| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 37.10 | 36.38 | -0.59 | -1.60% | 35.85 | 37.36 | 351894 | 128320.72 | 3.11% | 0.00 |
| 2026-02-03 | 36.01 | 36.97 | 1.77 | 5.03% | 35.41 | 36.98 | 486436 | 175999.97 | 4.30% | 37.00 |
| 2026-02-02 | 36.30 | 35.20 | -2.45 | -6.51% | 35.20 | 36.74 | 543958 | 195891.61 | 4.81% | 20.00 |
| 2026-01-30 | 39.52 | 37.65 | -3.51 | -8.53% | 37.01 | 39.86 | 907432 | 345970.81 | 8.03% | 14.00 |
| 2026-01-29 | 38.95 | 41.16 | 2.21 | 5.67% | 38.35 | 44.10 | 1503221 | 613005.25 | 13.29% | 6.00 |
| 2026-01-28 | 37.80 | 38.95 | 0.89 | 2.34% | 36.61 | 39.14 | 819241 | 311938.94 | 7.25% | 44.00 |
| 2026-01-27 | 38.72 | 38.06 | -0.77 | -1.98% | 37.65 | 39.48 | 507590 | 194103.61 | 4.49% | 21.00 |
| 2026-01-26 | 39.01 | 38.83 | -0.05 | -0.13% | 38.55 | 39.77 | 690615 | 269959.31 | 6.11% | 16.00 |
| 2026-01-23 | 38.01 | 38.88 | 1.07 | 2.83% | 37.72 | 39.07 | 684087 | 263451.06 | 6.05% | 0.00 |
| 2026-01-22 | 37.66 | 37.81 | 0.10 | 0.27% | 37.51 | 38.32 | 353392 | 133698.94 | 3.13% | 66.00 |
| 2026-01-21 | 36.88 | 37.71 | 0.32 | 0.86% | 36.85 | 38.18 | 369631 | 139365.62 | 3.27% | 2.00 |
| 2026-01-20 | 38.30 | 37.39 | -0.73 | -1.92% | 36.91 | 39.06 | 456007 | 171581.62 | 4.03% | 10.00 |
| 2026-01-19 | 38.00 | 38.12 | 0.31 | 0.82% | 37.38 | 38.95 | 542062 | 207177.36 | 4.79% | 5.00 |
| 2026-01-16 | 36.75 | 37.81 | 1.10 | 3.00% | 36.75 | 38.32 | 718295 | 270278.31 | 6.35% | 28.00 |
| 2026-01-15 | 36.50 | 36.71 | 0.05 | 0.14% | 36.47 | 37.48 | 424743 | 156712.81 | 3.76% | 3.00 |
| 2026-01-14 | 36.80 | 36.66 | -0.48 | -1.29% | 36.00 | 37.71 | 729557 | 269352.97 | 6.45% | 5.00 |
| 2026-01-13 | 38.25 | 37.14 | -1.34 | -3.48% | 36.93 | 38.32 | 628868 | 236078.84 | 5.56% | 0.00 |
| 2026-01-12 | 38.70 | 38.48 | 0.68 | 1.80% | 37.03 | 39.08 | 1008709 | 382824.00 | 8.92% | 49.00 |
| 2026-01-09 | 36.41 | 37.80 | 2.30 | 6.48% | 36.41 | 38.80 | 1116234 | 421197.62 | 9.87% | 11.00 |
| 2026-01-08 | 36.01 | 35.50 | -1.01 | -2.77% | 35.32 | 36.33 | 591177 | 211435.31 | 5.23% | 0.00 |
| 2026-01-07 | 36.86 | 36.51 | 1.00 | 2.82% | 35.63 | 37.96 | 1058337 | 390117.28 | 9.36% | 25.00 |
| 2026-01-06 | 34.82 | 35.51 | 0.81 | 2.33% | 34.82 | 35.62 | 487000 | 172106.58 | 4.31% | 4.00 |
| 2026-01-05 | 34.10 | 34.70 | 0.59 | 1.73% | 34.10 | 34.96 | 332884 | 115663.38 | 2.94% | 0.00 |
| 2025-12-31 | 34.48 | 34.11 | -0.29 | -0.84% | 33.92 | 34.64 | 223243 | 76421.03 | 1.97% | 3.00 |
| 2025-12-30 | 33.92 | 34.40 | 0.06 | 0.17% | 33.50 | 34.70 | 283516 | 97003.52 | 2.51% | 14.00 |
| 2025-12-29 | 34.40 | 34.34 | -0.11 | -0.32% | 34.19 | 35.05 | 257454 | 89029.12 | 2.28% | 20.00 |
| 2025-12-26 | 34.71 | 34.45 | -0.25 | -0.72% | 34.25 | 34.95 | 301254 | 104341.52 | 2.66% | 10.00 |
| 2025-12-25 | 34.00 | 34.70 | 0.88 | 2.60% | 33.61 | 34.79 | 347612 | 118968.40 | 3.07% | 13.00 |
| 2025-12-24 | 33.67 | 33.82 | 0.15 | 0.45% | 33.60 | 33.98 | 207506 | 70197.19 | 1.84% | 0.00 |
| 2025-12-23 | 33.78 | 33.67 | -0.14 | -0.41% | 33.50 | 34.04 | 215967 | 72903.77 | 1.91% | 2.00 |
| 2025-12-22 | 33.25 | 33.81 | 0.48 | 1.44% | 33.22 | 33.96 | 268848 | 90600.26 | 2.38% | 8.00 |
| 2025-12-19 | 32.72 | 33.33 | 1.03 | 3.19% | 32.62 | 33.55 | 340184 | 113181.05 | 3.01% | 17.00 |
| 2025-12-18 | 32.73 | 32.30 | -0.75 | -2.27% | 32.30 | 33.30 | 242306 | 79387.55 | 2.14% | 12.00 |
| 2025-12-17 | 32.60 | 33.05 | 0.45 | 1.38% | 31.86 | 33.10 | 328106 | 106623.09 | 2.90% | 10.00 |
| 2025-12-16 | 34.19 | 32.60 | -1.81 | -5.26% | 32.59 | 34.20 | 360898 | 119437.05 | 3.19% | 16.00 |
| 2025-12-15 | 34.52 | 34.41 | -0.63 | -1.80% | 34.41 | 35.35 | 276252 | 96230.72 | 2.44% | 16.00 |
| 2025-12-12 | 34.49 | 35.04 | 0.48 | 1.39% | 34.00 | 35.31 | 392935 | 136556.09 | 3.48% | 9.00 |
| 2025-12-11 | 34.88 | 34.56 | -0.27 | -0.78% | 34.35 | 35.08 | 305325 | 105923.59 | 2.70% | 19.00 |
| 2025-12-10 | 34.75 | 34.83 | -0.11 | -0.31% | 34.24 | 34.88 | 301221 | 104028.76 | 2.66% | 14.00 |
| 2025-12-09 | 35.97 | 34.94 | -1.46 | -4.01% | 34.71 | 35.98 | 542830 | 191442.33 | 4.80% | 28.00 |
| 2025-12-08 | 35.59 | 36.40 | -0.04 | -0.11% | 35.50 | 36.85 | 746347 | 270198.69 | 6.60% | 92.00 |
| 2025-12-05 | 33.92 | 36.44 | 2.72 | 8.07% | 33.91 | 38.80 | 968377 | 348075.28 | 8.56% | 59.00 |
| 2025-12-04 | 34.00 | 33.72 | -0.54 | -1.58% | 33.68 | 34.72 | 327395 | 111541.93 | 2.90% | 74.00 |
| 2025-12-03 | 34.40 | 34.26 | 0.40 | 1.18% | 33.63 | 34.98 | 496236 | 170242.48 | 4.39% | 16.00 |
| 2025-12-02 | 34.49 | 33.86 | -0.94 | -2.70% | 33.36 | 34.50 | 313857 | 105918.70 | 2.78% | 25.00 |
| 2025-12-01 | 34.04 | 34.80 | 1.02 | 3.02% | 34.04 | 34.82 | 372794 | 128999.80 | 3.30% | 4.00 |
| 2025-11-28 | 33.27 | 33.78 | 0.51 | 1.53% | 33.06 | 33.84 | 218973 | 73389.24 | 1.94% | 7.00 |
| 2025-11-27 | 33.76 | 33.27 | -0.12 | -0.36% | 33.21 | 34.19 | 259588 | 87599.52 | 2.30% | 6.00 |
| 2025-11-26 | 33.70 | 33.39 | -0.58 | -1.71% | 33.31 | 34.01 | 228815 | 76916.17 | 2.02% | 10.00 |
| 2025-11-25 | 33.50 | 33.97 | 0.22 | 0.65% | 33.50 | 34.70 | 265918 | 90650.96 | 2.35% | 27.00 |
| 2025-11-24 | 33.10 | 33.75 | 0.84 | 2.55% | 32.85 | 33.89 | 332080 | 110953.59 | 2.94% | 24.00 |
| 2025-11-21 | 33.70 | 32.91 | -1.59 | -4.61% | 32.83 | 33.97 | 375143 | 124912.12 | 3.32% | 6.00 |
| 2025-11-20 | 34.91 | 34.50 | -0.82 | -2.32% | 34.42 | 35.82 | 347543 | 122014.86 | 3.07% | 7.00 |
| 2025-11-19 | 34.40 | 35.32 | 0.80 | 2.32% | 34.32 | 35.70 | 403720 | 141353.69 | 3.57% | 16.00 |
| 2025-11-18 | 34.81 | 34.52 | -0.53 | -1.51% | 34.19 | 35.15 | 255587 | 88297.45 | 2.26% | 6.00 |
| 2025-11-17 | 34.78 | 35.05 | 0.55 | 1.59% | 34.69 | 35.42 | 257176 | 90076.63 | 2.27% | 0.00 |
| 2025-11-14 | 34.75 | 34.50 | -0.74 | -2.10% | 34.50 | 35.20 | 260079 | 90366.35 | 2.30% | 8.00 |
| 2025-11-13 | 34.30 | 35.24 | 0.91 | 2.65% | 34.04 | 35.59 | 373606 | 130971.57 | 3.30% | 32.00 |
| 2025-11-12 | 35.09 | 34.33 | -0.82 | -2.33% | 33.94 | 35.30 | 320814 | 110518.04 | 2.84% | 6.00 |
| 2025-11-11 | 35.99 | 35.15 | -0.69 | -1.93% | 35.15 | 36.09 | 330292 | 117111.38 | 2.92% | 3.00 |
| 2025-11-10 | 36.78 | 35.84 | -0.74 | -2.02% | 35.68 | 37.18 | 352619 | 127924.52 | 3.12% | 16.00 |
| 2025-11-07 | 36.20 | 36.58 | 0.16 | 0.44% | 35.71 | 37.29 | 416269 | 152369.50 | 3.68% | 27.00 |
| 2025-11-06 | 36.17 | 36.42 | 0.53 | 1.48% | 35.93 | 36.60 | 323892 | 117496.80 | 2.86% | 32.00 |
| 2025-11-05 | 35.30 | 36.07 | -0.06 | -0.17% | 35.28 | 36.34 | 347487 | 124201.01 | 3.07% | 13.00 |
| 2025-11-04 | 36.40 | 36.13 | -0.32 | -0.88% | 35.88 | 37.14 | 394411 | 143550.89 | 3.49% | 60.00 |
| 2025-11-03 | 38.01 | 36.45 | -2.73 | -6.97% | 35.85 | 38.11 | 745531 | 272582.75 | 6.59% | 47.00 |
| 2025-10-31 | 40.77 | 39.18 | -2.89 | -6.87% | 39.17 | 40.90 | 792009 | 313722.34 | 7.00% | 74.00 |
| 2025-10-30 | 40.27 | 42.07 | 1.93 | 4.81% | 39.61 | 44.14 | 1244370 | 520550.41 | 11.01% | 168.00 |
| 2025-10-29 | 38.60 | 40.14 | 0.99 | 2.53% | 38.60 | 40.17 | 587321 | 232577.81 | 5.19% | 29.00 |
| 2025-10-28 | 40.60 | 39.15 | -1.09 | -2.71% | 38.83 | 41.01 | 660647 | 262148.38 | 5.84% | 25.00 |
| 2025-10-27 | 40.36 | 40.24 | 0.26 | 0.65% | 39.88 | 41.86 | 842177 | 342668.16 | 7.45% | 93.00 |
| 2025-10-24 | 38.15 | 39.98 | 2.10 | 5.54% | 38.15 | 40.12 | 737451 | 291911.00 | 6.52% | 1.00 |
| 2025-10-23 | 38.58 | 37.88 | -0.60 | -1.56% | 37.28 | 39.08 | 452753 | 171076.89 | 4.00% | 14.00 |
| 2025-10-22 | 39.33 | 38.48 | -1.43 | -3.58% | 37.80 | 39.56 | 639031 | 245887.97 | 5.65% | 45.00 |
| 2025-10-21 | 39.92 | 39.91 | -0.41 | -1.02% | 38.60 | 40.30 | 603855 | 239986.08 | 5.34% | 18.00 |
| 2025-10-20 | 39.95 | 40.32 | 0.32 | 0.80% | 38.66 | 41.10 | 665700 | 265460.03 | 5.89% | 25.00 |
| 2025-10-17 | 41.00 | 40.00 | -0.86 | -2.10% | 39.86 | 42.42 | 888890 | 367302.72 | 7.86% | 102.00 |
| 2025-10-16 | 41.60 | 40.86 | -2.26 | -5.24% | 40.34 | 42.44 | 884606 | 364753.94 | 7.82% | 40.00 |
| 2025-10-15 | 43.38 | 43.12 | 0.26 | 0.61% | 41.61 | 45.55 | 1155822 | 502624.16 | 10.22% | 21.00 |
| 2025-10-14 | 45.80 | 42.86 | -4.04 | -8.61% | 42.85 | 47.48 | 1549277 | 691432.62 | 13.70% | 89.00 |
金力永磁(300748)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。
