| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.72 | 19.21 | 0.50 | 2.67% | 18.72 | 19.38 | 74132 | 14191.52 | 1.54% | 0.00 |
| 2025-12-11 | 18.93 | 18.71 | -0.24 | -1.27% | 18.70 | 19.00 | 37573 | 7067.83 | 0.78% | 3.00 |
| 2025-12-10 | 18.70 | 18.95 | 0.18 | 0.96% | 18.65 | 19.04 | 39083 | 7378.95 | 0.81% | 0.00 |
| 2025-12-09 | 18.95 | 18.77 | -0.18 | -0.95% | 18.75 | 19.07 | 34794 | 6575.89 | 0.72% | 0.00 |
| 2025-12-08 | 18.90 | 18.95 | 0.05 | 0.26% | 18.85 | 19.07 | 37745 | 7154.28 | 0.78% | 0.00 |
| 2025-12-05 | 18.74 | 18.90 | 0.29 | 1.56% | 18.46 | 18.91 | 37179 | 6962.02 | 0.77% | 0.00 |
| 2025-12-04 | 18.71 | 18.61 | -0.02 | -0.11% | 18.27 | 18.72 | 47578 | 8805.81 | 0.99% | 2747.16 |
| 2025-12-03 | 18.80 | 18.63 | -0.18 | -0.96% | 18.61 | 18.86 | 36621 | 6849.13 | 0.76% | 0.00 |
| 2025-12-02 | 19.15 | 18.81 | -0.24 | -1.26% | 18.78 | 19.15 | 38525 | 7269.72 | 0.80% | 2.00 |
| 2025-12-01 | 18.80 | 19.05 | 0.33 | 1.76% | 18.80 | 19.10 | 59472 | 11260.19 | 1.23% | 0.00 |
| 2025-11-28 | 18.65 | 18.72 | 0.09 | 0.48% | 18.55 | 18.76 | 35122 | 6563.36 | 0.73% | 0.00 |
| 2025-11-27 | 18.53 | 18.63 | 0.10 | 0.54% | 18.53 | 18.95 | 52405 | 9828.30 | 1.09% | 0.00 |
| 2025-11-26 | 18.68 | 18.53 | -0.26 | -1.38% | 18.52 | 18.85 | 54607 | 10199.86 | 1.13% | 0.00 |
| 2025-11-25 | 18.73 | 18.79 | 0.11 | 0.59% | 18.73 | 19.02 | 59322 | 11200.88 | 1.23% | 0.00 |
| 2025-11-24 | 18.80 | 18.68 | 0.13 | 0.70% | 18.39 | 18.93 | 61224 | 11423.48 | 1.27% | 0.00 |
| 2025-11-21 | 19.26 | 18.55 | -0.83 | -4.28% | 18.53 | 19.38 | 79718 | 15059.86 | 1.65% | 0.00 |
| 2025-11-20 | 19.88 | 19.38 | -0.29 | -1.47% | 19.32 | 20.05 | 63240 | 12419.75 | 1.31% | 0.00 |
| 2025-11-19 | 19.91 | 19.67 | -0.34 | -1.70% | 19.65 | 20.24 | 59712 | 11840.88 | 1.24% | 0.00 |
| 2025-11-18 | 20.30 | 20.01 | -0.39 | -1.91% | 19.91 | 20.40 | 72624 | 14613.10 | 1.51% | 0.00 |
| 2025-11-17 | 20.61 | 20.40 | -0.22 | -1.07% | 20.25 | 21.20 | 78349 | 16109.65 | 1.63% | 0.00 |
| 2025-11-14 | 21.05 | 20.62 | -0.63 | -2.96% | 20.62 | 21.26 | 75291 | 15684.40 | 1.56% | 0.00 |
| 2025-11-13 | 21.13 | 21.25 | 0.09 | 0.43% | 21.13 | 21.79 | 88548 | 18940.61 | 1.84% | 0.00 |
| 2025-11-12 | 21.85 | 21.16 | -0.78 | -3.56% | 20.85 | 21.86 | 116701 | 24690.91 | 2.42% | 0.00 |
| 2025-11-11 | 21.96 | 21.94 | 0.03 | 0.14% | 21.70 | 22.34 | 115875 | 25520.23 | 2.40% | 0.00 |
| 2025-11-10 | 21.90 | 21.91 | 0.79 | 3.74% | 21.80 | 23.10 | 252143 | 56354.05 | 5.23% | 0.00 |
| 2025-11-07 | 20.17 | 21.12 | 0.82 | 4.04% | 19.99 | 21.34 | 179670 | 37595.33 | 3.73% | 0.00 |
| 2025-11-06 | 20.10 | 20.30 | 0.27 | 1.35% | 19.88 | 20.48 | 79343 | 16039.06 | 1.65% | 0.00 |
| 2025-11-05 | 19.98 | 20.03 | -0.12 | -0.60% | 19.80 | 20.18 | 55191 | 11025.22 | 1.15% | 0.00 |
| 2025-11-04 | 20.55 | 20.15 | -0.41 | -1.99% | 20.06 | 20.69 | 59613 | 12115.27 | 1.24% | 0.00 |
| 2025-11-03 | 20.18 | 20.56 | 0.28 | 1.38% | 20.03 | 20.56 | 71456 | 14490.81 | 1.48% | 0.00 |
| 2025-10-31 | 20.15 | 20.28 | -0.12 | -0.59% | 19.90 | 20.45 | 77108 | 15552.01 | 1.60% | 0.00 |
| 2025-10-30 | 20.65 | 20.40 | -0.22 | -1.07% | 20.35 | 21.02 | 88555 | 18275.19 | 1.84% | 0.00 |
| 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 |
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。
