | 15.12 | 13.95 | -1.28 | -8.40% | 13.90 | 15.20 | 44894 | 6466.64 | 3.84% | 0.00 |
| 2024-12-20 | 15.20 | 15.23 | 0.05 | 0.33% | 15.05 | 15.57 | 23569 | 3606.24 | 2.01% | 0.00 |
| 2024-12-19 | 15.03 | 15.18 | -0.06 | -0.39% | 14.93 | 15.30 | 22009 | 3318.32 | 1.88% | 0.00 |
| 2024-12-18 | 15.29 | 15.24 | -0.04 | -0.26% | 14.94 | 15.85 | 41547 | 6386.76 | 3.55% | 0.00 |
| 2024-12-17 | 16.20 | 15.28 | -0.93 | -5.74% | 15.10 | 16.68 | 60311 | 9485.85 | 5.15% | 0.00 |
| 2024-12-16 | 15.94 | 16.21 | 0.48 | 3.05% | 15.85 | 16.89 | 60854 | 9918.51 | 5.20% | 0.00 |
| 2024-12-13 | 15.92 | 15.73 | -0.18 | -1.13% | 15.59 | 16.32 | 25781 | 4096.35 | 2.20% | 0.00 |
| 2024-12-12 | 15.85 | 15.91 | 0.22 | 1.40% | 15.59 | 15.98 | 20906 | 3311.31 | 1.79% | 0.00 |
| 2024-12-11 | 15.55 | 15.69 | -0.01 | -0.06% | 15.55 | 15.78 | 13946 | 2183.94 | 1.19% | 0.00 |
| 2024-12-10 | 16.10 | 15.70 | -0.01 | -0.06% | 15.63 | 16.24 | 21796 | 3459.57 | 1.86% | 0.00 |
| 2024-12-09 | 15.70 | 15.71 | 0.07 | 0.45% | 15.44 | 15.80 | 18984 | 2967.96 | 1.62% | 0.00 |
| 2024-12-06 | 15.70 | 15.64 | -0.06 | -0.38% | 15.36 | 15.89 | 16035 | 2501.10 | 1.37% | 0.00 |
| 2024-12-05 | 15.48 | 15.70 | 0.21 | 1.36% | 15.38 | 15.83 | 20680 | 3228.24 | 1.77% | 0.00 |
| 2024-12-04 | 15.73 | 15.49 | -0.40 | -2.52% | 15.36 | 15.88 | 27682 | 4326.92 | 2.37% | 0.00 |
| 2024-12-03 | 15.79 | 15.89 | 0.06 | 0.38% | 15.60 | 16.29 | 33074 | 5256.65 | 2.83% | 0.00 |
| 2024-12-02 | 15.78 | 15.83 | 0.13 | 0.83% | 15.70 | 16.00 | 27232 | 4321.06 | 2.33% | 0.00 |
| 2024-11-29 | 15.34 | 15.70 | 0.28 | 1.82% | 15.18 | 15.81 | 34692 | 5393.53 | 2.97% | 0.00 |
| 2024-11-28 | 15.31 | 15.42 | 0.19 | 1.25% | 15.15 | 15.80 | 30856 | 4769.52 | 2.64% | 0.00 |
| 2024-11-27 | 15.36 | 15.23 | -0.03 | -0.20% | 14.68 | 15.36 | 25640 | 3843.09 | 2.19% | 0.00 |
| 2024-11-26 | 15.22 | 15.26 | 0.06 | 0.39% | 14.93 | 15.48 | 26232 | 3992.99 | 2.24% | 0.00 |
| 2024-11-25 | 14.60 | 15.20 | 0.60 | 4.11% | 14.50 | 15.23 | 32877 | 4903.42 | 2.81% | 0.00 |
| 2024-11-22 | 15.46 | 14.60 | -0.66 | -4.33% | 14.57 | 15.56 | 40668 | 6095.59 | 3.48% | 0.00 |
| 2024-11-21 | 15.79 | 15.26 | -0.53 | -3.36% | 15.00 | 16.15 | 44807 | 6944.29 | 3.83% | 0.00 |
| 2024-11-20 | 15.25 | 15.79 | 0.56 | 3.68% | 15.01 | 15.85 | 29510 | 4597.52 | 2.52% | 0.00 |
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。
