| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 96.65 | 99.27 | 2.49 | 2.57% | 95.36 | 99.84 | 13111 | 12850.67 | 3.13% |
| 2025-08-19 | 97.80 | 96.78 | -1.62 | -1.65% | 95.35 | 98.77 | 11998 | 11575.31 | 2.87% |
| 2025-08-18 | 95.05 | 98.40 | 3.36 | 3.54% | 95.05 | 99.50 | 15783 | 15403.18 | 3.77% |
| 2025-08-15 | 94.90 | 95.04 | 0.17 | 0.18% | 94.73 | 97.15 | 13060 | 12477.35 | 3.12% |
| 2025-08-14 | 95.80 | 94.87 | -1.36 | -1.41% | 94.60 | 97.00 | 12367 | 11838.01 | 2.96% |
| 2025-08-13 | 96.33 | 96.23 | -0.34 | -0.35% | 95.79 | 98.80 | 14878 | 14396.89 | 3.56% |
| 2025-08-12 | 95.31 | 96.57 | 1.26 | 1.32% | 93.01 | 98.00 | 17953 | 17177.25 | 4.29% |
| 2025-08-11 | 96.00 | 95.31 | -0.89 | -0.93% | 94.12 | 96.85 | 13120 | 12537.64 | 3.14% |
| 2025-08-08 | 94.02 | 96.20 | 0.86 | 0.90% | 93.90 | 96.81 | 16975 | 16191.00 | 4.06% |
| 2025-08-07 | 92.95 | 95.34 | 2.03 | 2.18% | 92.94 | 100.85 | 30703 | 29688.81 | 7.34% |
| 2025-08-06 | 92.05 | 93.31 | 0.91 | 0.98% | 91.90 | 94.56 | 9321 | 8669.23 | 2.23% |
| 2025-08-05 | 93.47 | 92.40 | -1.05 | -1.12% | 92.03 | 93.77 | 8260 | 7647.50 | 1.97% |
| 2025-08-04 | 91.01 | 93.45 | 2.23 | 2.44% | 90.51 | 93.45 | 10655 | 9821.26 | 2.55% |
| 2025-08-01 | 89.90 | 91.22 | 2.21 | 2.48% | 89.11 | 92.50 | 11732 | 10712.76 | 2.80% |
| 2025-07-31 | 88.53 | 89.01 | 0.01 | 0.01% | 88.51 | 90.98 | 10421 | 9356.18 | 2.49% |
| 2025-07-30 | 89.51 | 89.00 | -2.00 | -2.20% | 88.00 | 90.50 | 14305 | 12762.30 | 3.42% |
| 2025-07-29 | 90.91 | 91.00 | -0.49 | -0.54% | 90.62 | 93.79 | 14216 | 13100.94 | 3.40% |
| 2025-07-28 | 90.50 | 91.49 | 0.81 | 0.89% | 89.60 | 92.80 | 13560 | 12409.56 | 3.24% |
| 2025-07-25 | 89.92 | 90.68 | 1.00 | 1.12% | 88.33 | 91.00 | 16216 | 14524.44 | 3.88% |
| 2025-07-24 | 89.50 | 89.68 | 0.36 | 0.40% | 88.80 | 91.27 | 14521 | 13067.99 | 3.47% |
| 2025-07-23 | 88.17 | 89.32 | 1.37 | 1.56% | 87.31 | 90.18 | 10505 | 9370.13 | 2.51% |
| 2025-07-22 | 88.29 | 87.95 | -0.83 | -0.93% | 87.50 | 89.17 | 7718 | 6800.25 | 1.85% |
| 2025-07-21 | 88.38 | 88.78 | -0.44 | -0.49% | 87.30 | 89.68 | 9029 | 7994.70 | 2.16% |
| 2025-07-18 | 85.98 | 89.22 | 3.56 | 4.16% | 85.78 | 89.29 | 16350 | 14355.25 | 3.91% |
| 2025-07-17 | 86.38 | 85.66 | -0.72 | -0.83% | 85.56 | 86.97 | 7945 | 6824.63 | 1.90% |
| 2025-07-16 | 85.96 | 86.38 | -0.11 | -0.13% | 85.63 | 88.18 | 12108 | 10527.34 | 2.89% |
| 2025-07-15 | 88.93 | 86.49 | -1.29 | -1.47% | 83.34 | 89.49 | 15322 | 13179.58 | 3.66% |
| 2025-07-14 | 86.62 | 87.78 | 0.79 | 0.91% | 86.47 | 88.20 | 7114 | 6220.70 | 1.70% |
| 2025-07-11 | 87.00 | 86.99 | -0.10 | -0.11% | 86.21 | 87.99 | 7666 | 6681.66 | 1.83% |
| 2025-07-10 | 86.71 | 87.09 | -0.32 | -0.37% | 85.75 | 87.47 | 9860 | 8525.80 | 2.36% |
| 2025-07-09 | 87.87 | 87.41 | -0.48 | -0.55% | 86.68 | 90.88 | 11293 | 9963.99 | 2.70% |
| 2025-07-08 | 87.20 | 87.89 | 0.71 | 0.81% | 86.20 | 88.50 | 12124 | 10588.09 | 2.90% |
| 2025-07-07 | 85.90 | 87.18 | 1.68 | 1.96% | 83.80 | 89.86 | 18070 | 15693.33 | 4.32% |
| 2025-07-04 | 85.20 | 85.50 | -0.49 | -0.57% | 84.60 | 88.33 | 11045 | 9515.96 | 2.64% |
| 2025-07-03 | 85.10 | 85.99 | 0.57 | 0.67% | 84.20 | 86.50 | 8970 | 7658.79 | 2.14% |
| 2025-07-02 | 85.60 | 85.42 | -1.03 | -1.19% | 84.80 | 86.85 | 11177 | 9569.20 | 2.67% |
| 2025-07-01 | 83.70 | 86.45 | 1.90 | 2.25% | 83.70 | 87.00 | 17576 | 15125.33 | 4.20% |
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。
