| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 23.19 | 22.60 | -0.60 | -2.59% | 22.33 | 23.19 | 430111 | 97415.90 | 3.79% | 14.00 |
| 2025-07-03 | 23.20 | 23.20 | -0.18 | -0.77% | 22.81 | 23.47 | 391788 | 90583.52 | 3.45% | 1.00 |
| 2025-07-02 | 23.35 | 23.38 | -0.13 | -0.55% | 23.12 | 24.03 | 503147 | 118707.53 | 4.44% | 26.00 |
| 2025-07-01 | 23.62 | 23.51 | -0.33 | -1.38% | 23.20 | 23.65 | 444955 | 103986.21 | 3.92% | 13.00 |
| 2025-06-30 | 23.05 | 23.84 | 1.13 | 4.98% | 22.67 | 23.97 | 804646 | 188088.25 | 7.09% | 11.00 |
| 2025-06-27 | 22.56 | 22.71 | 0.52 | 2.34% | 22.50 | 22.99 | 669700 | 152286.50 | 5.90% | 7.00 |
| 2025-06-26 | 22.55 | 22.19 | -0.48 | -2.12% | 22.12 | 22.63 | 396655 | 88700.76 | 3.50% | 115.00 |
| 2025-06-25 | 22.51 | 22.67 | 0.07 | 0.31% | 22.35 | 22.73 | 429520 | 96870.53 | 3.79% | 0.00 |
| 2025-06-24 | 22.40 | 22.60 | 0.21 | 0.94% | 22.30 | 22.85 | 447657 | 101358.05 | 3.95% | 0.00 |
| 2025-06-23 | 22.09 | 22.39 | 0.17 | 0.77% | 22.05 | 22.62 | 345978 | 77291.36 | 3.05% | 13.00 |
| 2025-06-20 | 22.47 | 22.22 | -0.18 | -0.80% | 22.20 | 22.62 | 299459 | 67085.46 | 2.64% | 4.00 |
| 2025-06-19 | 22.90 | 22.40 | -0.75 | -3.24% | 22.26 | 23.09 | 474018 | 107066.81 | 4.18% | 14.00 |
| 2025-06-18 | 23.42 | 23.15 | -0.51 | -2.16% | 22.98 | 23.65 | 577784 | 133924.92 | 5.09% | 22.00 |
| 2025-06-17 | 24.00 | 23.66 | -0.62 | -2.55% | 23.45 | 24.51 | 731099 | 174272.97 | 6.45% | 36.00 |
| 2025-06-16 | 23.69 | 24.28 | 0.48 | 2.02% | 23.50 | 24.70 | 835538 | 201822.95 | 7.37% | 46.00 |
| 2025-06-13 | 24.53 | 23.80 | -0.49 | -2.02% | 23.60 | 24.80 | 995176 | 239471.25 | 8.77% | 42.00 |
| 2025-06-12 | 24.07 | 24.29 | 0.22 | 0.91% | 23.86 | 25.49 | 1419609 | 346133.56 | 12.51% | 63.00 |
| 2025-06-11 | 22.00 | 24.07 | 1.76 | 7.89% | 21.95 | 25.80 | 1609278 | 380240.75 | 14.19% | 21.00 |
| 2025-06-10 | 22.22 | 22.31 | 0.44 | 2.01% | 21.66 | 23.80 | 1138600 | 256109.16 | 10.04% | 120.00 |
| 2025-06-09 | 22.35 | 21.87 | 0.47 | 2.20% | 21.61 | 22.68 | 785733 | 173454.92 | 6.93% | 21.00 |
| 2025-06-06 | 21.90 | 21.52 | -0.57 | -2.58% | 21.32 | 21.98 | 538451 | 116164.27 | 4.75% | 36.00 |
| 2025-06-05 | 21.17 | 22.09 | 1.03 | 4.89% | 20.99 | 23.00 | 1142854 | 253750.42 | 10.08% | 217.00 |
| 2025-06-04 | 20.28 | 21.06 | 0.74 | 3.64% | 20.22 | 21.38 | 526449 | 110120.42 | 4.64% | 0.00 |
| 2025-06-03 | 20.09 | 20.32 | 0.45 | 2.26% | 20.03 | 20.64 | 252883 | 51471.18 | 2.23% | 0.00 |
| 2025-05-30 | 20.05 | 19.87 | -0.27 | -1.34% | 19.85 | 20.05 | 139716 | 27864.31 | 1.23% | 0.00 |
| 2025-05-29 | 19.90 | 20.14 | 0.42 | 2.13% | 19.83 | 20.26 | 177625 | 35706.07 | 1.57% | 9.00 |
| 2025-05-28 | 19.90 | 19.72 | -0.09 | -0.45% | 19.67 | 19.91 | 110705 | 21900.47 | 0.98% | 0.00 |
| 2025-05-27 | 20.24 | 19.81 | -0.41 | -2.03% | 19.65 | 20.24 | 209018 | 41389.32 | 1.84% | 0.00 |
| 2025-05-26 | 20.09 | 20.22 | 0.13 | 0.65% | 19.96 | 20.32 | 155910 | 31443.69 | 1.37% | 36.00 |
| 2025-05-23 | 20.17 | 20.09 | -0.08 | -0.40% | 20.05 | 20.42 | 201689 | 40841.84 | 1.78% | 200.00 |
| 2025-05-22 | 20.46 | 20.17 | -0.31 | -1.51% | 20.14 | 20.47 | 177733 | 36043.80 | 1.57% | 5.00 |
| 2025-05-21 | 20.69 | 20.48 | -0.31 | -1.49% | 20.42 | 20.78 | 209462 | 42956.12 | 1.85% | 1.00 |
| 2025-05-20 | 20.60 | 20.79 | 0.05 | 0.24% | 20.36 | 21.06 | 313049 | 64812.96 | 2.76% | 30.00 |
| 2025-05-19 | 21.60 | 20.74 | -0.92 | -4.25% | 20.43 | 21.61 | 490726 | 101856.83 | 4.33% | 83.00 |
| 2025-05-16 | 21.12 | 21.66 | 0.35 | 1.64% | 21.11 | 22.24 | 629670 | 137778.06 | 5.55% | 3.00 |
| 2025-05-15 | 21.60 | 21.31 | -0.34 | -1.57% | 21.28 | 22.18 | 585238 | 127303.59 | 5.16% | 34.00 |
| 2025-05-14 | 21.08 | 21.65 | 0.59 | 2.80% | 21.08 | 21.89 | 523577 | 113163.65 | 4.62% | 85.00 |
| 2025-05-13 | 22.01 | 21.06 | -0.65 | -2.99% | 21.05 | 22.01 | 402256 | 85927.02 | 3.55% | 0.00 |
| 2025-05-12 | 21.50 | 21.71 | 0.44 | 2.07% | 21.30 | 21.97 | 396924 | 86126.38 | 3.50% | 3.00 |
| 2025-05-09 | 21.57 | 21.27 | -0.28 | -1.30% | 21.15 | 21.65 | 312831 | 66672.87 | 2.76% | 1.00 |
| 2025-05-08 | 21.44 | 21.55 | -0.04 | -0.19% | 21.40 | 21.75 | 331421 | 71592.41 | 2.92% | 17.00 |
| 2025-05-07 | 21.81 | 21.59 | -0.46 | -2.09% | 21.37 | 22.08 | 598752 | 130095.38 | 5.28% | 61.00 |
| 2025-05-06 | 20.88 | 22.05 | 1.58 | 7.72% | 20.70 | 22.14 | 885863 | 192101.22 | 7.81% | 132.00 |
| 2025-04-30 | 20.36 | 20.47 | 0.19 | 0.94% | 20.21 | 20.65 | 254557 | 51993.91 | 2.24% | 52.00 |
| 2025-04-29 | 20.31 | 20.28 | -0.02 | -0.10% | 20.01 | 20.45 | 240238 | 48746.57 | 2.12% | 18.00 |
| 2025-04-28 | 20.81 | 20.30 | -0.15 | -0.73% | 20.30 | 21.09 | 352692 | 72879.52 | 3.11% | 172.00 |
| 2025-04-25 | 20.79 | 20.45 | -0.30 | -1.45% | 20.37 | 20.88 | 300684 | 61717.68 | 2.65% | 37.00 |
| 2025-04-24 | 21.00 | 20.75 | -0.71 | -3.31% | 20.62 | 21.31 | 493406 | 103202.02 | 4.35% | 2.00 |
| 2025-04-23 | 20.20 | 21.46 | 2.02 | 10.39% | 20.20 | 22.38 | 1031456 | 218245.86 | 9.09% | 60.00 |
| 2025-04-22 | 19.76 | 19.44 | -0.42 | -2.11% | 19.44 | 19.79 | 198791 | 38823.48 | 1.75% | 46.00 |
| 2025-04-21 | 19.38 | 19.86 | 0.60 | 3.12% | 19.21 | 20.10 | 299547 | 58749.20 | 2.64% | 65.00 |
| 2025-04-18 | 19.80 | 19.26 | -0.81 | -4.04% | 19.12 | 19.83 | 376344 | 72759.94 | 3.32% | 1.00 |
| 2025-04-17 | 20.75 | 20.07 | -0.92 | -4.38% | 20.00 | 20.98 | 407073 | 83424.67 | 3.59% | 102.00 |
| 2025-04-16 | 20.80 | 20.99 | 0.14 | 0.67% | 20.48 | 21.36 | 388171 | 81464.75 | 3.42% | 440.00 |
| 2025-04-15 | 21.49 | 20.85 | -0.79 | -3.65% | 20.77 | 21.70 | 440559 | 92942.13 | 3.88% | 52.00 |
| 2025-04-14 | 21.20 | 21.64 | 0.35 | 1.64% | 20.92 | 22.10 | 676196 | 145584.20 | 5.96% | 43.00 |
| 2025-04-11 | 21.67 | 21.29 | 0.00 | 0.00% | 20.86 | 21.88 | 702455 | 149380.50 | 6.19% | 10.00 |
| 2025-04-10 | 20.60 | 21.29 | 0.07 | 0.33% | 20.60 | 22.11 | 924631 | 199365.42 | 8.15% | 9.00 |
| 2025-04-09 | 20.81 | 21.22 | 0.04 | 0.19% | 20.37 | 21.79 | 985073 | 209044.28 | 8.68% | 1.00 |
| 2025-04-08 | 18.87 | 21.18 | 1.89 | 9.80% | 18.41 | 22.22 | 1045970 | 212374.97 | 9.22% | 45.00 |
| 2025-04-07 | 21.35 | 19.29 | -1.53 | -7.35% | 18.00 | 22.56 | 1077413 | 227260.16 | 9.50% | 45.00 |
| 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 |
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。
