| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 299.00 | 329.36 | 29.73 | 9.92% | 299.00 | 332.00 | 141623 | 447498.34 | 3.06% | 7.00 |
| 2025-08-21 | 301.00 | 299.63 | -1.36 | -0.45% | 299.00 | 308.37 | 72818 | 220995.33 | 1.57% | 0.00 |
| 2025-08-20 | 295.50 | 300.99 | 4.64 | 1.57% | 290.70 | 302.00 | 62816 | 185766.55 | 1.36% | 5.00 |
| 2025-08-19 | 300.90 | 296.35 | -5.65 | -1.87% | 296.25 | 305.99 | 55253 | 166055.30 | 1.19% | 0.00 |
| 2025-08-18 | 292.10 | 302.00 | 11.30 | 3.89% | 291.01 | 308.00 | 93621 | 282347.44 | 2.02% | 6.00 |
| 2025-08-15 | 286.20 | 290.70 | 2.39 | 0.83% | 284.01 | 293.50 | 57385 | 166676.86 | 1.24% | 0.00 |
| 2025-08-14 | 290.31 | 288.31 | -1.90 | -0.65% | 286.00 | 292.59 | 53944 | 156141.12 | 1.17% | 0.00 |
| 2025-08-13 | 291.72 | 290.21 | 0.14 | 0.05% | 288.70 | 295.50 | 57540 | 167422.83 | 1.24% | 0.00 |
| 2025-08-12 | 292.00 | 290.07 | -2.93 | -1.00% | 289.01 | 294.68 | 45499 | 132236.89 | 0.98% | 0.00 |
| 2025-08-11 | 288.00 | 293.00 | 4.62 | 1.60% | 286.53 | 294.68 | 37928 | 110887.77 | 0.82% | 0.00 |
| 2025-08-08 | 306.20 | 288.38 | -19.50 | -6.33% | 287.50 | 306.20 | 72623 | 212313.38 | 1.57% | 0.00 |
| 2025-08-07 | 309.00 | 307.88 | -1.78 | -0.57% | 305.37 | 312.66 | 31513 | 97344.66 | 0.68% | 3.00 |
| 2025-08-06 | 309.00 | 309.66 | -0.24 | -0.08% | 304.80 | 310.99 | 33863 | 104204.83 | 0.73% | 0.00 |
| 2025-08-05 | 314.27 | 309.90 | -1.90 | -0.61% | 307.01 | 317.98 | 30795 | 95681.82 | 0.67% | 0.00 |
| 2025-08-04 | 307.00 | 311.80 | 4.41 | 1.43% | 302.60 | 311.80 | 37259 | 114729.12 | 0.81% | 0.00 |
| 2025-08-01 | 317.00 | 307.39 | -6.11 | -1.95% | 300.33 | 319.80 | 55605 | 171753.42 | 1.20% | 0.00 |
| 2025-07-31 | 309.95 | 313.50 | 8.87 | 2.91% | 306.00 | 324.20 | 83319 | 264089.41 | 1.80% | 0.00 |
| 2025-07-30 | 302.00 | 304.63 | 1.51 | 0.50% | 300.50 | 312.42 | 49757 | 152584.95 | 1.08% | 8.00 |
| 2025-07-29 | 301.00 | 303.12 | 1.59 | 0.53% | 299.68 | 308.35 | 44276 | 134879.69 | 0.96% | 0.00 |
| 2025-07-28 | 304.69 | 301.53 | -4.00 | -1.31% | 300.50 | 307.20 | 45878 | 138995.39 | 0.99% | 0.00 |
| 2025-07-25 | 294.02 | 305.53 | 10.43 | 3.53% | 293.00 | 306.98 | 69647 | 209211.98 | 1.51% | 1.20 |
| 2025-07-24 | 292.30 | 295.10 | 2.52 | 0.86% | 290.41 | 296.00 | 40387 | 118619.77 | 0.87% | 2.00 |
| 2025-07-23 | 287.00 | 292.58 | 4.38 | 1.52% | 286.02 | 298.87 | 48356 | 141215.17 | 1.05% | 0.00 |
| 2025-07-22 | 287.90 | 288.20 | -1.17 | -0.40% | 284.50 | 290.30 | 34605 | 99321.36 | 0.75% | 0.00 |
| 2025-07-21 | 290.58 | 289.37 | -3.21 | -1.10% | 286.60 | 296.00 | 47466 | 138030.06 | 1.03% | 2.00 |
| 2025-07-18 | 287.04 | 292.58 | 9.59 | 3.39% | 285.83 | 299.80 | 99353 | 291917.22 | 2.15% | 0.00 |
| 2025-07-17 | 280.00 | 282.99 | 2.09 | 0.74% | 276.56 | 284.00 | 42362 | 118722.80 | 0.92% | 6.67 |
| 2025-07-16 | 284.90 | 280.90 | -1.35 | -0.48% | 279.89 | 289.00 | 55679 | 158005.06 | 1.20% | 0.00 |
| 2025-07-15 | 264.72 | 282.25 | 17.95 | 6.79% | 264.02 | 284.50 | 87378 | 239923.77 | 1.89% | 0.00 |
| 2025-07-14 | 269.65 | 264.30 | -5.35 | -1.98% | 264.10 | 270.80 | 36196 | 96083.00 | 0.78% | 0.00 |
| 2025-07-11 | 267.45 | 269.65 | 2.55 | 0.95% | 265.05 | 274.79 | 34641 | 93704.87 | 0.75% | 4.00 |
| 2025-07-10 | 270.33 | 268.00 | -1.96 | -0.73% | 266.89 | 271.22 | 23754 | 63858.09 | 0.51% | 0.00 |
| 2025-07-09 | 272.98 | 269.96 | -3.02 | -1.11% | 269.28 | 273.50 | 21612 | 58677.80 | 0.47% | 0.00 |
| 2025-07-08 | 262.53 | 272.98 | 9.58 | 3.64% | 262.51 | 273.80 | 37111 | 100060.42 | 0.80% | 0.00 |
| 2025-07-07 | 269.31 | 263.40 | -7.20 | -2.66% | 262.22 | 270.69 | 34412 | 91029.55 | 0.74% | 2.00 |
| 2025-07-04 | 270.50 | 270.60 | -0.94 | -0.35% | 266.56 | 274.96 | 30036 | 81287.20 | 0.65% | 0.00 |
| 2025-07-03 | 272.97 | 271.54 | 0.04 | 0.01% | 270.00 | 275.49 | 21158 | 57550.96 | 0.46% | 0.00 |
| 2025-07-02 | 274.32 | 271.50 | -4.45 | -1.61% | 270.63 | 275.50 | 28731 | 78168.33 | 0.62% | 0.00 |
| 2025-07-01 | 279.51 | 275.95 | -4.10 | -1.46% | 275.51 | 280.35 | 24685 | 68453.32 | 0.53% | 0.00 |
| 2025-06-30 | 273.15 | 280.05 | 5.50 | 2.00% | 273.10 | 283.70 | 33552 | 93482.66 | 0.73% | 0.00 |
| 2025-06-27 | 278.00 | 274.55 | -2.33 | -0.84% | 274.21 | 280.60 | 27740 | 76827.94 | 0.60% | 0.00 |
| 2025-06-26 | 278.96 | 276.88 | -2.08 | -0.75% | 276.28 | 282.96 | 40322 | 112756.45 | 0.87% | 0.00 |
| 2025-06-25 | 268.90 | 278.96 | 10.39 | 3.87% | 266.94 | 280.96 | 54537 | 149352.70 | 1.18% | 4.00 |
| 2025-06-24 | 263.88 | 268.57 | 6.06 | 2.31% | 262.66 | 269.50 | 33451 | 89541.66 | 0.72% | 0.00 |
| 2025-06-23 | 259.50 | 262.51 | 1.29 | 0.49% | 258.89 | 264.85 | 25739 | 67523.91 | 0.56% | 0.00 |
| 2025-06-20 | 270.30 | 261.22 | -9.08 | -3.36% | 261.01 | 272.36 | 42572 | 112834.93 | 0.92% | 0.00 |
| 2025-06-19 | 273.00 | 270.30 | -3.61 | -1.32% | 269.50 | 277.46 | 28583 | 78019.50 | 0.62% | 0.00 |
| 2025-06-18 | 272.99 | 273.91 | 0.43 | 0.16% | 270.21 | 276.00 | 20533 | 56105.15 | 0.44% | 0.00 |
| 2025-06-17 | 274.60 | 273.48 | -2.52 | -0.91% | 272.31 | 277.47 | 20115 | 55151.58 | 0.43% | 0.00 |
| 2025-06-16 | 268.00 | 276.00 | 5.25 | 1.94% | 267.00 | 276.66 | 36419 | 99661.08 | 0.79% | 0.00 |
| 2025-06-13 | 273.02 | 270.75 | -4.12 | -1.50% | 269.00 | 274.39 | 35679 | 96695.70 | 0.77% | 0.00 |
| 2025-06-12 | 278.00 | 274.87 | -4.98 | -1.78% | 272.20 | 279.00 | 31504 | 86609.82 | 0.68% | 0.00 |
| 2025-06-11 | 279.70 | 279.85 | 0.58 | 0.21% | 276.18 | 283.01 | 23947 | 67056.44 | 0.52% | 0.00 |
| 2025-06-10 | 292.50 | 279.27 | -14.17 | -4.83% | 278.00 | 293.00 | 50653 | 142783.75 | 1.09% | 3.00 |
| 2025-06-09 | 286.43 | 293.44 | 6.67 | 2.33% | 286.43 | 299.94 | 46568 | 137100.78 | 1.01% | 0.00 |
| 2025-06-06 | 290.81 | 286.77 | -4.91 | -1.68% | 286.00 | 292.88 | 23742 | 68298.00 | 0.51% | 2.00 |
| 2025-06-05 | 288.18 | 291.68 | 4.85 | 1.69% | 286.20 | 292.19 | 30885 | 89562.01 | 0.67% | 0.00 |
| 2025-06-04 | 280.30 | 286.83 | 7.60 | 2.72% | 278.18 | 287.88 | 29031 | 82689.28 | 0.63% | 0.00 |
| 2025-06-03 | 279.00 | 279.23 | -2.56 | -0.91% | 278.62 | 283.60 | 19217 | 53790.93 | 0.42% | 0.00 |
| 2025-05-30 | 283.96 | 281.79 | -4.51 | -1.58% | 280.11 | 286.29 | 23478 | 66435.34 | 0.51% | 0.00 |
| 2025-05-29 | 275.10 | 286.30 | 10.70 | 3.88% | 275.10 | 287.99 | 39807 | 112984.62 | 0.86% | 0.00 |
| 2025-05-28 | 278.21 | 275.60 | -2.90 | -1.04% | 275.37 | 280.68 | 16119 | 44744.72 | 0.35% | 0.00 |
| 2025-05-27 | 284.51 | 278.50 | -7.41 | -2.59% | 277.77 | 285.70 | 22716 | 63733.99 | 0.49% | 0.00 |
| 2025-05-26 | 279.25 | 285.91 | 6.55 | 2.34% | 276.62 | 286.94 | 35324 | 99905.67 | 0.76% | 0.00 |
| 2025-05-23 | 282.12 | 279.36 | -2.64 | -0.94% | 279.36 | 285.28 | 30463 | 85922.28 | 0.66% | 0.00 |
| 2025-05-22 | 284.16 | 282.00 | -2.70 | -0.95% | 281.80 | 287.89 | 21975 | 62457.86 | 0.48% | 0.00 |
| 2025-05-21 | 285.90 | 284.70 | -0.87 | -0.30% | 283.54 | 287.78 | 22845 | 65081.46 | 0.49% | 0.00 |
| 2025-05-20 | 285.51 | 285.57 | 0.67 | 0.24% | 284.78 | 290.88 | 29771 | 85410.05 | 0.64% | 0.00 |
| 2025-05-19 | 290.06 | 284.90 | -5.55 | -1.91% | 284.00 | 290.45 | 25590 | 73052.01 | 0.55% | 0.00 |
| 2025-05-16 | 288.88 | 290.45 | 0.42 | 0.14% | 287.28 | 290.90 | 21522 | 62203.43 | 0.47% | 0.00 |
| 2025-05-15 | 298.00 | 290.03 | -8.47 | -2.84% | 289.00 | 298.00 | 31579 | 92032.04 | 0.68% | 2.00 |
| 2025-05-14 | 298.00 | 298.50 | 0.50 | 0.17% | 294.50 | 303.88 | 29246 | 87417.47 | 0.63% | 0.00 |
| 2025-05-13 | 300.78 | 298.00 | -0.08 | -0.03% | 296.68 | 302.78 | 22998 | 68780.38 | 0.50% | 0.00 |
| 2025-05-12 | 301.88 | 298.08 | -2.10 | -0.70% | 295.02 | 302.60 | 33309 | 99109.69 | 0.72% | 0.00 |
| 2025-05-09 | 305.00 | 300.18 | -6.03 | -1.97% | 300.10 | 306.30 | 20846 | 62981.79 | 0.45% | 5.55 |
| 2025-05-08 | 305.50 | 306.21 | -1.38 | -0.45% | 304.75 | 309.36 | 25412 | 77792.00 | 0.55% | 0.00 |
| 2025-05-07 | 315.01 | 307.59 | -1.46 | -0.47% | 304.88 | 315.87 | 40473 | 124881.37 | 0.88% | 2.00 |
| 2025-05-06 | 297.53 | 309.05 | 15.86 | 5.41% | 297.53 | 313.88 | 58093 | 178487.08 | 1.26% | 0.00 |
| 2025-04-30 | 281.26 | 293.19 | 11.77 | 4.18% | 280.55 | 295.95 | 55762 | 162567.39 | 1.21% | 2.00 |
| 2025-04-29 | 282.00 | 281.42 | -1.81 | -0.64% | 280.00 | 286.34 | 25955 | 73335.38 | 0.56% | 0.00 |
金山办公(688111)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。
