| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.84 | 14.17 | 0.43 | 3.13% | 13.75 | 14.28 | 31673 | 4480.02 | 2.10% | 0.00 |
| 2026-03-24 | 13.40 | 13.74 | 0.83 | 6.43% | 13.05 | 13.75 | 38993 | 5239.89 | 2.58% | 0.00 |
| 2026-03-23 | 13.39 | 12.91 | -0.98 | -7.06% | 12.77 | 13.78 | 41976 | 5567.99 | 2.78% | 21.00 |
| 2026-03-20 | 14.69 | 13.89 | -0.67 | -4.60% | 13.83 | 14.77 | 37641 | 5328.13 | 2.49% | 0.00 |
| 2026-03-19 | 14.90 | 14.56 | -0.53 | -3.51% | 14.48 | 15.02 | 24444 | 3596.40 | 1.62% | 0.00 |
| 2026-03-18 | 14.66 | 15.09 | 0.48 | 3.29% | 14.56 | 15.12 | 27104 | 4032.13 | 1.79% | 0.00 |
| 2026-03-17 | 15.19 | 14.61 | -0.53 | -3.50% | 14.52 | 15.21 | 22839 | 3383.61 | 1.51% | 0.00 |
| 2026-03-16 | 15.07 | 15.14 | 0.07 | 0.46% | 14.90 | 15.27 | 24502 | 3697.54 | 1.62% | 0.00 |
| 2026-03-13 | 15.07 | 15.07 | 0.05 | 0.33% | 14.92 | 15.43 | 19820 | 3012.70 | 1.31% | 0.00 |
| 2026-03-12 | 15.39 | 15.02 | -0.30 | -1.96% | 14.99 | 15.48 | 19232 | 2920.84 | 1.27% | 0.00 |
| 2026-03-11 | 15.61 | 15.32 | -0.21 | -1.35% | 15.30 | 15.74 | 19554 | 3021.55 | 1.29% | 0.00 |
| 2026-03-10 | 15.20 | 15.53 | 0.44 | 2.92% | 15.20 | 15.56 | 24579 | 3797.83 | 1.63% | 0.00 |
| 2026-03-09 | 15.00 | 15.09 | -0.18 | -1.18% | 14.75 | 15.26 | 27359 | 4108.60 | 1.81% | 0.00 |
| 2026-03-06 | 14.84 | 15.27 | 0.42 | 2.83% | 14.61 | 15.27 | 27923 | 4215.56 | 1.85% | 0.00 |
| 2026-03-05 | 14.68 | 14.85 | 0.38 | 2.63% | 14.68 | 15.06 | 28054 | 4176.89 | 1.86% | 0.00 |
| 2026-03-04 | 14.37 | 14.47 | -0.09 | -0.62% | 14.37 | 14.79 | 31387 | 4572.93 | 2.08% | 0.00 |
| 2026-03-03 | 15.36 | 14.56 | -0.72 | -4.71% | 14.56 | 15.44 | 37215 | 5579.02 | 2.46% | 0.00 |
| 2026-03-02 | 15.66 | 15.28 | -0.66 | -4.14% | 15.10 | 15.77 | 47461 | 7308.61 | 3.14% | 0.00 |
| 2026-02-27 | 16.36 | 15.94 | -0.18 | -1.12% | 15.81 | 16.50 | 54332 | 8702.49 | 3.60% | 0.00 |
| 2026-02-26 | 15.95 | 16.12 | 0.17 | 1.07% | 15.90 | 16.20 | 26127 | 4196.26 | 1.73% | 0.00 |
| 2026-02-25 | 16.04 | 15.95 | -0.06 | -0.37% | 15.94 | 16.17 | 22361 | 3590.69 | 1.48% | 0.00 |
| 2026-02-24 | 16.14 | 16.01 | 0.06 | 0.38% | 15.85 | 16.19 | 26867 | 4303.71 | 1.78% | 0.00 |
| 2026-02-13 | 15.80 | 15.95 | 0.15 | 0.95% | 15.72 | 16.28 | 27938 | 4489.64 | 1.85% | 0.00 |
| 2026-02-12 | 16.02 | 15.80 | -0.21 | -1.31% | 15.62 | 16.02 | 33375 | 5287.72 | 2.21% | 0.00 |
| 2026-02-11 | 16.19 | 16.01 | -0.26 | -1.60% | 15.98 | 16.21 | 26097 | 4192.64 | 1.73% | 0.00 |
| 2026-02-10 | 16.19 | 16.27 | 0.15 | 0.93% | 16.04 | 16.40 | 38235 | 6217.21 | 2.53% | 15.00 |
| 2026-02-09 | 16.06 | 16.12 | 0.24 | 1.51% | 15.94 | 16.22 | 40399 | 6512.36 | 2.68% | 0.00 |
| 2026-02-06 | 15.68 | 15.88 | 0.18 | 1.15% | 15.60 | 16.42 | 58455 | 9350.24 | 3.87% | 0.00 |
| 2026-02-05 | 15.65 | 15.70 | 0.06 | 0.38% | 15.57 | 15.96 | 35436 | 5593.83 | 2.35% | 0.00 |
| 2026-02-04 | 15.71 | 15.64 | -0.07 | -0.45% | 15.46 | 15.83 | 22860 | 3567.03 | 1.51% | 0.00 |
| 2026-02-03 | 15.38 | 15.71 | 0.43 | 2.81% | 15.30 | 15.72 | 31471 | 4904.40 | 2.08% | 0.00 |
| 2026-02-02 | 15.38 | 15.28 | -0.18 | -1.16% | 15.27 | 15.70 | 36245 | 5629.88 | 2.40% | 0.00 |
| 2026-01-30 | 15.24 | 15.46 | 0.26 | 1.71% | 15.09 | 15.52 | 30003 | 4614.02 | 1.99% | 0.00 |
| 2026-01-29 | 15.17 | 15.20 | 0.00 | 0.00% | 15.02 | 15.65 | 30054 | 4615.35 | 1.99% | 0.00 |
| 2026-01-28 | 15.61 | 15.20 | -0.40 | -2.56% | 15.16 | 15.68 | 26614 | 4094.12 | 1.76% | 0.00 |
| 2026-01-27 | 15.69 | 15.60 | -0.09 | -0.57% | 15.10 | 15.73 | 28075 | 4334.89 | 1.86% | 0.00 |
| 2026-01-26 | 15.92 | 15.69 | -0.18 | -1.13% | 15.48 | 15.92 | 34518 | 5408.38 | 2.29% | 0.00 |
| 2026-01-23 | 15.86 | 15.87 | -0.01 | -0.06% | 15.75 | 16.00 | 33532 | 5313.95 | 2.22% | 0.00 |
| 2026-01-22 | 15.68 | 15.88 | 0.27 | 1.73% | 15.57 | 15.92 | 46027 | 7267.14 | 3.05% | 0.00 |
| 2026-01-21 | 15.45 | 15.61 | 0.11 | 0.71% | 15.33 | 15.68 | 27137 | 4217.20 | 1.80% | 0.00 |
| 2026-01-20 | 15.65 | 15.50 | -0.10 | -0.64% | 15.36 | 15.74 | 28906 | 4496.80 | 1.91% | 0.00 |
| 2026-01-19 | 15.37 | 15.60 | 0.20 | 1.30% | 15.20 | 15.70 | 33811 | 5263.23 | 2.24% | 0.00 |
| 2026-01-16 | 15.37 | 15.40 | 0.10 | 0.65% | 15.07 | 15.45 | 31232 | 4772.17 | 2.07% | 0.00 |
| 2026-01-15 | 15.45 | 15.30 | -0.17 | -1.10% | 15.13 | 15.47 | 29381 | 4489.23 | 1.95% | 0.00 |
| 2026-01-14 | 15.35 | 15.47 | 0.14 | 0.91% | 15.18 | 15.71 | 47032 | 7277.20 | 3.11% | 0.00 |
| 2026-01-13 | 15.66 | 15.33 | -0.37 | -2.36% | 15.30 | 15.72 | 44800 | 6923.03 | 2.97% | 0.00 |
| 2026-01-12 | 15.37 | 15.70 | 0.50 | 3.29% | 15.19 | 15.72 | 59376 | 9176.75 | 3.93% | 0.00 |
| 2026-01-09 | 14.91 | 15.20 | 0.26 | 1.74% | 14.90 | 15.21 | 44984 | 6784.51 | 2.98% | 9.00 |
| 2026-01-08 | 14.58 | 14.94 | 0.31 | 2.12% | 14.49 | 14.99 | 37455 | 5563.86 | 2.48% | 0.00 |
| 2026-01-07 | 14.78 | 14.63 | -0.18 | -1.22% | 14.62 | 14.93 | 27838 | 4096.61 | 1.84% | 0.00 |
| 2026-01-06 | 14.73 | 14.81 | 0.06 | 0.41% | 14.62 | 14.85 | 27955 | 4124.47 | 1.85% | 0.00 |
| 2026-01-05 | 14.35 | 14.75 | 0.40 | 2.79% | 14.28 | 14.79 | 33706 | 4941.84 | 2.23% | 0.00 |
| 2025-12-31 | 14.43 | 14.35 | 0.05 | 0.35% | 14.16 | 14.45 | 18504 | 2649.19 | 1.23% | 0.00 |
| 2025-12-30 | 14.43 | 14.30 | -0.26 | -1.79% | 14.28 | 14.55 | 21590 | 3108.82 | 1.43% | 0.00 |
| 2025-12-29 | 14.50 | 14.56 | 0.08 | 0.55% | 14.31 | 14.61 | 19898 | 2876.93 | 1.32% | 0.00 |
| 2025-12-26 | 14.67 | 14.48 | -0.25 | -1.70% | 14.40 | 14.75 | 23736 | 3456.33 | 1.57% | 0.00 |
| 2025-12-25 | 14.67 | 14.73 | 0.13 | 0.89% | 14.46 | 14.77 | 23689 | 3466.63 | 1.57% | 0.00 |
| 2025-12-24 | 14.48 | 14.60 | 0.12 | 0.83% | 14.40 | 14.63 | 19206 | 2794.05 | 1.27% | 0.00 |
| 2025-12-23 | 14.61 | 14.48 | -0.16 | -1.09% | 14.31 | 14.66 | 22794 | 3286.41 | 1.51% | 0.00 |
| 2025-12-22 | 14.88 | 14.64 | -0.17 | -1.15% | 14.58 | 14.90 | 35696 | 5228.79 | 2.36% | 1.00 |
| 2025-12-19 | 14.35 | 14.81 | 0.46 | 3.21% | 14.18 | 15.06 | 71040 | 10404.71 | 4.70% | 0.00 |
| 2025-12-18 | 14.04 | 14.35 | 0.49 | 3.54% | 13.98 | 14.88 | 62931 | 9119.65 | 4.17% | 0.00 |
| 2025-12-17 | 13.95 | 13.86 | -0.04 | -0.29% | 13.45 | 13.97 | 32390 | 4429.33 | 2.14% | 0.00 |
| 2025-12-16 | 14.37 | 13.90 | -0.55 | -3.81% | 13.85 | 14.45 | 34894 | 4885.53 | 2.31% | 0.00 |
| 2025-12-15 | 14.36 | 14.45 | 0.05 | 0.35% | 14.07 | 14.51 | 27097 | 3888.29 | 1.79% | 0.00 |
| 2025-12-12 | 14.59 | 14.40 | -0.17 | -1.17% | 14.39 | 14.75 | 34191 | 4975.40 | 2.26% | 0.00 |
| 2025-12-11 | 15.11 | 14.57 | -0.56 | -3.70% | 14.57 | 15.11 | 45433 | 6711.10 | 3.01% | 1.00 |
| 2025-12-10 | 15.25 | 15.13 | -0.16 | -1.05% | 15.06 | 15.55 | 45470 | 6929.71 | 3.01% | 0.00 |
| 2025-12-09 | 15.73 | 15.29 | -0.33 | -2.11% | 15.28 | 15.97 | 61979 | 9621.71 | 4.10% | 0.00 |
| 2025-12-08 | 15.42 | 15.62 | 0.25 | 1.63% | 15.40 | 15.73 | 53011 | 8270.26 | 3.51% | 0.00 |
| 2025-12-05 | 15.47 | 15.37 | -0.16 | -1.03% | 14.76 | 15.51 | 67317 | 10223.77 | 4.46% | 0.00 |
| 2025-12-04 | 15.86 | 15.53 | -0.47 | -2.94% | 15.36 | 16.15 | 70518 | 11011.61 | 4.67% | 0.00 |
| 2025-12-03 | 16.38 | 16.00 | -0.23 | -1.42% | 15.86 | 16.39 | 79929 | 12792.52 | 5.29% | 0.00 |
| 2025-12-02 | 16.48 | 16.23 | -0.60 | -3.57% | 16.13 | 16.58 | 119794 | 19472.29 | 7.93% | 0.00 |
| 2025-12-01 | 15.36 | 16.83 | 1.58 | 10.36% | 15.21 | 17.94 | 201576 | 33841.39 | 13.35% | 22.00 |
| 2025-11-28 | 15.08 | 15.25 | 0.17 | 1.13% | 14.93 | 15.28 | 22692 | 3436.81 | 1.50% | 0.00 |
| 2025-11-27 | 15.08 | 15.08 | 0.06 | 0.40% | 14.91 | 15.26 | 19617 | 2963.44 | 1.30% | 0.00 |
| 2025-11-26 | 15.32 | 15.02 | -0.37 | -2.40% | 14.93 | 15.56 | 30074 | 4574.09 | 1.99% | 0.00 |
| 2025-11-25 | 15.06 | 15.39 | 0.27 | 1.79% | 15.06 | 15.75 | 40735 | 6295.46 | 2.70% | 0.00 |
| 2025-11-24 | 14.51 | 15.12 | 0.61 | 4.20% | 14.50 | 15.20 | 41987 | 6255.87 | 2.78% | 0.00 |
金运激光(300220)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。
