| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.67 | 7.63 | -0.06 | -0.78% | 7.54 | 7.69 | 142546 | 10820.41 | 3.66% |
| 2025-07-31 | 7.82 | 7.69 | -0.16 | -2.04% | 7.64 | 7.85 | 153073 | 11830.17 | 3.92% |
| 2025-07-30 | 7.63 | 7.85 | 0.20 | 2.61% | 7.62 | 7.98 | 254110 | 19855.18 | 6.52% |
| 2025-07-29 | 7.74 | 7.65 | -0.09 | -1.16% | 7.57 | 7.79 | 106608 | 8149.21 | 2.73% |
| 2025-07-28 | 7.68 | 7.74 | 0.06 | 0.78% | 7.66 | 7.76 | 102386 | 7882.54 | 2.63% |
| 2025-07-25 | 7.77 | 7.68 | -0.07 | -0.90% | 7.66 | 7.85 | 103424 | 7974.00 | 2.65% |
| 2025-07-24 | 7.63 | 7.75 | 0.11 | 1.44% | 7.61 | 7.77 | 130096 | 10052.69 | 3.34% |
| 2025-07-23 | 7.68 | 7.64 | -0.06 | -0.78% | 7.62 | 7.70 | 105325 | 8071.10 | 2.70% |
| 2025-07-22 | 7.78 | 7.70 | -0.03 | -0.39% | 7.64 | 7.79 | 120295 | 9251.63 | 3.08% |
| 2025-07-21 | 7.51 | 7.73 | 0.19 | 2.52% | 7.48 | 7.84 | 233928 | 18006.90 | 6.00% |
| 2025-07-18 | 7.52 | 7.54 | 0.02 | 0.27% | 7.47 | 7.54 | 67020 | 5030.30 | 1.72% |
| 2025-07-17 | 7.50 | 7.52 | 0.06 | 0.80% | 7.47 | 7.58 | 90774 | 6828.39 | 2.33% |
| 2025-07-16 | 7.40 | 7.46 | 0.05 | 0.67% | 7.38 | 7.50 | 86812 | 6474.62 | 2.23% |
| 2025-07-15 | 7.59 | 7.41 | -0.18 | -2.37% | 7.35 | 7.59 | 134824 | 10018.79 | 3.46% |
| 2025-07-14 | 7.59 | 7.59 | -0.04 | -0.52% | 7.55 | 7.69 | 110543 | 8403.65 | 2.83% |
| 2025-07-11 | 7.60 | 7.63 | 0.02 | 0.26% | 7.55 | 7.69 | 140072 | 10687.12 | 3.59% |
| 2025-07-10 | 7.58 | 7.61 | 0.01 | 0.13% | 7.56 | 7.65 | 123200 | 9366.48 | 3.16% |
| 2025-07-09 | 7.62 | 7.60 | -0.04 | -0.52% | 7.57 | 7.64 | 131908 | 10023.91 | 3.38% |
| 2025-07-08 | 7.74 | 7.64 | -0.13 | -1.67% | 7.53 | 7.82 | 237917 | 18125.96 | 6.10% |
| 2025-07-07 | 7.71 | 7.84 | 0.19 | 2.48% | 7.65 | 8.01 | 257858 | 20279.15 | 6.61% |
| 2025-07-04 | 7.71 | 7.65 | -0.09 | -1.16% | 7.63 | 7.82 | 151270 | 11649.40 | 3.88% |
| 2025-07-03 | 7.75 | 7.74 | -0.10 | -1.28% | 7.70 | 7.93 | 204529 | 15908.00 | 5.24% |
| 2025-07-02 | 7.60 | 7.84 | 0.20 | 2.62% | 7.58 | 7.97 | 291823 | 22764.86 | 7.48% |
| 2025-07-01 | 7.61 | 7.64 | 0.06 | 0.79% | 7.49 | 7.70 | 162535 | 12349.99 | 4.17% |
| 2025-06-30 | 7.62 | 7.58 | -0.06 | -0.79% | 7.51 | 7.64 | 157795 | 11942.29 | 4.05% |
| 2025-06-27 | 7.70 | 7.64 | -0.15 | -1.93% | 7.56 | 7.74 | 226263 | 17303.38 | 5.80% |
| 2025-06-26 | 7.41 | 7.79 | 0.36 | 4.85% | 7.37 | 7.90 | 373264 | 28503.90 | 9.57% |
| 2025-06-25 | 7.46 | 7.43 | 0.02 | 0.27% | 7.36 | 7.49 | 140528 | 10418.66 | 3.60% |
| 2025-06-24 | 7.39 | 7.41 | 0.09 | 1.23% | 7.31 | 7.45 | 161338 | 11930.85 | 4.14% |
| 2025-06-23 | 7.20 | 7.32 | 0.04 | 0.55% | 7.19 | 7.33 | 123308 | 8983.89 | 3.16% |
| 2025-06-20 | 7.30 | 7.28 | -0.05 | -0.68% | 7.22 | 7.38 | 154484 | 11259.59 | 3.96% |
| 2025-06-19 | 7.39 | 7.33 | -0.06 | -0.81% | 7.30 | 7.52 | 188319 | 13946.92 | 4.83% |
| 2025-06-18 | 7.43 | 7.39 | -0.08 | -1.07% | 7.33 | 7.46 | 155354 | 11472.81 | 3.98% |
| 2025-06-17 | 7.62 | 7.47 | -0.15 | -1.97% | 7.39 | 7.67 | 273894 | 20556.93 | 7.02% |
| 2025-06-16 | 7.92 | 7.62 | -0.37 | -4.63% | 7.60 | 7.92 | 306596 | 23602.12 | 7.86% |
| 2025-06-13 | 8.53 | 7.99 | -0.67 | -7.74% | 7.90 | 8.54 | 470347 | 38245.63 | 12.06% |
| 2025-06-12 | 8.22 | 8.66 | 0.32 | 3.84% | 8.22 | 8.75 | 512473 | 43728.80 | 13.14% |
| 2025-06-11 | 8.33 | 8.34 | 0.08 | 0.97% | 8.05 | 8.44 | 493771 | 40692.32 | 12.66% |
| 2025-06-10 | 8.28 | 8.26 | -0.14 | -1.67% | 8.26 | 8.90 | 720702 | 61721.07 | 18.48% |
| 2025-06-09 | 8.02 | 8.40 | 0.39 | 4.87% | 7.90 | 8.55 | 659786 | 53747.89 | 16.92% |
| 2025-06-06 | 8.31 | 8.01 | -0.38 | -4.53% | 7.68 | 8.86 | 785761 | 63058.46 | 20.15% |
| 2025-06-05 | 7.65 | 8.39 | 0.76 | 9.96% | 7.65 | 8.39 | 389206 | 32179.40 | 9.98% |
| 2025-06-04 | 7.65 | 7.63 | 0.08 | 1.06% | 7.46 | 7.94 | 412260 | 31449.81 | 10.57% |
| 2025-06-03 | 7.30 | 7.55 | 0.39 | 5.45% | 7.25 | 7.79 | 496382 | 37252.01 | 12.73% |
| 2025-05-30 | 7.23 | 7.16 | -0.09 | -1.24% | 7.16 | 7.29 | 96246 | 6946.76 | 2.47% |
| 2025-05-29 | 7.19 | 7.25 | 0.02 | 0.28% | 7.14 | 7.27 | 104305 | 7541.95 | 2.67% |
| 2025-05-28 | 7.22 | 7.23 | -0.02 | -0.28% | 7.16 | 7.28 | 81557 | 5880.36 | 2.09% |
| 2025-05-27 | 7.11 | 7.25 | 0.12 | 1.68% | 7.11 | 7.25 | 123834 | 8913.13 | 3.18% |
| 2025-05-26 | 7.10 | 7.13 | 0.03 | 0.42% | 7.06 | 7.16 | 80022 | 5688.79 | 2.05% |
| 2025-05-23 | 7.11 | 7.10 | -0.01 | -0.14% | 7.07 | 7.21 | 124914 | 8905.41 | 3.20% |
| 2025-05-22 | 7.32 | 7.11 | -0.21 | -2.87% | 7.10 | 7.36 | 148575 | 10688.30 | 3.81% |
| 2025-05-21 | 7.37 | 7.32 | -0.08 | -1.08% | 7.27 | 7.40 | 153143 | 11216.68 | 3.93% |
| 2025-05-20 | 7.38 | 7.40 | 0.00 | 0.00% | 7.34 | 7.43 | 168380 | 12434.48 | 4.32% |
| 2025-05-19 | 7.25 | 7.40 | 0.13 | 1.79% | 7.18 | 7.42 | 212752 | 15641.81 | 5.46% |
| 2025-05-16 | 7.31 | 7.27 | 0.03 | 0.41% | 7.14 | 7.31 | 179174 | 12965.81 | 4.59% |
| 2025-05-15 | 7.15 | 7.24 | 0.07 | 0.98% | 7.12 | 7.37 | 286648 | 20847.92 | 7.35% |
| 2025-05-14 | 7.08 | 7.17 | 0.09 | 1.27% | 7.02 | 7.17 | 205317 | 14565.67 | 5.26% |
| 2025-05-13 | 7.00 | 7.08 | 0.09 | 1.29% | 6.99 | 7.17 | 208723 | 14757.96 | 5.35% |
| 2025-05-12 | 7.06 | 6.99 | -0.01 | -0.14% | 6.97 | 7.07 | 118926 | 8322.57 | 3.05% |
| 2025-05-09 | 7.10 | 7.00 | -0.11 | -1.55% | 7.00 | 7.11 | 119116 | 8382.93 | 3.05% |
| 2025-05-08 | 7.00 | 7.11 | 0.09 | 1.28% | 6.96 | 7.11 | 185223 | 13075.29 | 4.75% |
| 2025-05-07 | 7.02 | 7.02 | 0.02 | 0.29% | 6.98 | 7.11 | 193538 | 13607.17 | 4.96% |
| 2025-05-06 | 6.92 | 7.00 | 0.08 | 1.16% | 6.82 | 7.05 | 240747 | 16671.60 | 6.17% |
| 2025-04-30 | 6.88 | 6.92 | 0.02 | 0.29% | 6.87 | 6.96 | 171590 | 11872.53 | 4.40% |
| 2025-04-29 | 6.92 | 6.90 | -0.09 | -1.29% | 6.86 | 7.04 | 222730 | 15442.80 | 5.71% |
| 2025-04-28 | 7.37 | 6.99 | -0.49 | -6.55% | 6.99 | 7.40 | 355999 | 25347.39 | 9.13% |
| 2025-04-25 | 7.34 | 7.48 | 0.07 | 0.94% | 7.23 | 7.59 | 470928 | 35145.22 | 12.08% |
| 2025-04-24 | 7.24 | 7.41 | 0.09 | 1.23% | 7.20 | 7.43 | 443102 | 32395.93 | 11.36% |
| 2025-04-23 | 7.52 | 7.32 | -0.43 | -5.55% | 7.32 | 7.73 | 565367 | 42134.33 | 14.50% |
| 2025-04-22 | 7.92 | 7.75 | -0.43 | -5.26% | 7.47 | 8.05 | 786204 | 60831.02 | 20.16% |
| 2025-04-21 | 8.20 | 8.18 | 0.06 | 0.74% | 7.90 | 8.68 | 939410 | 78048.77 | 24.09% |
| 2025-04-18 | 9.31 | 8.12 | -0.34 | -4.02% | 8.12 | 9.31 | 1140364 | 103824.38 | 29.24% |
| 2025-04-17 | 7.95 | 8.46 | 0.77 | 10.01% | 7.86 | 8.46 | 690041 | 56854.63 | 17.69% |
| 2025-04-16 | 6.94 | 7.69 | 0.70 | 10.01% | 6.91 | 7.69 | 413999 | 31054.17 | 10.62% |
| 2025-04-15 | 6.96 | 6.99 | 0.00 | 0.00% | 6.86 | 7.08 | 102945 | 7179.77 | 2.64% |
| 2025-04-14 | 6.92 | 6.99 | 0.07 | 1.01% | 6.90 | 7.08 | 98517 | 6888.94 | 2.53% |
| 2025-04-11 | 6.78 | 6.92 | 0.07 | 1.02% | 6.77 | 7.05 | 127169 | 8821.80 | 3.26% |
| 2025-04-10 | 6.70 | 6.85 | 0.14 | 2.09% | 6.65 | 6.94 | 116960 | 7992.13 | 3.00% |
| 2025-04-09 | 6.46 | 6.71 | 0.19 | 2.91% | 6.12 | 6.72 | 148991 | 9614.72 | 3.82% |
| 2025-04-08 | 6.42 | 6.52 | 0.17 | 2.68% | 6.39 | 6.63 | 115721 | 7535.74 | 2.97% |
金陵饭店(601007)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。
