| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 19.51 | 20.77 | 1.31 | 6.73% | 19.20 | 20.86 | 119720 | 24274.87 | 10.23% | 4.00 |
| 2025-10-09 | 19.25 | 19.46 | 0.38 | 1.99% | 19.13 | 19.52 | 36656 | 7115.72 | 3.13% | 0.00 |
| 2025-09-30 | 19.10 | 19.08 | 0.00 | 0.00% | 19.00 | 19.25 | 22426 | 4286.29 | 1.92% | 0.00 |
| 2025-09-29 | 19.08 | 19.08 | 0.10 | 0.53% | 18.51 | 19.21 | 31989 | 6076.57 | 2.73% | 2.00 |
| 2025-09-26 | 19.03 | 18.98 | -0.04 | -0.21% | 18.81 | 19.30 | 30927 | 5903.97 | 2.64% | 0.00 |
| 2025-09-25 | 19.44 | 19.02 | -0.30 | -1.55% | 19.02 | 19.66 | 42490 | 8238.96 | 3.63% | 0.00 |
| 2025-09-24 | 19.08 | 19.32 | 0.16 | 0.84% | 19.01 | 19.45 | 24212 | 4676.13 | 2.07% | 0.00 |
| 2025-09-23 | 19.49 | 19.16 | -0.39 | -1.99% | 18.60 | 19.65 | 42702 | 8105.52 | 3.65% | 0.00 |
| 2025-09-22 | 19.87 | 19.55 | -0.33 | -1.66% | 19.42 | 19.97 | 31110 | 6087.25 | 2.66% | 0.00 |
| 2025-09-19 | 19.97 | 19.88 | -0.09 | -0.45% | 19.76 | 20.13 | 26889 | 5341.85 | 2.30% | 0.00 |
| 2025-09-18 | 20.52 | 19.97 | -0.56 | -2.73% | 19.74 | 20.52 | 48516 | 9781.70 | 4.15% | 0.00 |
| 2025-09-17 | 20.42 | 20.53 | 0.04 | 0.20% | 20.36 | 20.58 | 31658 | 6489.62 | 2.71% | 3.00 |
| 2025-09-16 | 20.38 | 20.49 | 0.04 | 0.20% | 20.10 | 20.50 | 31330 | 6372.86 | 2.68% | 0.00 |
| 2025-09-15 | 20.33 | 20.45 | 0.09 | 0.44% | 20.13 | 20.45 | 29809 | 6051.10 | 2.55% | 0.00 |
| 2025-09-12 | 20.49 | 20.36 | -0.16 | -0.78% | 20.33 | 20.60 | 31481 | 6429.04 | 2.69% | 0.00 |
| 2025-09-11 | 20.24 | 20.52 | 0.27 | 1.33% | 19.98 | 20.52 | 42551 | 8618.84 | 3.64% | 3.00 |
| 2025-09-10 | 20.48 | 20.25 | -0.19 | -0.93% | 20.19 | 20.56 | 32921 | 6689.53 | 2.81% | 0.00 |
| 2025-09-09 | 20.57 | 20.44 | -0.13 | -0.63% | 20.34 | 20.78 | 43801 | 8994.84 | 3.74% | 0.00 |
| 2025-09-08 | 20.26 | 20.57 | 0.32 | 1.58% | 20.17 | 20.60 | 49528 | 10126.20 | 4.23% | 2.00 |
| 2025-09-05 | 20.00 | 20.25 | 0.34 | 1.71% | 19.76 | 20.25 | 44046 | 8830.04 | 3.76% | 6.00 |
| 2025-09-04 | 19.70 | 19.91 | 0.38 | 1.95% | 19.48 | 20.25 | 57740 | 11535.39 | 4.94% | 0.00 |
| 2025-09-03 | 19.97 | 19.53 | -0.52 | -2.59% | 19.49 | 20.08 | 36387 | 7197.87 | 3.11% | 0.00 |
| 2025-09-02 | 20.32 | 20.05 | -0.32 | -1.57% | 19.79 | 20.37 | 52116 | 10422.56 | 4.45% | 0.00 |
| 2025-09-01 | 20.02 | 20.37 | 0.28 | 1.39% | 19.89 | 20.47 | 46436 | 9395.73 | 3.97% | 0.00 |
| 2025-08-29 | 20.40 | 20.09 | -0.28 | -1.37% | 20.00 | 20.49 | 44992 | 9079.15 | 3.85% | 0.00 |
| 2025-08-28 | 20.54 | 20.37 | -0.40 | -1.93% | 19.71 | 20.85 | 78618 | 15929.62 | 6.72% | 0.00 |
| 2025-08-27 | 21.37 | 20.77 | -0.66 | -3.08% | 20.64 | 21.53 | 96747 | 20482.70 | 8.27% | 2.00 |
| 2025-08-26 | 21.48 | 21.43 | -0.06 | -0.28% | 21.26 | 21.62 | 68111 | 14635.89 | 5.82% | 0.00 |
| 2025-08-25 | 21.45 | 21.49 | 0.12 | 0.56% | 21.30 | 21.57 | 70993 | 15219.50 | 6.07% | 0.00 |
| 2025-08-22 | 21.60 | 21.37 | -0.12 | -0.56% | 21.21 | 21.60 | 68188 | 14527.60 | 5.83% | 0.00 |
| 2025-08-21 | 21.37 | 21.49 | 0.11 | 0.51% | 21.26 | 21.64 | 82682 | 17763.96 | 7.07% | 0.00 |
| 2025-08-20 | 21.44 | 21.38 | -0.17 | -0.79% | 21.15 | 21.51 | 77026 | 16406.56 | 6.58% | 0.00 |
| 2025-08-19 | 21.72 | 21.55 | -0.17 | -0.78% | 21.46 | 21.72 | 95567 | 20611.74 | 8.17% | 0.00 |
| 2025-08-18 | 21.60 | 21.72 | 0.32 | 1.50% | 21.50 | 21.75 | 129649 | 28068.75 | 11.08% | 35.00 |
| 2025-08-15 | 21.22 | 21.40 | 0.22 | 1.04% | 21.09 | 21.53 | 97196 | 20743.88 | 8.31% | 16.00 |
| 2025-08-14 | 21.81 | 21.18 | -0.62 | -2.84% | 21.16 | 21.98 | 151855 | 32713.90 | 12.98% | 7.00 |
| 2025-08-13 | 21.98 | 21.80 | -0.86 | -3.80% | 21.75 | 22.08 | 232112 | 50773.43 | 19.84% | 3.00 |
| 2025-08-12 | 22.32 | 22.66 | -1.22 | -5.11% | 21.64 | 23.20 | 397949 | 87940.07 | 34.01% | 0.00 |
| 2025-08-11 | 23.88 | 23.88 | -5.97 | -20.00% | 23.88 | 23.88 | 29598 | 7068.00 | 2.53% | 2.00 |
| 2025-08-08 | 27.40 | 29.85 | 2.47 | 9.02% | 27.09 | 30.77 | 218418 | 64476.56 | 18.67% | 18.00 |
| 2025-08-07 | 26.80 | 27.38 | -0.21 | -0.76% | 26.00 | 27.59 | 203340 | 54872.66 | 17.38% | 0.00 |
| 2025-08-06 | 26.46 | 27.59 | 1.95 | 7.61% | 25.70 | 28.45 | 339281 | 90892.71 | 29.00% | 14.00 |
| 2025-08-05 | 21.52 | 25.64 | 4.27 | 19.98% | 21.31 | 25.64 | 233127 | 56370.23 | 19.93% | 0.00 |
| 2025-08-04 | 20.53 | 21.37 | 0.83 | 4.04% | 19.93 | 21.91 | 104988 | 22009.92 | 8.97% | 0.00 |
| 2025-08-01 | 22.07 | 20.54 | -1.64 | -7.39% | 20.11 | 22.32 | 164049 | 35026.77 | 14.02% | 0.00 |
| 2025-07-31 | 21.26 | 22.18 | 0.69 | 3.21% | 21.14 | 23.00 | 164559 | 36264.93 | 14.06% | 10.00 |
| 2025-07-30 | 20.43 | 21.49 | 1.04 | 5.09% | 20.16 | 21.51 | 129247 | 27225.59 | 11.05% | 0.00 |
| 2025-07-29 | 20.20 | 20.45 | 0.16 | 0.79% | 20.07 | 20.47 | 39356 | 7972.20 | 3.36% | 0.00 |
| 2025-07-28 | 20.05 | 20.29 | 0.12 | 0.59% | 20.01 | 20.32 | 28234 | 5708.04 | 2.41% | 0.00 |
| 2025-07-25 | 20.66 | 20.17 | -0.52 | -2.51% | 20.16 | 20.66 | 49992 | 10144.06 | 4.27% | 0.00 |
| 2025-07-24 | 20.50 | 20.69 | 0.03 | 0.15% | 20.43 | 20.72 | 42652 | 8775.96 | 3.65% | 0.00 |
| 2025-07-23 | 21.30 | 20.66 | -0.85 | -3.95% | 20.54 | 21.46 | 87528 | 18337.04 | 7.48% | 0.00 |
| 2025-07-22 | 21.13 | 21.51 | 0.17 | 0.80% | 20.72 | 21.60 | 117237 | 24831.08 | 10.02% | 0.00 |
| 2025-07-21 | 20.52 | 21.34 | 1.07 | 5.28% | 20.52 | 21.50 | 131668 | 27864.23 | 11.25% | 0.00 |
| 2025-07-18 | 20.29 | 20.27 | 0.10 | 0.50% | 19.95 | 20.30 | 46158 | 9291.49 | 3.95% | 0.00 |
| 2025-07-17 | 20.34 | 20.17 | -0.20 | -0.98% | 20.02 | 20.52 | 45123 | 9095.76 | 3.86% | 2.00 |
| 2025-07-16 | 19.91 | 20.37 | 0.49 | 2.46% | 19.81 | 20.55 | 68168 | 13785.60 | 5.83% | 0.00 |
| 2025-07-15 | 20.50 | 19.88 | -0.52 | -2.55% | 19.72 | 20.50 | 70333 | 14026.57 | 6.01% | 0.00 |
| 2025-07-14 | 20.40 | 20.40 | 0.12 | 0.59% | 20.27 | 20.82 | 60768 | 12489.85 | 5.19% | 0.00 |
| 2025-07-11 | 20.43 | 20.28 | -0.25 | -1.22% | 19.96 | 20.51 | 72783 | 14712.64 | 6.22% | 1.00 |
| 2025-07-10 | 20.85 | 20.53 | -0.69 | -3.25% | 20.40 | 21.22 | 89727 | 18540.06 | 7.67% | 0.00 |
| 2025-07-09 | 21.48 | 21.22 | -0.71 | -3.24% | 20.90 | 22.15 | 129506 | 27835.09 | 11.07% | 9.00 |
| 2025-07-08 | 21.30 | 21.93 | -0.35 | -1.57% | 20.78 | 22.23 | 185146 | 39565.31 | 15.82% | 9.00 |
| 2025-07-07 | 20.62 | 22.28 | 2.26 | 11.29% | 20.21 | 23.00 | 234654 | 50327.24 | 20.06% | 5.00 |
| 2025-07-04 | 19.23 | 20.02 | 0.71 | 3.68% | 19.03 | 20.55 | 124319 | 24742.88 | 10.63% | 41.00 |
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。
