| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 20.75 | 20.62 | -0.04 | -0.19% | 20.39 | 21.03 | 88673 | 18360.96 | 1.84% | 0.00 |
| 2025-10-28 | 20.20 | 20.66 | 0.30 | 1.47% | 20.10 | 20.69 | 90355 | 18455.71 | 1.87% | 0.00 |
| 2025-10-27 | 20.67 | 20.36 | 0.20 | 0.99% | 20.31 | 21.12 | 121532 | 25101.14 | 2.52% | 0.00 |
| 2025-10-24 | 20.08 | 20.16 | 0.26 | 1.31% | 19.93 | 20.26 | 64287 | 12956.60 | 1.33% | 0.00 |
| 2025-10-23 | 20.00 | 19.90 | -0.18 | -0.90% | 19.56 | 20.06 | 71050 | 14052.44 | 1.47% | 0.00 |
| 2025-10-22 | 20.26 | 20.08 | -0.26 | -1.28% | 19.93 | 20.32 | 57680 | 11592.05 | 1.20% | 0.00 |
| 2025-10-21 | 20.38 | 20.34 | 0.09 | 0.44% | 20.13 | 20.67 | 84385 | 17223.77 | 1.75% | 0.00 |
| 2025-10-20 | 20.35 | 20.25 | 0.15 | 0.75% | 20.14 | 20.70 | 67945 | 13836.87 | 1.41% | 0.00 |
| 2025-10-17 | 20.65 | 20.10 | -0.57 | -2.76% | 19.90 | 20.81 | 98796 | 19958.50 | 2.05% | 0.00 |
| 2025-10-16 | 21.15 | 20.67 | -0.49 | -2.32% | 20.48 | 21.16 | 102911 | 21313.89 | 2.14% | 0.00 |
| 2025-10-15 | 21.10 | 21.16 | 0.06 | 0.28% | 20.57 | 21.33 | 136893 | 28619.20 | 2.84% | 0.00 |
| 2025-10-14 | 22.03 | 21.10 | -0.63 | -2.90% | 20.99 | 22.15 | 187432 | 39932.87 | 3.89% | 0.00 |
| 2025-10-13 | 19.98 | 21.73 | 0.91 | 4.37% | 19.98 | 21.83 | 253032 | 53811.12 | 5.25% | 4.00 |
| 2025-10-10 | 21.12 | 20.82 | -0.56 | -2.62% | 20.40 | 21.15 | 195484 | 40434.43 | 4.06% | 0.00 |
| 2025-10-09 | 20.66 | 21.38 | 1.62 | 8.20% | 20.11 | 22.65 | 326790 | 68954.94 | 6.78% | 3.00 |
| 2025-09-30 | 19.68 | 19.76 | 0.15 | 0.76% | 19.50 | 19.87 | 110906 | 21857.14 | 2.30% | 40.00 |
| 2025-09-29 | 19.45 | 19.61 | 0.07 | 0.36% | 19.31 | 19.84 | 93054 | 18177.01 | 1.93% | 0.00 |
| 2025-09-26 | 19.73 | 19.54 | -0.21 | -1.06% | 19.46 | 20.05 | 117855 | 23196.30 | 2.45% | 0.00 |
| 2025-09-25 | 19.58 | 19.75 | 0.04 | 0.20% | 19.51 | 20.02 | 179126 | 35493.76 | 3.72% | 12.00 |
| 2025-09-24 | 19.00 | 19.71 | 0.66 | 3.46% | 18.91 | 20.07 | 275424 | 53801.96 | 5.71% | 20.00 |
| 2025-09-23 | 18.69 | 19.05 | 0.38 | 2.04% | 17.89 | 19.10 | 165945 | 30717.30 | 3.44% | 2.00 |
| 2025-09-22 | 18.82 | 18.67 | -0.06 | -0.32% | 18.48 | 18.87 | 67773 | 12594.06 | 1.41% | 20.00 |
| 2025-09-19 | 18.37 | 18.73 | 0.45 | 2.46% | 18.29 | 18.99 | 131046 | 24507.91 | 2.72% | 10.00 |
| 2025-09-18 | 18.53 | 18.28 | -0.28 | -1.51% | 18.15 | 18.85 | 95588 | 17746.62 | 1.98% | 0.00 |
| 2025-09-17 | 18.31 | 18.56 | 0.20 | 1.09% | 18.21 | 18.62 | 63395 | 11716.95 | 1.32% | 0.00 |
| 2025-09-16 | 18.37 | 18.36 | 0.05 | 0.27% | 18.12 | 18.41 | 49487 | 9045.22 | 1.03% | 0.00 |
| 2025-09-15 | 18.78 | 18.31 | -0.37 | -1.98% | 18.29 | 18.81 | 67277 | 12389.17 | 1.40% | 0.00 |
| 2025-09-12 | 18.52 | 18.68 | 0.15 | 0.81% | 18.40 | 18.73 | 87109 | 16191.36 | 1.81% | 0.00 |
| 2025-09-11 | 17.99 | 18.53 | 0.50 | 2.77% | 17.86 | 18.53 | 86508 | 15811.74 | 1.79% | 0.00 |
| 2025-09-10 | 18.25 | 18.03 | -0.15 | -0.83% | 17.99 | 18.35 | 62270 | 11272.41 | 1.29% | 0.00 |
| 2025-09-09 | 18.45 | 18.18 | -0.37 | -1.99% | 18.09 | 18.55 | 55876 | 10213.99 | 1.16% | 4.00 |
| 2025-09-08 | 18.45 | 18.55 | 0.10 | 0.54% | 18.23 | 18.57 | 58127 | 10704.43 | 1.21% | 0.00 |
| 2025-09-05 | 17.98 | 18.45 | 0.55 | 3.07% | 17.92 | 18.45 | 74333 | 13530.65 | 1.54% | 0.00 |
| 2025-09-04 | 18.32 | 17.90 | -0.37 | -2.03% | 17.69 | 18.44 | 83812 | 15138.31 | 1.74% | 3.00 |
| 2025-09-03 | 18.60 | 18.27 | -0.23 | -1.24% | 18.20 | 18.70 | 67740 | 12498.30 | 1.41% | 0.00 |
| 2025-09-02 | 18.96 | 18.50 | -0.52 | -2.73% | 18.35 | 19.02 | 91879 | 17071.69 | 1.91% | 0.00 |
| 2025-09-01 | 18.79 | 19.02 | 0.22 | 1.17% | 18.76 | 19.08 | 84136 | 15944.65 | 1.75% | 0.00 |
| 2025-08-29 | 18.96 | 18.80 | -0.24 | -1.26% | 18.69 | 19.15 | 84700 | 15961.11 | 1.76% | 0.00 |
| 2025-08-28 | 18.50 | 19.04 | 0.44 | 2.37% | 18.36 | 19.04 | 126239 | 23645.81 | 2.62% | 0.00 |
| 2025-08-27 | 18.98 | 18.60 | -0.38 | -2.00% | 18.60 | 19.15 | 116230 | 21976.75 | 2.41% | 0.00 |
| 2025-08-26 | 19.16 | 18.98 | -0.21 | -1.09% | 18.92 | 19.16 | 98189 | 18668.05 | 2.04% | 0.00 |
| 2025-08-25 | 19.31 | 19.19 | -0.25 | -1.29% | 18.97 | 19.48 | 186317 | 35777.85 | 3.87% | 0.00 |
| 2025-08-22 | 19.09 | 19.44 | 0.35 | 1.83% | 18.91 | 19.47 | 146831 | 28343.57 | 3.05% | 0.00 |
| 2025-08-21 | 19.28 | 19.09 | -0.13 | -0.68% | 18.95 | 19.28 | 95135 | 18161.57 | 1.97% | 0.00 |
| 2025-08-20 | 19.40 | 19.22 | 0.27 | 1.42% | 18.87 | 19.45 | 117713 | 22540.25 | 2.44% | 0.00 |
| 2025-08-19 | 19.18 | 18.95 | -0.22 | -1.15% | 18.83 | 19.18 | 88001 | 16699.24 | 1.83% | 0.00 |
| 2025-08-18 | 19.33 | 19.17 | 0.11 | 0.58% | 18.97 | 19.36 | 144989 | 27712.85 | 3.01% | 0.00 |
| 2025-08-15 | 18.52 | 19.06 | 0.45 | 2.42% | 18.51 | 19.14 | 140835 | 26698.42 | 2.92% | 0.00 |
| 2025-08-14 | 19.22 | 18.61 | -0.88 | -4.52% | 18.58 | 19.39 | 191902 | 36169.59 | 3.98% | 0.00 |
| 2025-08-13 | 18.39 | 19.49 | 1.27 | 6.97% | 18.31 | 19.55 | 323040 | 62030.41 | 6.70% | 6.00 |
| 2025-08-12 | 18.22 | 18.22 | 0.00 | 0.00% | 18.04 | 18.40 | 109997 | 20030.84 | 2.28% | 0.00 |
| 2025-08-11 | 17.90 | 18.22 | 0.27 | 1.50% | 17.90 | 18.33 | 90868 | 16537.06 | 1.89% | 0.00 |
| 2025-08-08 | 18.10 | 17.95 | -0.07 | -0.39% | 17.86 | 18.10 | 48823 | 8766.18 | 1.01% | 0.00 |
| 2025-08-07 | 18.08 | 18.02 | -0.06 | -0.33% | 17.86 | 18.17 | 52066 | 9381.17 | 1.08% | 0.00 |
| 2025-08-06 | 18.01 | 18.08 | 0.09 | 0.50% | 17.94 | 18.12 | 42251 | 7634.45 | 0.88% | 4.00 |
| 2025-08-05 | 17.81 | 17.99 | 0.20 | 1.12% | 17.77 | 18.00 | 44415 | 7944.05 | 0.92% | 0.00 |
| 2025-08-04 | 17.61 | 17.79 | 0.14 | 0.79% | 17.42 | 17.80 | 41107 | 7240.02 | 0.85% | 0.00 |
| 2025-08-01 | 17.63 | 17.65 | 0.03 | 0.17% | 17.60 | 17.83 | 47227 | 8365.79 | 0.98% | 0.00 |
| 2025-07-31 | 18.00 | 17.62 | -0.37 | -2.06% | 17.58 | 18.10 | 69391 | 12356.17 | 1.44% | 0.00 |
| 2025-07-30 | 18.23 | 17.99 | -0.20 | -1.10% | 17.84 | 18.30 | 63061 | 11405.49 | 1.31% | 0.00 |
| 2025-07-29 | 18.02 | 18.19 | 0.13 | 0.72% | 17.91 | 18.26 | 59463 | 10762.73 | 1.23% | 0.00 |
| 2025-07-28 | 18.01 | 18.06 | -0.03 | -0.17% | 18.01 | 18.30 | 63545 | 11536.57 | 1.32% | 0.00 |
| 2025-07-25 | 18.10 | 18.09 | 0.03 | 0.17% | 17.95 | 18.26 | 50104 | 9063.84 | 1.04% | 0.00 |
| 2025-07-24 | 17.74 | 18.06 | 0.28 | 1.57% | 17.73 | 18.10 | 68522 | 12309.32 | 1.42% | 0.00 |
| 2025-07-23 | 17.74 | 17.78 | -0.03 | -0.17% | 17.74 | 18.01 | 62023 | 11089.59 | 1.29% | 0.00 |
| 2025-07-22 | 17.67 | 17.81 | 0.10 | 0.56% | 17.67 | 17.83 | 52012 | 9241.10 | 1.08% | 0.00 |
| 2025-07-21 | 17.78 | 17.71 | -0.07 | -0.39% | 17.68 | 17.79 | 45935 | 8143.31 | 0.95% | 0.00 |
| 2025-07-18 | 17.59 | 17.78 | 0.19 | 1.08% | 17.49 | 17.88 | 69800 | 12307.62 | 1.45% | 0.00 |
| 2025-07-17 | 17.43 | 17.59 | 0.21 | 1.21% | 17.33 | 17.62 | 52128 | 9100.05 | 1.08% | 0.00 |
| 2025-07-16 | 17.30 | 17.38 | 0.08 | 0.46% | 17.23 | 17.50 | 31963 | 5556.70 | 0.66% | 0.00 |
| 2025-07-15 | 17.46 | 17.30 | -0.16 | -0.92% | 17.22 | 17.55 | 36436 | 6315.21 | 0.76% | 0.00 |
| 2025-07-14 | 17.50 | 17.46 | -0.08 | -0.46% | 17.46 | 17.60 | 31437 | 5515.22 | 0.65% | 0.00 |
| 2025-07-11 | 17.57 | 17.54 | -0.01 | -0.06% | 17.43 | 17.64 | 44579 | 7823.53 | 0.92% | 0.00 |
| 2025-07-10 | 17.64 | 17.55 | -0.10 | -0.57% | 17.44 | 17.64 | 65449 | 11461.14 | 1.36% | 0.00 |
| 2025-07-09 | 17.44 | 17.65 | 0.22 | 1.26% | 17.36 | 17.83 | 69542 | 12208.83 | 1.44% | 0.00 |
| 2025-07-08 | 17.30 | 17.43 | 0.13 | 0.75% | 17.22 | 17.48 | 48097 | 8364.49 | 1.00% | 0.00 |
| 2025-07-07 | 17.20 | 17.30 | 0.10 | 0.58% | 17.13 | 17.38 | 33065 | 5712.91 | 0.69% | 0.00 |
| 2025-07-04 | 17.44 | 17.20 | -0.24 | -1.38% | 17.18 | 17.49 | 47881 | 8282.68 | 0.99% | 0.00 |
| 2025-07-03 | 17.46 | 17.44 | -0.01 | -0.06% | 17.33 | 17.51 | 33564 | 5844.84 | 0.70% | 0.00 |
| 2025-07-02 | 17.70 | 17.45 | -0.27 | -1.52% | 17.30 | 17.72 | 56733 | 9900.41 | 1.18% | 0.00 |
金宏气体(688106)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。
