| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 42.13 | 46.90 | 7.02 | 17.60% | 40.21 | 47.77 | 1757315 | 770585.25 | 15.54% | 63.00 |
| 2025-10-10 | 41.30 | 39.88 | 0.39 | 0.99% | 38.74 | 42.66 | 1543271 | 626205.81 | 13.65% | 19.00 |
| 2025-10-09 | 35.20 | 39.49 | 5.20 | 15.16% | 34.93 | 39.50 | 1393050 | 519305.28 | 12.32% | 102.00 |
| 2025-09-30 | 34.49 | 34.29 | -0.22 | -0.64% | 33.96 | 35.43 | 603630 | 208707.33 | 5.34% | 45.00 |
| 2025-09-29 | 34.66 | 34.51 | -0.15 | -0.43% | 34.13 | 34.98 | 411697 | 142219.83 | 3.64% | 20.00 |
| 2025-09-26 | 35.84 | 34.66 | -0.68 | -1.92% | 34.66 | 36.36 | 571512 | 202891.38 | 5.05% | 20.00 |
| 2025-09-25 | 34.30 | 35.34 | 0.99 | 2.88% | 34.20 | 35.65 | 551761 | 194525.70 | 4.88% | 45.00 |
| 2025-09-24 | 33.91 | 34.35 | 0.27 | 0.79% | 33.75 | 34.55 | 358829 | 122713.20 | 3.17% | 14.00 |
| 2025-09-23 | 35.01 | 34.08 | -1.26 | -3.57% | 32.91 | 35.34 | 590168 | 200537.78 | 5.22% | 31.00 |
| 2025-09-22 | 35.01 | 35.34 | 0.07 | 0.20% | 34.70 | 35.54 | 374670 | 131501.06 | 3.31% | 13.00 |
| 2025-09-19 | 35.81 | 35.27 | -0.95 | -2.62% | 35.08 | 36.29 | 489874 | 174316.94 | 4.33% | 11.00 |
| 2025-09-18 | 37.20 | 36.22 | -1.68 | -4.43% | 35.80 | 37.70 | 894552 | 327201.12 | 7.91% | 19.00 |
| 2025-09-17 | 35.40 | 37.90 | 2.31 | 6.49% | 35.07 | 38.20 | 928670 | 344275.56 | 8.21% | 21.00 |
| 2025-09-16 | 36.66 | 35.59 | -1.24 | -3.37% | 34.80 | 36.66 | 720532 | 254682.27 | 6.37% | 21.00 |
| 2025-09-15 | 37.96 | 36.83 | -0.54 | -1.45% | 36.63 | 37.99 | 784867 | 291155.94 | 6.94% | 51.00 |
| 2025-09-12 | 36.13 | 37.37 | 1.36 | 3.78% | 35.40 | 37.37 | 1009944 | 369114.25 | 8.93% | 13.00 |
| 2025-09-11 | 34.29 | 36.01 | 1.71 | 4.99% | 34.24 | 36.17 | 780530 | 277074.28 | 6.88% | 25.00 |
| 2025-09-10 | 34.47 | 34.30 | -0.20 | -0.58% | 34.00 | 35.10 | 423565 | 146359.53 | 3.73% | 8.00 |
| 2025-09-09 | 35.00 | 34.50 | -2.07 | -5.66% | 34.09 | 35.75 | 735556 | 256965.30 | 6.48% | 20.00 |
| 2025-09-08 | 36.70 | 36.57 | 0.07 | 0.19% | 36.00 | 36.80 | 527413 | 192172.58 | 4.65% | 15.00 |
| 2025-09-05 | 35.55 | 36.50 | 1.00 | 2.82% | 35.27 | 36.63 | 689435 | 248973.48 | 6.08% | 9.00 |
| 2025-09-04 | 37.88 | 35.50 | -1.98 | -5.28% | 34.72 | 38.18 | 901228 | 328546.62 | 7.94% | 42.46 |
| 2025-09-03 | 38.00 | 37.48 | -0.42 | -1.11% | 37.28 | 38.60 | 857194 | 325317.28 | 7.56% | 3.00 |
| 2025-09-02 | 39.49 | 37.90 | -1.75 | -4.41% | 37.48 | 39.80 | 1019624 | 390088.03 | 8.99% | 19.00 |
| 2025-09-01 | 40.98 | 39.65 | -1.35 | -3.29% | 39.39 | 41.60 | 1353437 | 544454.75 | 11.93% | 27.00 |
| 2025-08-29 | 42.55 | 41.00 | -1.59 | -3.73% | 40.40 | 44.14 | 1409212 | 591329.56 | 12.42% | 9.00 |
| 2025-08-28 | 39.60 | 42.59 | 2.71 | 6.80% | 39.60 | 44.46 | 1615560 | 684924.44 | 14.24% | 190.00 |
| 2025-08-27 | 37.18 | 39.88 | 2.48 | 6.63% | 36.55 | 43.28 | 1809455 | 711759.44 | 15.95% | 65.00 |
| 2025-08-26 | 37.15 | 37.40 | 1.04 | 2.86% | 36.11 | 39.48 | 1927047 | 717696.12 | 16.99% | 46.00 |
| 2025-08-25 | 31.00 | 36.36 | 6.06 | 20.00% | 30.68 | 36.36 | 1608496 | 561987.12 | 14.18% | 0.00 |
| 2025-08-22 | 29.62 | 30.30 | 0.73 | 2.47% | 29.38 | 30.96 | 935462 | 284469.31 | 8.25% | 10.00 |
| 2025-08-21 | 29.43 | 29.57 | 0.12 | 0.41% | 29.35 | 31.11 | 755753 | 227296.28 | 6.66% | 14.00 |
| 2025-08-20 | 29.35 | 29.45 | 0.61 | 2.12% | 28.84 | 31.28 | 986282 | 294902.72 | 8.69% | 71.00 |
| 2025-08-19 | 29.13 | 28.84 | -0.48 | -1.64% | 28.59 | 29.63 | 678938 | 197665.41 | 5.99% | 20.00 |
| 2025-08-18 | 28.20 | 29.32 | 1.15 | 4.08% | 27.82 | 29.50 | 782426 | 225714.20 | 6.90% | 9.00 |
| 2025-08-15 | 27.31 | 28.17 | 0.60 | 2.18% | 27.26 | 28.36 | 499870 | 140123.98 | 4.41% | 2.00 |
| 2025-08-14 | 27.77 | 27.57 | -0.32 | -1.15% | 27.45 | 28.19 | 433186 | 120232.05 | 3.82% | 1.00 |
| 2025-08-13 | 27.21 | 27.89 | 0.59 | 2.16% | 27.19 | 28.06 | 439880 | 121644.09 | 3.88% | 10.00 |
| 2025-08-12 | 27.80 | 27.30 | -0.86 | -3.05% | 27.26 | 27.92 | 438220 | 120316.84 | 3.86% | 11.00 |
| 2025-08-11 | 28.40 | 28.16 | 0.00 | 0.00% | 27.70 | 28.44 | 371290 | 104240.23 | 3.27% | 25.00 |
| 2025-08-08 | 28.54 | 28.16 | -0.98 | -3.36% | 28.05 | 29.17 | 622109 | 176959.17 | 5.48% | 49.00 |
| 2025-08-07 | 27.90 | 29.14 | 1.27 | 4.56% | 26.97 | 30.00 | 1128726 | 322704.94 | 9.95% | 4.00 |
| 2025-08-06 | 27.05 | 27.87 | 0.77 | 2.84% | 26.80 | 28.01 | 525703 | 145056.72 | 4.63% | 36.00 |
| 2025-08-05 | 27.11 | 27.10 | 0.09 | 0.33% | 26.90 | 27.42 | 351213 | 95163.91 | 3.10% | 2.00 |
| 2025-08-04 | 26.70 | 27.01 | 0.31 | 1.16% | 26.63 | 27.07 | 276315 | 74301.48 | 2.44% | 0.00 |
| 2025-08-01 | 27.22 | 26.70 | -0.66 | -2.41% | 26.61 | 27.25 | 297212 | 79728.83 | 2.62% | 47.00 |
| 2025-07-31 | 27.00 | 27.36 | 0.03 | 0.11% | 27.00 | 27.82 | 510104 | 140297.92 | 4.50% | 17.00 |
| 2025-07-30 | 28.27 | 27.33 | -0.80 | -2.84% | 26.89 | 28.38 | 607463 | 166795.06 | 5.36% | 41.00 |
| 2025-07-29 | 28.20 | 28.13 | -0.42 | -1.47% | 27.87 | 28.43 | 501217 | 140652.98 | 4.42% | 22.00 |
| 2025-07-28 | 28.64 | 28.55 | -0.15 | -0.52% | 28.32 | 28.93 | 628171 | 179665.44 | 5.54% | 1.00 |
| 2025-07-25 | 29.10 | 28.70 | -0.40 | -1.37% | 28.27 | 29.16 | 932789 | 267588.16 | 8.22% | 19.00 |
| 2025-07-24 | 26.26 | 29.10 | 2.63 | 9.94% | 26.26 | 29.79 | 1297022 | 366646.38 | 11.43% | 49.00 |
| 2025-07-23 | 26.27 | 26.47 | -0.17 | -0.64% | 25.73 | 27.08 | 586804 | 155873.16 | 5.17% | 6.00 |
| 2025-07-22 | 26.51 | 26.64 | -0.09 | -0.34% | 26.32 | 27.37 | 684052 | 183389.55 | 6.03% | 24.00 |
| 2025-07-21 | 26.41 | 26.73 | 0.00 | 0.00% | 26.17 | 27.69 | 889434 | 239741.44 | 7.84% | 34.00 |
| 2025-07-18 | 25.70 | 26.73 | 1.02 | 3.97% | 25.61 | 27.66 | 1051755 | 280217.06 | 9.27% | 1.00 |
| 2025-07-17 | 25.70 | 25.71 | -0.51 | -1.95% | 25.00 | 26.07 | 690755 | 176376.17 | 6.09% | 30.00 |
| 2025-07-16 | 26.07 | 26.22 | 0.42 | 1.63% | 25.70 | 26.68 | 819034 | 214882.33 | 7.22% | 24.00 |
| 2025-07-15 | 25.98 | 25.80 | -0.20 | -0.77% | 25.59 | 26.62 | 852312 | 222168.42 | 7.51% | 34.00 |
| 2025-07-14 | 26.51 | 26.00 | 0.05 | 0.19% | 25.90 | 27.43 | 1189286 | 313456.91 | 10.48% | 53.00 |
| 2025-07-11 | 24.67 | 25.95 | 1.93 | 8.03% | 24.24 | 27.15 | 1422656 | 361777.75 | 12.54% | 6.00 |
| 2025-07-10 | 23.68 | 24.02 | 1.03 | 4.48% | 23.22 | 24.47 | 1024100 | 244929.33 | 9.03% | 2.00 |
| 2025-07-09 | 23.55 | 22.99 | -0.74 | -3.12% | 22.85 | 23.68 | 438884 | 102047.66 | 3.87% | 25.00 |
| 2025-07-08 | 22.84 | 23.73 | 0.84 | 3.67% | 22.81 | 23.84 | 643305 | 151771.05 | 5.67% | 6.00 |
| 2025-07-07 | 22.55 | 22.89 | 0.29 | 1.28% | 22.51 | 23.08 | 299640 | 68283.43 | 2.64% | 7.00 |
| 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 |
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。
