| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 17.01 | 17.16 | 0.15 | 0.88% | 16.90 | 17.33 | 36569 | 6267.56 | 0.76% | 0.00 |
| 2025-04-21 | 17.10 | 17.01 | -0.06 | -0.35% | 16.90 | 17.22 | 34962 | 5947.22 | 0.73% | 20.00 |
| 2025-04-18 | 17.32 | 17.07 | -0.18 | -1.04% | 16.85 | 17.36 | 34266 | 5834.26 | 0.71% | 0.00 |
| 2025-04-17 | 17.20 | 17.25 | 0.11 | 0.64% | 17.07 | 17.54 | 32522 | 5651.23 | 0.67% | 0.00 |
| 2025-04-16 | 17.39 | 17.14 | -0.17 | -0.98% | 16.87 | 17.48 | 32378 | 5555.21 | 0.67% | 0.00 |
| 2025-04-15 | 17.50 | 17.31 | -0.19 | -1.09% | 17.19 | 17.55 | 28941 | 5017.10 | 0.60% | 0.00 |
| 2025-04-14 | 17.87 | 17.50 | -0.15 | -0.85% | 17.48 | 17.87 | 37080 | 6535.72 | 0.77% | 0.00 |
| 2025-04-11 | 17.08 | 17.65 | 0.40 | 2.32% | 17.01 | 17.99 | 63974 | 11265.37 | 1.33% | 0.00 |
| 2025-04-10 | 17.47 | 17.25 | 0.24 | 1.41% | 17.10 | 17.48 | 53802 | 9300.31 | 1.12% | 0.00 |
| 2025-04-09 | 16.68 | 17.01 | 0.17 | 1.01% | 15.93 | 17.43 | 81586 | 13751.66 | 1.69% | 0.00 |
| 2025-04-08 | 16.06 | 16.84 | 0.91 | 5.71% | 16.06 | 16.92 | 78590 | 13052.40 | 1.63% | 0.00 |
| 2025-04-07 | 17.42 | 15.93 | -2.37 | -12.95% | 15.33 | 17.69 | 92684 | 15392.43 | 1.92% | 0.00 |
| 2025-04-03 | 18.35 | 18.30 | -0.32 | -1.72% | 17.94 | 18.53 | 43630 | 7951.53 | 0.91% | 0.00 |
| 2025-04-02 | 18.40 | 18.62 | 0.14 | 0.76% | 18.40 | 19.05 | 42707 | 7984.59 | 0.89% | 0.00 |
| 2025-04-01 | 18.29 | 18.48 | 0.29 | 1.59% | 18.19 | 18.66 | 44158 | 8146.14 | 0.92% | 0.00 |
| 2025-03-31 | 18.52 | 18.19 | -0.31 | -1.68% | 18.06 | 18.78 | 58481 | 10721.56 | 1.21% | 0.00 |
| 2025-03-28 | 18.90 | 18.50 | -0.50 | -2.63% | 18.50 | 19.12 | 57602 | 10808.43 | 1.20% | 0.00 |
| 2025-03-27 | 18.48 | 19.00 | 0.65 | 3.54% | 18.12 | 19.29 | 89257 | 16812.30 | 1.85% | 0.00 |
| 2025-03-26 | 18.32 | 18.35 | -0.21 | -1.13% | 18.27 | 18.65 | 34725 | 6396.24 | 0.72% | 0.00 |
| 2025-03-25 | 18.49 | 18.56 | 0.11 | 0.60% | 18.33 | 18.70 | 35918 | 6652.90 | 0.75% | 0.00 |
| 2025-03-24 | 18.26 | 18.45 | 0.21 | 1.15% | 18.05 | 18.71 | 48909 | 9016.90 | 1.01% | 0.00 |
| 2025-03-21 | 18.50 | 18.24 | -0.33 | -1.78% | 18.10 | 18.67 | 36346 | 6684.64 | 0.75% | 6.00 |
| 2025-03-20 | 18.99 | 18.57 | -0.30 | -1.59% | 18.53 | 18.99 | 34760 | 6512.38 | 0.72% | 0.00 |
| 2025-03-19 | 19.05 | 18.87 | -0.08 | -0.42% | 18.78 | 19.10 | 28628 | 5409.02 | 0.59% | 0.00 |
| 2025-03-18 | 19.10 | 18.95 | -0.16 | -0.84% | 18.92 | 19.30 | 32509 | 6198.90 | 0.67% | 0.00 |
| 2025-03-17 | 19.06 | 19.11 | 0.30 | 1.59% | 19.06 | 19.35 | 55463 | 10643.73 | 1.15% | 0.00 |
| 2025-03-14 | 18.87 | 18.81 | 0.00 | 0.00% | 18.57 | 18.87 | 39108 | 7337.27 | 0.81% | 0.00 |
| 2025-03-13 | 18.75 | 18.81 | 0.00 | 0.00% | 18.60 | 18.93 | 44392 | 8308.41 | 0.92% | 0.00 |
| 2025-03-12 | 19.01 | 18.81 | -0.06 | -0.32% | 18.76 | 19.07 | 48006 | 9054.51 | 1.00% | 0.00 |
| 2025-03-11 | 18.31 | 18.87 | 0.38 | 2.06% | 18.31 | 19.32 | 69758 | 13163.72 | 1.45% | 0.00 |
| 2025-03-10 | 18.41 | 18.49 | 0.01 | 0.05% | 18.41 | 18.80 | 36287 | 6743.01 | 0.75% | 0.00 |
| 2025-03-07 | 18.63 | 18.48 | -0.19 | -1.02% | 18.40 | 18.83 | 49646 | 9236.24 | 1.03% | 0.00 |
| 2025-03-06 | 18.10 | 18.67 | 0.75 | 4.19% | 18.00 | 18.78 | 77155 | 14248.93 | 1.60% | 0.00 |
| 2025-03-05 | 17.89 | 17.92 | 0.04 | 0.22% | 17.63 | 17.94 | 35657 | 6356.54 | 0.74% | 0.00 |
| 2025-03-04 | 17.80 | 17.88 | 0.10 | 0.56% | 17.68 | 18.00 | 38689 | 6921.53 | 0.80% | 0.00 |
| 2025-03-03 | 17.90 | 17.78 | -0.04 | -0.22% | 17.74 | 18.07 | 38241 | 6851.70 | 0.79% | 0.00 |
| 2025-02-28 | 17.98 | 17.82 | -0.57 | -3.10% | 17.73 | 18.07 | 66347 | 11854.01 | 1.38% | 0.00 |
| 2025-02-27 | 18.55 | 18.39 | -0.10 | -0.54% | 18.18 | 18.57 | 47546 | 8728.49 | 0.99% | 0.00 |
| 2025-02-26 | 18.31 | 18.49 | 0.23 | 1.26% | 18.28 | 18.53 | 42955 | 7911.01 | 0.89% | 0.00 |
| 2025-02-25 | 18.15 | 18.26 | -0.04 | -0.22% | 18.08 | 18.58 | 47484 | 8700.43 | 0.99% | 0.00 |
| 2025-02-24 | 18.29 | 18.30 | 0.05 | 0.27% | 18.11 | 18.35 | 46266 | 8440.22 | 0.96% | 0.00 |
| 2025-02-21 | 18.04 | 18.25 | 0.22 | 1.22% | 17.88 | 18.41 | 61231 | 11114.11 | 1.27% | 0.00 |
| 2025-02-20 | 17.64 | 18.03 | 0.38 | 2.15% | 17.55 | 18.10 | 49766 | 8878.71 | 1.03% | 0.00 |
| 2025-02-19 | 17.31 | 17.65 | 0.28 | 1.61% | 17.31 | 17.75 | 36052 | 6342.42 | 0.75% | 0.00 |
| 2025-02-18 | 17.64 | 17.37 | -0.26 | -1.47% | 17.29 | 17.79 | 40143 | 7057.92 | 0.83% | 0.00 |
| 2025-02-17 | 17.70 | 17.63 | -0.07 | -0.40% | 17.55 | 17.95 | 47154 | 8338.49 | 0.98% | 0.00 |
| 2025-02-14 | 17.65 | 17.70 | 0.00 | 0.00% | 17.55 | 17.85 | 43873 | 7752.36 | 0.91% | 0.00 |
| 2025-02-13 | 17.92 | 17.70 | -0.16 | -0.90% | 17.67 | 17.92 | 35313 | 6280.39 | 0.73% | 0.00 |
| 2025-02-12 | 17.50 | 17.86 | 0.30 | 1.71% | 17.49 | 18.00 | 48508 | 8623.58 | 1.01% | 0.00 |
| 2025-02-11 | 17.55 | 17.56 | 0.01 | 0.06% | 17.38 | 17.64 | 39067 | 6821.96 | 0.81% | 0.00 |
| 2025-02-10 | 17.47 | 17.55 | 0.12 | 0.69% | 17.35 | 17.57 | 48499 | 8473.09 | 1.01% | 0.00 |
| 2025-02-07 | 17.26 | 17.43 | 0.14 | 0.81% | 17.19 | 17.59 | 51710 | 9012.59 | 1.07% | 0.00 |
| 2025-02-06 | 17.00 | 17.29 | 0.25 | 1.47% | 16.91 | 17.30 | 41451 | 7113.99 | 0.86% | 0.00 |
| 2025-02-05 | 16.99 | 17.04 | 0.16 | 0.95% | 16.92 | 17.18 | 29619 | 5051.80 | 0.61% | 0.00 |
| 2025-01-27 | 17.07 | 16.88 | -0.13 | -0.76% | 16.83 | 17.15 | 22900 | 3893.43 | 0.48% | 0.00 |
| 2025-01-24 | 16.81 | 17.01 | 0.20 | 1.19% | 16.71 | 17.03 | 25151 | 4259.26 | 0.52% | 0.00 |
| 2025-01-23 | 16.98 | 16.81 | -0.03 | -0.18% | 16.80 | 17.18 | 34142 | 5799.15 | 0.71% | 0.00 |
| 2025-01-22 | 16.71 | 16.84 | 0.09 | 0.54% | 16.60 | 16.88 | 26082 | 4369.64 | 0.54% | 0.00 |
| 2025-01-21 | 16.81 | 16.75 | 0.02 | 0.12% | 16.55 | 16.88 | 25090 | 4192.23 | 0.52% | 0.00 |
| 2025-01-20 | 16.80 | 16.73 | -0.07 | -0.42% | 16.71 | 17.00 | 26710 | 4487.23 | 0.55% | 0.00 |
| 2025-01-17 | 16.43 | 16.80 | 0.23 | 1.39% | 16.43 | 16.85 | 34973 | 5837.93 | 0.73% | 0.00 |
| 2025-01-16 | 16.59 | 16.57 | 0.06 | 0.36% | 16.49 | 16.87 | 31791 | 5292.09 | 0.66% | 0.00 |
| 2025-01-15 | 16.60 | 16.51 | -0.09 | -0.54% | 16.38 | 16.66 | 29812 | 4907.54 | 0.62% | 0.00 |
| 2025-01-14 | 16.15 | 16.60 | 0.53 | 3.30% | 16.09 | 16.67 | 46897 | 7704.76 | 0.97% | 0.00 |
| 2025-01-13 | 15.81 | 16.07 | 0.20 | 1.26% | 15.63 | 16.14 | 29869 | 4767.58 | 0.62% | 0.00 |
| 2025-01-10 | 16.38 | 15.87 | -0.50 | -3.05% | 15.85 | 16.52 | 39422 | 6364.23 | 0.82% | 0.00 |
| 2025-01-09 | 16.31 | 16.37 | -0.05 | -0.30% | 16.22 | 16.53 | 34262 | 5618.10 | 0.71% | 0.00 |
| 2025-01-08 | 16.37 | 16.42 | -0.04 | -0.24% | 15.92 | 16.60 | 54479 | 8852.66 | 1.13% | 0.00 |
| 2025-01-07 | 16.32 | 16.46 | 0.12 | 0.73% | 16.20 | 16.46 | 41276 | 6740.99 | 0.86% | 0.00 |
| 2025-01-06 | 16.57 | 16.34 | -0.22 | -1.33% | 16.20 | 16.76 | 42795 | 7033.82 | 0.89% | 0.00 |
| 2025-01-03 | 16.60 | 16.56 | 0.05 | 0.30% | 16.37 | 16.87 | 43472 | 7233.40 | 0.90% | 0.00 |
| 2025-01-02 | 17.02 | 16.51 | -0.50 | -2.94% | 16.40 | 17.07 | 41938 | 7027.86 | 0.87% | 0.00 |
| 2024-12-31 | 17.47 | 17.01 | -0.41 | -2.35% | 17.00 | 17.53 | 41436 | 7133.78 | 0.86% | 0.00 |
| 2024-12-30 | 17.50 | 17.42 | -0.14 | -0.80% | 17.26 | 17.56 | 32063 | 5580.26 | 0.67% | 0.00 |
| 2024-12-27 | 17.70 | 17.56 | -0.09 | -0.51% | 17.55 | 17.85 | 39211 | 6942.52 | 0.81% | 0.00 |
| 2024-12-26 | 17.62 | 17.65 | 0.00 | 0.00% | 17.61 | 17.80 | 38102 | 6749.98 | 0.79% | 0.00 |
| 2024-12-25 | 17.85 | 17.65 | -0.23 | -1.29% | 17.41 | 17.94 | 42143 | 7424.44 | 0.87% | 0.00 |
| 2024-12-24 | 17.84 | 17.88 | 0.14 | 0.79% | 17.74 | 18.03 | 31886 | 5696.80 | 0.66% | 0.00 |
| 2024-12-23 | 18.19 | 17.74 | -0.45 | -2.47% | 17.72 | 18.25 | 41285 | 7410.12 | 0.86% | 0.00 |
| 2024-12-20 | 18.01 | 18.19 | 0.20 | 1.11% | 17.89 | 18.35 | 48657 | 8826.19 | 1.01% | 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。
