| 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 | 20.30 | 20.82 | 1.03 | 5.20% | 20.00 | 21.35 | 551427 | 114130.70 | 4.86% | 23.00 |
| 2025-04-02 | 19.56 | 19.79 | 0.09 | 0.46% | 19.53 | 19.94 | 114996 | 22772.46 | 1.01% | 0.00 |
| 2025-04-01 | 19.66 | 19.70 | 0.20 | 1.03% | 19.56 | 19.96 | 125157 | 24720.52 | 1.10% | 0.00 |
| 2025-03-31 | 19.80 | 19.50 | -0.64 | -3.18% | 19.35 | 20.09 | 162753 | 32002.74 | 1.43% | 0.00 |
| 2025-03-28 | 20.05 | 20.14 | 0.02 | 0.10% | 19.58 | 20.28 | 228798 | 45468.04 | 2.02% | 20.00 |
| 2025-03-27 | 20.46 | 20.12 | -0.58 | -2.80% | 20.03 | 20.46 | 212172 | 42877.34 | 1.87% | 8.00 |
| 2025-03-26 | 19.76 | 20.70 | 0.80 | 4.02% | 19.71 | 20.82 | 380177 | 78036.38 | 3.35% | 42.00 |
| 2025-03-25 | 19.94 | 19.90 | -0.01 | -0.05% | 19.71 | 20.35 | 161808 | 32340.60 | 1.43% | 9.00 |
| 2025-03-24 | 19.91 | 19.91 | 0.03 | 0.15% | 19.46 | 20.17 | 186509 | 36926.64 | 1.64% | 0.00 |
| 2025-03-21 | 20.48 | 19.88 | -0.79 | -3.82% | 19.87 | 20.65 | 250056 | 50433.25 | 2.21% | 10.00 |
| 2025-03-20 | 20.90 | 20.67 | -0.40 | -1.90% | 20.61 | 21.10 | 195445 | 40722.09 | 1.72% | 0.00 |
| 2025-03-19 | 20.90 | 21.07 | 0.09 | 0.43% | 20.60 | 21.34 | 286160 | 59887.99 | 2.52% | 3.00 |
| 2025-03-18 | 21.07 | 20.98 | 0.01 | 0.05% | 20.97 | 21.34 | 194232 | 40992.48 | 1.71% | 2.00 |
| 2025-03-17 | 21.20 | 20.97 | -0.20 | -0.94% | 20.86 | 21.21 | 185451 | 38942.04 | 1.64% | 0.00 |
| 2025-03-14 | 21.12 | 21.17 | 0.09 | 0.43% | 20.82 | 21.35 | 240607 | 50846.90 | 2.12% | 10.00 |
| 2025-03-13 | 21.73 | 21.08 | -0.76 | -3.48% | 20.76 | 21.87 | 372323 | 78656.66 | 3.28% | 0.00 |
| 2025-03-12 | 22.55 | 21.84 | -0.70 | -3.11% | 21.80 | 22.58 | 442317 | 97924.23 | 3.90% | 0.00 |
| 2025-03-11 | 21.80 | 22.54 | 0.24 | 1.08% | 21.56 | 22.71 | 568204 | 126372.94 | 5.01% | 233.00 |
| 2025-03-10 | 21.93 | 22.30 | 0.48 | 2.20% | 21.50 | 22.43 | 513492 | 113403.95 | 4.53% | 107.00 |
| 2025-03-07 | 21.60 | 21.82 | 0.07 | 0.32% | 21.41 | 22.27 | 485695 | 106435.80 | 4.28% | 15.00 |
| 2025-03-06 | 21.58 | 21.75 | 0.18 | 0.83% | 21.58 | 22.05 | 391317 | 85294.80 | 3.45% | 73.00 |
| 2025-03-05 | 21.46 | 21.57 | -0.07 | -0.32% | 21.01 | 21.87 | 334326 | 71393.07 | 2.95% | 22.00 |
| 2025-03-04 | 21.16 | 21.64 | 0.29 | 1.36% | 21.07 | 22.06 | 383034 | 82798.50 | 3.38% | 21.00 |
| 2025-03-03 | 20.93 | 21.35 | 0.42 | 2.01% | 20.79 | 22.16 | 464684 | 99928.55 | 4.10% | 46.00 |
| 2025-02-28 | 21.60 | 20.93 | -1.03 | -4.69% | 20.73 | 21.80 | 431498 | 91190.88 | 3.81% | 4.00 |
| 2025-02-27 | 22.61 | 21.96 | -0.31 | -1.39% | 21.60 | 23.10 | 519432 | 116069.80 | 4.58% | 2.00 |
| 2025-02-26 | 22.36 | 22.27 | -0.15 | -0.67% | 22.12 | 22.81 | 478501 | 107301.55 | 4.22% | 0.00 |
| 2025-02-25 | 22.31 | 22.42 | -0.65 | -2.82% | 22.26 | 23.13 | 547150 | 123636.67 | 4.83% | 10.00 |
| 2025-02-24 | 22.61 | 23.07 | 0.48 | 2.12% | 22.22 | 23.70 | 937932 | 216617.17 | 8.27% | 15.00 |
| 2025-02-21 | 22.69 | 22.59 | -0.10 | -0.44% | 21.87 | 22.78 | 684130 | 152567.44 | 6.03% | 3.00 |
| 2025-02-20 | 22.70 | 22.69 | 0.04 | 0.18% | 22.32 | 23.36 | 1044688 | 238461.91 | 9.21% | 4.00 |
| 2025-02-19 | 19.81 | 22.65 | 2.86 | 14.45% | 19.80 | 22.96 | 1259448 | 273590.94 | 11.11% | 9.00 |
| 2025-02-18 | 20.38 | 19.79 | -0.49 | -2.42% | 19.69 | 20.41 | 256361 | 51335.20 | 2.26% | 0.00 |
| 2025-02-17 | 19.95 | 20.28 | 0.34 | 1.71% | 19.78 | 20.34 | 296555 | 59420.18 | 2.62% | 7.00 |
| 2025-02-14 | 19.98 | 19.94 | -0.20 | -0.99% | 19.76 | 20.55 | 295802 | 59079.83 | 2.61% | 7.00 |
| 2025-02-13 | 20.69 | 20.14 | -0.78 | -3.73% | 20.14 | 21.20 | 500488 | 103668.27 | 4.41% | 40.00 |
| 2025-02-12 | 20.70 | 20.92 | 0.13 | 0.63% | 20.36 | 21.10 | 395177 | 82015.62 | 3.49% | 0.00 |
| 2025-02-11 | 21.05 | 20.79 | -0.37 | -1.75% | 20.69 | 21.12 | 297034 | 61957.88 | 2.62% | 0.00 |
| 2025-02-10 | 21.30 | 21.16 | -0.07 | -0.33% | 20.77 | 21.37 | 349376 | 73335.55 | 3.08% | 17.60 |
| 2025-02-07 | 21.48 | 21.23 | -0.31 | -1.44% | 20.88 | 21.63 | 602832 | 128362.28 | 5.32% | 3.00 |
| 2025-02-06 | 20.41 | 21.54 | 0.96 | 4.66% | 20.39 | 21.84 | 693252 | 147407.48 | 6.11% | 64.00 |
| 2025-02-05 | 20.19 | 20.58 | 0.79 | 3.99% | 19.71 | 21.00 | 535533 | 109764.29 | 4.72% | 5.00 |
| 2025-01-27 | 21.25 | 19.79 | -1.38 | -6.52% | 19.73 | 21.34 | 480979 | 97845.60 | 4.24% | 11.00 |
| 2025-01-24 | 19.97 | 21.17 | 1.02 | 5.06% | 19.65 | 21.44 | 665954 | 137256.39 | 5.87% | 28.00 |
| 2025-01-23 | 20.12 | 20.15 | 0.12 | 0.60% | 19.97 | 21.21 | 594420 | 121714.02 | 5.24% | 13.00 |
| 2025-01-22 | 19.67 | 20.03 | 0.85 | 4.43% | 19.59 | 20.79 | 701901 | 142302.97 | 6.19% | 2.00 |
| 2025-01-21 | 19.75 | 19.18 | -0.48 | -2.44% | 18.55 | 19.80 | 400446 | 76026.37 | 3.53% | 10.00 |
| 2025-01-20 | 19.90 | 19.66 | -0.28 | -1.40% | 19.52 | 20.04 | 306900 | 60548.18 | 2.71% | 9.00 |
| 2025-01-17 | 19.86 | 19.94 | -0.22 | -1.09% | 19.75 | 20.31 | 369047 | 73818.34 | 3.25% | 12.00 |
| 2025-01-16 | 20.19 | 20.16 | -0.44 | -2.14% | 20.10 | 21.00 | 517474 | 106435.80 | 4.56% | 87.00 |
| 2025-01-15 | 20.40 | 20.60 | 0.02 | 0.10% | 19.85 | 21.28 | 657083 | 134624.17 | 5.80% | 0.00 |
| 2025-01-14 | 19.69 | 20.58 | 0.60 | 3.00% | 19.45 | 20.68 | 684211 | 137977.77 | 6.03% | 4.00 |
| 2025-01-13 | 18.48 | 19.98 | 1.13 | 5.99% | 18.45 | 20.36 | 674802 | 132503.19 | 5.95% | 1.00 |
| 2025-01-10 | 18.41 | 18.85 | 0.26 | 1.40% | 18.04 | 19.36 | 508884 | 95881.23 | 4.49% | 0.00 |
| 2025-01-09 | 17.72 | 18.59 | 0.64 | 3.57% | 17.72 | 18.98 | 389108 | 72420.59 | 3.43% | 36.00 |
| 2025-01-08 | 18.34 | 17.95 | -0.45 | -2.45% | 17.42 | 18.39 | 257330 | 45892.89 | 2.27% | 0.00 |
| 2025-01-07 | 17.71 | 18.40 | 0.60 | 3.37% | 17.49 | 18.65 | 320107 | 58482.00 | 2.82% | 21.00 |
| 2025-01-06 | 17.04 | 17.80 | 0.51 | 2.95% | 16.92 | 18.11 | 315170 | 55629.96 | 2.78% | 2.00 |
| 2025-01-03 | 17.38 | 17.29 | -0.03 | -0.17% | 17.29 | 18.45 | 360875 | 64192.15 | 3.18% | 0.00 |
| 2025-01-02 | 17.89 | 17.32 | -0.56 | -3.13% | 17.03 | 18.00 | 194622 | 34099.40 | 1.72% | 0.00 |
| 2024-12-31 | 18.54 | 17.88 | -0.55 | -2.98% | 17.88 | 18.64 | 182500 | 33261.73 | 1.61% | 5.00 |
| 2024-12-30 | 18.89 | 18.43 | -0.49 | -2.59% | 18.34 | 18.92 | 176506 | 32785.91 | 1.56% | 0.00 |
| 2024-12-27 | 19.00 | 18.92 | -0.16 | -0.84% | 18.80 | 19.32 | 203978 | 38848.35 | 1.80% | 0.00 |
| 2024-12-26 | 17.98 | 19.08 | 1.10 | 6.12% | 17.96 | 19.82 | 339517 | 64154.44 | 2.99% | 0.00 |
| 2024-12-25 | 18.60 | 17.98 | -0.64 | -3.44% | 17.87 | 18.60 | 215851 | 39086.35 | 1.90% | 0.00 |
| 2024-12-24 | 18.69 | 18.62 | -0.06 | -0.32% | 18.49 | 18.97 | 173064 | 32343.28 | 1.53% | 51.00 |
| 2024-12-23 | 19.38 | 18.68 | -0.83 | -4.25% | 18.60 | 19.85 | 213187 | 40593.74 | 1.88% | 0.00 |
| 2024-12-20 | 19.14 | 19.51 | 0.36 | 1.88% | 19.10 | 19.77 | 195798 | 38113.51 | 1.73% | 1.00 |
| 2024-12-19 | 19.00 | 19.15 | -0.12 | -0.62% | 18.83 | 19.30 | 173954 | 33137.45 | 1.53% | 0.00 |
| 2024-12-18 | 19.37 | 19.27 | -0.17 | -0.87% | 19.19 | 19.55 | 159428 | 30890.74 | 1.41% | 0.00 |
| 2024-12-17 | 19.50 | 19.44 | -0.02 | -0.10% | 19.28 | 20.06 | 248345 | 48846.20 | 2.19% | 0.00 |
| 2024-12-16 | 19.71 | 19.46 | -0.35 | -1.77% | 19.31 | 19.89 | 207957 | 40600.50 | 1.83% | 0.00 |
| 2024-12-13 | 20.00 | 19.81 | -0.35 | -1.74% | 19.80 | 20.33 | 270215 | 53990.41 | 2.38% | 8.00 |
| 2024-12-12 | 20.55 | 20.16 | -0.49 | -2.37% | 19.86 | 20.55 | 366278 | 73771.68 | 3.23% | 15.00 |
| 2024-12-11 | 20.50 | 20.65 | 0.00 | 0.00% | 20.41 | 20.86 | 261451 | 53951.46 | 2.31% | 6.00 |
| 2024-12-10 | 21.55 | 20.65 | -0.15 | -0.72% | 20.60 | 21.64 | 402932 | 85042.34 | 3.55% | 0.00 |
| 2024-12-09 | 20.88 | 20.80 | -0.25 | -1.19% | 20.61 | 21.23 | 273141 | 57071.78 | 2.41% | 35.00 |
| 2024-12-06 | 21.23 | 21.05 | -0.36 | -1.68% | 20.63 | 21.40 | 427194 | 89448.83 | 3.77% | 32.00 |
| 2024-12-05 | 21.60 | 21.41 | -0.69 | -3.12% | 21.15 | 21.86 | 581625 | 124801.41 | 5.13% | 17.00 |
| 2024-12-04 | 22.26 | 22.10 | 0.38 | 1.75% | 21.26 | 22.97 | 976237 | 215715.38 | 8.61% | 26.00 |
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。
