| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 131.00 | 136.90 | 5.35 | 4.07% | 130.81 | 141.40 | 21374 | 29568.96 | 5.11% |
| 2025-12-17 | 132.01 | 131.55 | 0.00 | 0.00% | 127.70 | 134.79 | 16209 | 21293.12 | 3.88% |
| 2025-12-16 | 133.50 | 131.55 | -2.11 | -1.58% | 129.00 | 135.20 | 11291 | 14834.22 | 2.70% |
| 2025-12-15 | 132.55 | 133.66 | 0.14 | 0.10% | 131.00 | 136.38 | 8693 | 11624.92 | 2.08% |
| 2025-12-12 | 132.88 | 133.52 | 0.81 | 0.61% | 128.90 | 134.64 | 14437 | 18999.24 | 3.45% |
| 2025-12-11 | 136.20 | 132.71 | -3.12 | -2.30% | 132.00 | 136.24 | 6935 | 9320.58 | 1.66% |
| 2025-12-10 | 135.13 | 135.83 | 0.78 | 0.58% | 131.90 | 136.00 | 10091 | 13516.98 | 2.41% |
| 2025-12-09 | 136.77 | 135.05 | -1.62 | -1.19% | 134.41 | 139.35 | 12805 | 17502.33 | 3.06% |
| 2025-12-08 | 134.01 | 136.67 | 2.64 | 1.97% | 131.88 | 138.50 | 19210 | 26177.90 | 4.59% |
| 2025-12-05 | 134.00 | 134.03 | -0.57 | -0.42% | 130.65 | 135.59 | 13047 | 17421.97 | 3.12% |
| 2025-12-04 | 127.00 | 134.60 | 7.02 | 5.50% | 125.80 | 138.80 | 30060 | 40186.21 | 7.19% |
| 2025-12-03 | 125.12 | 127.58 | 2.14 | 1.71% | 125.12 | 129.24 | 11153 | 14236.42 | 2.67% |
| 2025-12-02 | 125.25 | 125.44 | -0.11 | -0.09% | 124.01 | 127.20 | 7065 | 8875.12 | 1.69% |
| 2025-12-01 | 126.20 | 125.55 | -0.49 | -0.39% | 123.00 | 126.34 | 10763 | 13380.90 | 2.57% |
| 2025-11-28 | 122.53 | 126.04 | 2.76 | 2.24% | 122.50 | 127.75 | 11460 | 14412.94 | 2.74% |
| 2025-11-27 | 123.57 | 123.28 | -0.17 | -0.14% | 123.13 | 126.80 | 10760 | 13460.52 | 2.57% |
| 2025-11-26 | 123.50 | 123.45 | -1.25 | -1.00% | 121.50 | 126.81 | 8791 | 10919.00 | 2.10% |
| 2025-11-25 | 125.50 | 124.70 | 0.21 | 0.17% | 124.30 | 128.39 | 11148 | 14089.53 | 2.67% |
| 2025-11-24 | 124.00 | 124.49 | 1.01 | 0.82% | 122.33 | 126.81 | 9999 | 12453.86 | 2.39% |
| 2025-11-21 | 122.36 | 123.48 | -0.57 | -0.46% | 121.06 | 125.98 | 18786 | 23248.54 | 4.49% |
| 2025-11-20 | 124.16 | 124.05 | 0.51 | 0.41% | 122.58 | 126.50 | 9049 | 11215.83 | 2.16% |
| 2025-11-19 | 125.50 | 123.54 | -2.56 | -2.03% | 123.40 | 126.87 | 9234 | 11525.40 | 2.21% |
| 2025-11-18 | 124.36 | 126.10 | 2.97 | 2.41% | 123.28 | 129.27 | 14372 | 18167.19 | 3.44% |
| 2025-11-17 | 125.19 | 123.13 | -1.88 | -1.50% | 122.60 | 126.33 | 11017 | 13684.08 | 2.63% |
| 2025-11-14 | 127.60 | 125.01 | -2.99 | -2.34% | 124.58 | 128.88 | 10825 | 13651.96 | 2.59% |
| 2025-11-13 | 129.02 | 128.00 | -2.00 | -1.54% | 127.88 | 133.20 | 13899 | 18000.60 | 3.32% |
| 2025-11-12 | 130.85 | 130.00 | -2.20 | -1.66% | 127.27 | 133.94 | 11958 | 15591.00 | 2.86% |
| 2025-11-11 | 132.65 | 132.20 | -0.81 | -0.61% | 131.73 | 136.90 | 16170 | 21648.96 | 3.87% |
| 2025-11-10 | 136.95 | 133.01 | -3.93 | -2.87% | 128.89 | 137.99 | 17985 | 23819.28 | 4.30% |
| 2025-11-07 | 137.40 | 136.94 | 1.97 | 1.46% | 134.97 | 140.00 | 29933 | 41176.74 | 7.16% |
| 2025-11-06 | 123.55 | 134.97 | 12.27 | 10.00% | 123.55 | 134.97 | 27266 | 35547.34 | 6.52% |
| 2025-11-05 | 120.02 | 122.70 | -0.50 | -0.41% | 120.01 | 123.66 | 11420 | 13911.50 | 2.73% |
| 2025-11-04 | 127.60 | 123.20 | -4.14 | -3.25% | 121.93 | 128.50 | 16639 | 20629.28 | 3.98% |
| 2025-11-03 | 131.30 | 127.34 | -5.50 | -4.14% | 124.80 | 131.30 | 24465 | 31097.36 | 5.85% |
| 2025-10-31 | 138.30 | 132.84 | -5.45 | -3.94% | 129.29 | 138.96 | 24088 | 31959.56 | 5.76% |
| 2025-10-30 | 142.00 | 138.29 | -4.36 | -3.06% | 136.00 | 143.18 | 27031 | 37685.89 | 6.46% |
| 2025-10-29 | 143.20 | 142.65 | -3.50 | -2.39% | 136.88 | 144.81 | 33587 | 47200.88 | 8.03% |
| 2025-10-28 | 143.23 | 146.15 | 0.15 | 0.10% | 143.23 | 150.23 | 26799 | 39346.93 | 6.41% |
| 2025-10-27 | 136.50 | 146.00 | 11.60 | 8.63% | 135.53 | 146.66 | 30174 | 42666.07 | 7.21% |
| 2025-10-24 | 132.50 | 134.40 | 2.20 | 1.66% | 132.50 | 136.76 | 20277 | 27314.61 | 4.85% |
| 2025-10-23 | 137.51 | 132.20 | -7.11 | -5.10% | 131.30 | 138.34 | 16823 | 22455.11 | 4.02% |
| 2025-10-22 | 133.33 | 139.31 | 4.28 | 3.17% | 132.23 | 141.90 | 21179 | 29089.37 | 5.06% |
| 2025-10-21 | 136.00 | 135.03 | -0.24 | -0.18% | 133.77 | 139.44 | 22809 | 30973.56 | 5.45% |
| 2025-10-20 | 140.94 | 135.27 | -3.08 | -2.23% | 134.30 | 140.94 | 23561 | 32274.04 | 5.63% |
| 2025-10-17 | 139.50 | 138.35 | -1.15 | -0.82% | 137.52 | 146.00 | 23694 | 33225.27 | 5.66% |
| 2025-10-16 | 132.18 | 139.50 | 5.55 | 4.14% | 132.18 | 146.44 | 37632 | 53362.75 | 9.00% |
| 2025-10-15 | 127.54 | 133.95 | 6.51 | 5.11% | 124.00 | 135.77 | 28964 | 37467.48 | 6.92% |
| 2025-10-14 | 140.18 | 127.44 | -14.16 | -10.00% | 127.44 | 143.02 | 35037 | 47026.56 | 8.38% |
| 2025-10-13 | 133.03 | 141.60 | 0.60 | 0.43% | 131.53 | 143.98 | 38540 | 52794.20 | 9.21% |
| 2025-10-10 | 134.23 | 141.00 | 3.50 | 2.55% | 132.30 | 142.28 | 44177 | 60860.34 | 10.56% |
| 2025-10-09 | 128.00 | 137.50 | 12.50 | 10.00% | 127.50 | 137.50 | 30649 | 41043.44 | 7.33% |
| 2025-09-30 | 128.37 | 125.00 | -3.00 | -2.34% | 124.09 | 128.56 | 29307 | 36925.05 | 7.01% |
| 2025-09-29 | 125.00 | 128.00 | -1.45 | -1.12% | 125.00 | 131.16 | 39081 | 49840.64 | 9.34% |
| 2025-09-26 | 121.99 | 129.45 | 8.55 | 7.07% | 121.99 | 132.99 | 54709 | 70079.64 | 13.08% |
| 2025-09-25 | 124.40 | 120.90 | -4.76 | -3.79% | 120.02 | 124.40 | 39529 | 48080.44 | 9.45% |
| 2025-09-24 | 117.98 | 125.66 | 5.65 | 4.71% | 116.02 | 132.01 | 66801 | 82154.64 | 15.97% |
| 2025-09-23 | 114.14 | 120.01 | 9.96 | 9.05% | 111.18 | 120.07 | 56272 | 65062.56 | 13.45% |
| 2025-09-22 | 110.36 | 110.05 | 0.45 | 0.41% | 107.50 | 111.00 | 10731 | 11784.30 | 2.57% |
| 2025-09-19 | 110.93 | 109.60 | 0.41 | 0.38% | 108.56 | 113.70 | 14144 | 15741.16 | 3.38% |
| 2025-09-18 | 110.90 | 109.19 | -1.81 | -1.63% | 108.20 | 115.50 | 21499 | 24083.99 | 5.14% |
| 2025-09-17 | 106.99 | 111.00 | 4.26 | 3.99% | 105.53 | 111.56 | 15993 | 17422.61 | 3.82% |
| 2025-09-16 | 104.99 | 106.74 | 2.43 | 2.33% | 103.54 | 108.30 | 12632 | 13429.31 | 3.02% |
| 2025-09-15 | 108.00 | 104.31 | -2.80 | -2.61% | 104.00 | 108.72 | 12087 | 12754.59 | 2.89% |
| 2025-09-12 | 106.82 | 107.11 | 0.25 | 0.23% | 105.21 | 108.40 | 10939 | 11717.83 | 2.62% |
| 2025-09-11 | 103.70 | 106.86 | 3.18 | 3.07% | 102.20 | 107.28 | 15038 | 15838.87 | 3.60% |
| 2025-09-10 | 103.47 | 103.68 | 0.24 | 0.23% | 102.16 | 105.44 | 8598 | 8945.07 | 2.06% |
| 2025-09-09 | 106.00 | 103.44 | -3.11 | -2.92% | 102.25 | 106.20 | 11694 | 12178.52 | 2.80% |
| 2025-09-08 | 102.88 | 106.55 | 3.67 | 3.57% | 102.11 | 106.71 | 13741 | 14450.19 | 3.29% |
| 2025-09-05 | 99.87 | 102.88 | 3.73 | 3.76% | 98.51 | 103.05 | 13880 | 13966.69 | 3.32% |
| 2025-09-04 | 105.83 | 99.15 | -7.35 | -6.90% | 96.89 | 106.20 | 19265 | 19572.06 | 4.61% |
| 2025-09-03 | 105.49 | 106.50 | 2.08 | 1.99% | 104.43 | 109.61 | 17752 | 18948.40 | 4.24% |
| 2025-09-02 | 110.00 | 104.42 | -7.48 | -6.68% | 102.39 | 112.48 | 22328 | 23690.78 | 5.34% |
| 2025-09-01 | 107.91 | 111.90 | 4.00 | 3.71% | 107.67 | 112.49 | 24065 | 26546.75 | 5.75% |
| 2025-08-29 | 115.40 | 107.90 | -3.10 | -2.79% | 106.86 | 116.86 | 28284 | 31260.85 | 6.76% |
| 2025-08-28 | 105.40 | 111.00 | 5.00 | 4.72% | 104.69 | 111.00 | 23348 | 25267.85 | 5.58% |
| 2025-08-27 | 104.11 | 106.00 | 1.05 | 1.00% | 103.10 | 111.29 | 22081 | 23598.93 | 5.28% |
| 2025-08-26 | 101.76 | 104.95 | 2.88 | 2.82% | 100.60 | 106.44 | 18111 | 18851.67 | 4.33% |
| 2025-08-25 | 102.88 | 102.07 | -0.10 | -0.10% | 101.03 | 109.80 | 24209 | 25213.49 | 5.79% |
| 2025-08-22 | 98.39 | 102.17 | 3.89 | 3.96% | 98.39 | 102.50 | 17913 | 18009.43 | 4.28% |
| 2025-08-21 | 99.00 | 98.28 | -0.99 | -1.00% | 97.70 | 99.94 | 11166 | 11032.45 | 2.67% |
金海通(603061)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。
