| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.67 | 2.79 | 0.15 | 5.68% | 2.62 | 2.88 | 1285444 | 35604.06 | 9.63% | 0.00 |
| 2025-03-28 | 2.61 | 2.64 | 0.07 | 2.72% | 2.57 | 2.78 | 808509 | 21674.52 | 6.06% | 0.00 |
| 2025-03-27 | 2.69 | 2.57 | -0.10 | -3.75% | 2.57 | 2.70 | 467760 | 12129.75 | 3.50% | 35.00 |
| 2025-03-26 | 2.58 | 2.67 | 0.05 | 1.91% | 2.56 | 2.82 | 723068 | 19414.49 | 5.42% | 20.00 |
| 2025-03-25 | 2.58 | 2.62 | 0.08 | 3.15% | 2.49 | 2.67 | 668001 | 17356.40 | 5.00% | 80.00 |
| 2025-03-24 | 2.69 | 2.54 | -0.14 | -5.22% | 2.48 | 2.72 | 776889 | 19823.19 | 5.82% | 13.00 |
| 2025-03-21 | 2.68 | 2.68 | -0.02 | -0.74% | 2.65 | 2.77 | 813591 | 22078.79 | 6.09% | 10.00 |
| 2025-03-20 | 2.81 | 2.70 | -0.14 | -4.93% | 2.70 | 2.84 | 1234287 | 33778.10 | 9.25% | 123.00 |
| 2025-03-19 | 2.66 | 2.84 | 0.22 | 8.40% | 2.63 | 2.98 | 2035352 | 57495.43 | 15.25% | 218.00 |
| 2025-03-18 | 2.67 | 2.62 | -0.07 | -2.60% | 2.59 | 2.69 | 930529 | 24420.49 | 6.97% | 101.00 |
| 2025-03-17 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.77 | 981717 | 26640.57 | 7.35% | 246.00 |
| 2025-03-14 | 2.77 | 2.70 | -0.20 | -6.90% | 2.66 | 2.79 | 1511773 | 41025.00 | 11.32% | 181.00 |
| 2025-03-13 | 2.77 | 2.90 | 0.14 | 5.07% | 2.62 | 2.99 | 2650922 | 73030.12 | 19.86% | 554.00 |
| 2025-03-12 | 2.34 | 2.76 | 0.46 | 20.00% | 2.32 | 2.76 | 1927405 | 49800.29 | 14.44% | 90.00 |
| 2025-03-11 | 2.25 | 2.30 | 0.03 | 1.32% | 2.21 | 2.31 | 371520 | 8449.71 | 2.78% | 237.00 |
| 2025-03-10 | 2.27 | 2.27 | -0.02 | -0.87% | 2.25 | 2.32 | 352946 | 8039.29 | 2.64% | 0.00 |
| 2025-03-07 | 2.26 | 2.29 | -0.03 | -1.29% | 2.26 | 2.35 | 616073 | 14133.38 | 4.61% | 0.00 |
| 2025-03-06 | 2.20 | 2.32 | 0.11 | 4.98% | 2.19 | 2.52 | 933201 | 21838.07 | 6.99% | 0.00 |
| 2025-03-05 | 2.24 | 2.21 | -0.04 | -1.78% | 2.17 | 2.24 | 295101 | 6474.67 | 2.21% | 0.00 |
| 2025-03-04 | 2.20 | 2.25 | 0.04 | 1.81% | 2.17 | 2.25 | 251031 | 5559.30 | 1.88% | 0.00 |
| 2025-03-03 | 2.22 | 2.21 | -0.03 | -1.34% | 2.19 | 2.30 | 380023 | 8547.00 | 2.85% | 22.00 |
| 2025-02-28 | 2.35 | 2.24 | -0.10 | -4.27% | 2.23 | 2.35 | 403950 | 9205.20 | 3.03% | 0.00 |
| 2025-02-27 | 2.39 | 2.34 | -0.06 | -2.50% | 2.30 | 2.42 | 485374 | 11400.04 | 3.64% | 14.00 |
| 2025-02-26 | 2.45 | 2.40 | 0.00 | 0.00% | 2.37 | 2.49 | 612837 | 14763.12 | 4.59% | 0.00 |
| 2025-02-25 | 2.35 | 2.40 | 0.05 | 2.13% | 2.30 | 2.47 | 876184 | 20986.10 | 6.56% | 0.00 |
| 2025-02-24 | 2.27 | 2.35 | 0.08 | 3.52% | 2.25 | 2.41 | 738534 | 17318.80 | 5.53% | 0.00 |
| 2025-02-21 | 2.27 | 2.27 | -0.02 | -0.87% | 2.21 | 2.29 | 423964 | 9531.85 | 3.18% | 30.00 |
| 2025-02-20 | 2.27 | 2.29 | 0.00 | 0.00% | 2.23 | 2.30 | 409142 | 9272.51 | 3.06% | 25.00 |
| 2025-02-19 | 2.25 | 2.29 | 0.04 | 1.78% | 2.24 | 2.31 | 519170 | 11794.79 | 3.89% | 0.00 |
| 2025-02-18 | 2.35 | 2.25 | -0.09 | -3.85% | 2.23 | 2.41 | 748954 | 17332.95 | 5.61% | 0.00 |
| 2025-02-17 | 2.18 | 2.34 | 0.17 | 7.83% | 2.17 | 2.49 | 1065496 | 24823.00 | 7.98% | 0.00 |
| 2025-02-14 | 2.21 | 2.17 | -0.05 | -2.25% | 2.16 | 2.23 | 392793 | 8597.66 | 2.94% | 0.00 |
| 2025-02-13 | 2.22 | 2.22 | 0.01 | 0.45% | 2.19 | 2.25 | 430739 | 9585.94 | 3.23% | 0.00 |
| 2025-02-12 | 2.20 | 2.21 | 0.01 | 0.45% | 2.17 | 2.24 | 397267 | 8753.18 | 2.98% | 1.00 |
| 2025-02-11 | 2.27 | 2.20 | -0.08 | -3.51% | 2.18 | 2.28 | 473861 | 10442.76 | 3.55% | 0.00 |
| 2025-02-10 | 2.22 | 2.28 | 0.07 | 3.17% | 2.20 | 2.29 | 523559 | 11787.02 | 3.92% | 0.00 |
| 2025-02-07 | 2.10 | 2.21 | 0.12 | 5.74% | 2.09 | 2.25 | 741837 | 16287.50 | 5.56% | 19.00 |
| 2025-02-06 | 2.08 | 2.09 | 0.04 | 1.95% | 2.00 | 2.09 | 407225 | 8380.28 | 3.05% | 0.00 |
| 2025-02-05 | 1.99 | 2.05 | 0.08 | 4.06% | 1.99 | 2.08 | 349764 | 7140.54 | 2.62% | 0.00 |
| 2025-01-27 | 2.00 | 1.97 | -0.08 | -3.90% | 1.96 | 2.04 | 338496 | 6737.86 | 2.54% | 0.00 |
| 2025-01-24 | 2.01 | 2.05 | 0.03 | 1.49% | 1.99 | 2.06 | 269236 | 5465.44 | 2.02% | 0.00 |
| 2025-01-23 | 2.09 | 2.02 | -0.04 | -1.94% | 2.02 | 2.14 | 345649 | 7243.92 | 2.59% | 0.00 |
| 2025-01-22 | 2.07 | 2.06 | -0.03 | -1.44% | 2.03 | 2.09 | 247755 | 5095.81 | 1.86% | 0.00 |
| 2025-01-21 | 2.16 | 2.09 | -0.06 | -2.79% | 2.07 | 2.17 | 296009 | 6211.67 | 2.22% | 1.00 |
| 2025-01-20 | 2.16 | 2.15 | 0.02 | 0.94% | 2.09 | 2.18 | 303726 | 6508.79 | 2.28% | 0.00 |
| 2025-01-17 | 2.19 | 2.13 | -0.08 | -3.62% | 2.12 | 2.21 | 413220 | 8877.55 | 3.10% | 0.00 |
| 2025-01-16 | 2.13 | 2.21 | 0.09 | 4.25% | 2.13 | 2.26 | 640996 | 14105.95 | 4.80% | 0.00 |
| 2025-01-15 | 2.16 | 2.12 | -0.02 | -0.93% | 2.08 | 2.17 | 392572 | 8281.40 | 2.94% | 0.00 |
| 2025-01-14 | 2.01 | 2.14 | 0.14 | 7.00% | 2.01 | 2.14 | 476495 | 9963.37 | 3.57% | 8.00 |
| 2025-01-13 | 1.95 | 2.00 | 0.01 | 0.50% | 1.90 | 2.01 | 368919 | 7231.09 | 2.76% | 0.00 |
| 2025-01-10 | 2.09 | 1.99 | -0.11 | -5.24% | 1.99 | 2.12 | 480867 | 9855.59 | 3.60% | 0.00 |
| 2025-01-09 | 2.09 | 2.10 | 0.03 | 1.45% | 2.04 | 2.15 | 555562 | 11641.53 | 4.16% | 13.00 |
| 2025-01-08 | 2.06 | 2.07 | 0.02 | 0.98% | 1.98 | 2.10 | 527792 | 10820.58 | 3.95% | 0.00 |
| 2025-01-07 | 1.90 | 2.05 | 0.14 | 7.33% | 1.90 | 2.06 | 526616 | 10481.67 | 3.94% | 0.00 |
| 2025-01-06 | 1.96 | 1.91 | -0.03 | -1.55% | 1.84 | 1.98 | 385760 | 7336.62 | 2.89% | 0.00 |
| 2025-01-03 | 2.10 | 1.94 | -0.13 | -6.28% | 1.93 | 2.13 | 554785 | 11053.40 | 4.16% | 0.00 |
| 2025-01-02 | 2.05 | 2.07 | 0.02 | 0.98% | 2.02 | 2.14 | 471358 | 9824.84 | 3.53% | 0.00 |
| 2024-12-31 | 2.14 | 2.05 | -0.09 | -4.21% | 2.04 | 2.20 | 561179 | 11725.94 | 4.20% | 7.00 |
| 2024-12-30 | 2.26 | 2.14 | -0.20 | -8.55% | 2.11 | 2.29 | 936498 | 20349.92 | 7.02% | 1.00 |
| 2024-12-27 | 2.27 | 2.34 | 0.08 | 3.54% | 2.22 | 2.42 | 527810 | 12469.08 | 3.95% | 0.00 |
| 2024-12-26 | 2.28 | 2.26 | 0.00 | 0.00% | 2.25 | 2.33 | 360326 | 8244.82 | 2.70% | 0.00 |
| 2024-12-25 | 2.33 | 2.26 | -0.09 | -3.83% | 2.21 | 2.36 | 447134 | 10099.99 | 3.35% | 1.00 |
| 2024-12-24 | 2.39 | 2.35 | -0.05 | -2.08% | 2.27 | 2.46 | 665071 | 15502.42 | 4.98% | 0.00 |
| 2024-12-23 | 2.52 | 2.40 | -0.38 | -13.67% | 2.38 | 2.61 | 1171504 | 28827.30 | 8.78% | 0.00 |
| 2024-12-20 | 2.72 | 2.78 | 0.03 | 1.09% | 2.71 | 2.84 | 395887 | 10995.63 | 2.97% | 3.00 |
| 2024-12-19 | 2.75 | 2.75 | -0.04 | -1.43% | 2.69 | 2.81 | 463673 | 12671.93 | 3.47% | 9.00 |
| 2024-12-18 | 2.79 | 2.79 | -0.03 | -1.06% | 2.71 | 2.85 | 453550 | 12662.98 | 3.40% | 1.00 |
| 2024-12-17 | 3.01 | 2.82 | -0.27 | -8.74% | 2.80 | 3.07 | 881972 | 25281.80 | 6.61% | 6.00 |
| 2024-12-16 | 3.12 | 3.09 | -0.02 | -0.64% | 3.07 | 3.21 | 506667 | 15848.98 | 3.80% | 171.00 |
| 2024-12-13 | 3.24 | 3.11 | -0.14 | -4.31% | 3.10 | 3.27 | 700869 | 22168.57 | 5.25% | 12.00 |
| 2024-12-12 | 3.31 | 3.25 | -0.08 | -2.40% | 3.18 | 3.34 | 861800 | 27953.41 | 6.46% | 0.00 |
| 2024-12-11 | 3.12 | 3.33 | 0.19 | 6.05% | 3.10 | 3.42 | 1358324 | 44680.78 | 10.17% | 0.00 |
| 2024-12-10 | 3.32 | 3.14 | -0.07 | -2.18% | 3.14 | 3.35 | 930005 | 30174.61 | 6.97% | 0.00 |
| 2024-12-09 | 3.27 | 3.21 | -0.06 | -1.83% | 3.14 | 3.33 | 897854 | 29056.74 | 6.73% | 21.00 |
| 2024-12-06 | 3.10 | 3.27 | 0.15 | 4.81% | 3.04 | 3.35 | 1305780 | 42217.81 | 9.78% | 92.00 |
| 2024-12-05 | 3.10 | 3.12 | 0.05 | 1.63% | 3.05 | 3.14 | 722648 | 22356.77 | 5.41% | 14.00 |
| 2024-12-04 | 3.26 | 3.07 | -0.20 | -6.12% | 3.05 | 3.28 | 1232569 | 38812.84 | 9.23% | 0.00 |
| 2024-12-03 | 3.09 | 3.27 | 0.19 | 6.17% | 2.99 | 3.31 | 1465158 | 46714.71 | 10.98% | 20.00 |
| 2024-12-02 | 2.90 | 3.08 | 0.20 | 6.94% | 2.88 | 3.09 | 1059015 | 32141.55 | 7.93% | 5.00 |
| 2024-11-29 | 2.86 | 2.88 | 0.00 | 0.00% | 2.77 | 2.96 | 561219 | 15979.99 | 4.20% | 0.00 |
金通灵(300091)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。
