| 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 | 295.05 | 307.90 | 11.89 | 4.02% | 294.54 | 308.42 | 77095 | 233275.03 | 1.66% | 0.00 |
| 2025-12-11 | 304.00 | 296.01 | -9.99 | -3.26% | 296.00 | 304.50 | 51021 | 152403.72 | 1.10% | 0.00 |
| 2025-12-10 | 300.87 | 306.00 | 2.78 | 0.92% | 298.01 | 306.00 | 37306 | 112581.43 | 0.81% | 0.00 |
| 2025-12-09 | 305.45 | 303.22 | -2.23 | -0.73% | 300.61 | 307.66 | 40491 | 122784.64 | 0.87% | 0.00 |
| 2025-12-08 | 305.03 | 305.45 | 0.62 | 0.20% | 304.50 | 307.93 | 44520 | 136294.12 | 0.96% | 0.00 |
| 2025-12-05 | 301.19 | 304.83 | 3.64 | 1.21% | 299.13 | 304.99 | 42794 | 129227.33 | 0.92% | 0.00 |
| 2025-12-04 | 302.00 | 301.19 | -2.30 | -0.76% | 300.05 | 305.31 | 37666 | 113847.78 | 0.81% | 3.90 |
| 2025-12-03 | 309.00 | 303.49 | -5.81 | -1.88% | 302.01 | 309.93 | 41162 | 125722.60 | 0.89% | 0.00 |
| 2025-12-02 | 317.08 | 309.30 | -7.78 | -2.45% | 307.28 | 317.74 | 42511 | 132161.97 | 0.92% | 0.00 |
| 2025-12-01 | 311.00 | 317.08 | 5.77 | 1.85% | 308.20 | 318.20 | 51718 | 162461.25 | 1.12% | 2.00 |
| 2025-11-28 | 311.93 | 311.31 | -0.71 | -0.23% | 309.50 | 314.37 | 36573 | 113842.10 | 0.79% | 0.00 |
| 2025-11-27 | 317.50 | 312.02 | -7.43 | -2.33% | 311.56 | 319.40 | 52172 | 164246.34 | 1.13% | 0.00 |
| 2025-11-26 | 317.00 | 319.45 | 0.45 | 0.14% | 315.67 | 324.76 | 65412 | 209381.98 | 1.41% | 0.00 |
| 2025-11-25 | 323.50 | 319.00 | -4.00 | -1.24% | 318.01 | 329.98 | 76716 | 247779.20 | 1.66% | 3.00 |
| 2025-11-24 | 309.31 | 323.00 | 17.29 | 5.66% | 303.33 | 323.95 | 85655 | 270845.56 | 1.85% | 5.00 |
| 2025-11-21 | 304.99 | 305.71 | -1.84 | -0.60% | 304.10 | 311.50 | 55445 | 170514.58 | 1.20% | 0.00 |
| 2025-11-20 | 317.24 | 307.55 | -10.75 | -3.38% | 307.21 | 319.20 | 63903 | 199447.09 | 1.38% | 0.00 |
| 2025-11-19 | 319.50 | 318.30 | -0.37 | -0.12% | 316.13 | 323.44 | 58687 | 187812.50 | 1.27% | 2.00 |
| 2025-11-18 | 313.68 | 318.67 | 5.27 | 1.68% | 310.53 | 324.79 | 85406 | 272817.00 | 1.84% | 0.00 |
| 2025-11-17 | 310.20 | 313.40 | 2.40 | 0.77% | 310.03 | 317.00 | 58302 | 183114.86 | 1.26% | 0.00 |
| 2025-11-14 | 319.96 | 311.00 | -10.62 | -3.30% | 310.90 | 321.50 | 50075 | 157988.92 | 1.08% | 4.00 |
| 2025-11-13 | 317.82 | 321.62 | 3.82 | 1.20% | 317.82 | 323.90 | 51987 | 166851.44 | 1.12% | 0.00 |
| 2025-11-12 | 320.52 | 317.80 | -4.00 | -1.24% | 316.00 | 322.30 | 46171 | 147318.31 | 1.00% | 0.00 |
| 2025-11-11 | 329.00 | 321.80 | -8.70 | -2.63% | 320.33 | 332.56 | 62855 | 204708.00 | 1.36% | 4.00 |
| 2025-11-10 | 332.35 | 330.50 | 0.51 | 0.15% | 326.67 | 335.02 | 58758 | 194173.06 | 1.27% | 0.00 |
| 2025-11-07 | 339.00 | 329.99 | -11.92 | -3.49% | 328.51 | 339.91 | 71028 | 236202.58 | 1.53% | 4.00 |
| 2025-11-06 | 342.00 | 341.91 | -1.87 | -0.54% | 334.11 | 343.70 | 71158 | 241733.56 | 1.54% | 0.00 |
| 2025-11-05 | 341.50 | 343.78 | -6.43 | -1.84% | 336.79 | 346.00 | 70912 | 242201.27 | 1.53% | 2.00 |
| 2025-11-04 | 354.01 | 350.21 | -9.67 | -2.69% | 347.30 | 359.88 | 95154 | 334607.31 | 2.05% | 7.13 |
| 2025-11-03 | 363.00 | 359.88 | 0.89 | 0.25% | 352.72 | 372.98 | 138938 | 502154.91 | 3.00% | 0.00 |
| 2025-10-31 | 345.00 | 358.99 | 13.95 | 4.04% | 345.00 | 367.77 | 166264 | 596274.81 | 3.59% | 4.00 |
| 2025-10-30 | 335.39 | 345.04 | 7.33 | 2.17% | 332.99 | 358.00 | 144498 | 504281.25 | 3.12% | 0.00 |
| 2025-10-29 | 335.53 | 337.71 | 0.50 | 0.15% | 327.14 | 339.69 | 111925 | 373235.94 | 2.42% | 0.00 |
| 2025-10-28 | 331.00 | 337.21 | 20.21 | 6.38% | 331.00 | 359.39 | 247702 | 843537.12 | 5.35% | 11.00 |
| 2025-10-27 | 306.00 | 317.00 | 13.00 | 4.28% | 303.42 | 317.71 | 93967 | 291598.69 | 2.03% | 8.00 |
| 2025-10-24 | 300.90 | 304.00 | 3.33 | 1.11% | 299.31 | 305.88 | 61665 | 186267.09 | 1.33% | 2.00 |
| 2025-10-23 | 296.99 | 300.67 | 7.49 | 2.55% | 292.00 | 300.85 | 55066 | 163398.86 | 1.19% | 12.00 |
| 2025-10-22 | 299.80 | 293.18 | -7.13 | -2.37% | 293.00 | 299.80 | 51239 | 151012.34 | 1.11% | 0.00 |
| 2025-10-21 | 300.00 | 300.31 | 1.56 | 0.52% | 298.00 | 303.50 | 48917 | 147060.77 | 1.06% | 2.00 |
| 2025-10-20 | 300.00 | 298.75 | 1.16 | 0.39% | 295.92 | 302.49 | 47600 | 142370.89 | 1.03% | 0.00 |
| 2025-10-17 | 303.11 | 297.59 | -7.96 | -2.61% | 296.23 | 306.80 | 70220 | 210586.83 | 1.52% | 4.00 |
| 2025-10-16 | 308.00 | 305.55 | -7.38 | -2.36% | 303.39 | 310.00 | 75375 | 230602.14 | 1.63% | 3.00 |
| 2025-10-15 | 307.05 | 312.93 | 2.78 | 0.90% | 301.11 | 316.30 | 117182 | 363030.16 | 2.53% | 2.00 |
| 2025-10-14 | 314.00 | 310.15 | -11.55 | -3.59% | 302.18 | 318.50 | 195343 | 604958.50 | 4.22% | 27.15 |
| 2025-10-13 | 316.31 | 321.70 | 24.70 | 8.32% | 316.31 | 351.00 | 266551 | 879413.88 | 5.75% | 4.00 |
| 2025-10-10 | 315.00 | 297.00 | -21.93 | -6.88% | 295.00 | 315.88 | 136310 | 412385.91 | 2.94% | 0.00 |
| 2025-10-09 | 315.40 | 318.93 | 2.43 | 0.77% | 304.05 | 328.86 | 140785 | 442627.62 | 3.04% | 2.00 |
| 2025-09-30 | 313.49 | 316.50 | 9.01 | 2.93% | 310.88 | 320.00 | 75510 | 238549.70 | 1.63% | 2.00 |
| 2025-09-29 | 304.99 | 307.49 | 2.49 | 0.82% | 302.02 | 309.88 | 55476 | 169570.47 | 1.20% | 0.00 |
| 2025-09-26 | 315.00 | 305.00 | -13.54 | -4.25% | 304.50 | 317.99 | 63001 | 195109.44 | 1.36% | 2.00 |
| 2025-09-25 | 312.44 | 318.54 | 7.70 | 2.48% | 311.69 | 325.00 | 90404 | 288811.12 | 1.95% | 0.00 |
| 2025-09-24 | 293.00 | 310.84 | 15.38 | 5.21% | 292.96 | 310.88 | 95687 | 291380.47 | 2.07% | 4.00 |
| 2025-09-23 | 306.99 | 295.46 | -12.02 | -3.91% | 288.50 | 307.48 | 91269 | 269552.91 | 1.97% | 2.00 |
| 2025-09-22 | 305.52 | 307.48 | 1.98 | 0.65% | 303.52 | 310.80 | 49260 | 151231.91 | 1.06% | 0.00 |
| 2025-09-19 | 308.00 | 305.50 | -5.50 | -1.77% | 305.50 | 314.66 | 60937 | 188853.75 | 1.32% | 2.00 |
| 2025-09-18 | 311.48 | 311.00 | 1.26 | 0.41% | 307.50 | 325.66 | 94252 | 297636.19 | 2.03% | 2.00 |
| 2025-09-17 | 312.19 | 309.74 | -2.75 | -0.88% | 307.17 | 314.45 | 56145 | 174264.75 | 1.21% | 0.00 |
| 2025-09-16 | 305.00 | 312.49 | 6.89 | 2.25% | 305.00 | 317.98 | 71705 | 223438.36 | 1.55% | 2.00 |
| 2025-09-15 | 306.30 | 305.60 | -0.76 | -0.25% | 303.00 | 311.68 | 49795 | 153003.64 | 1.08% | 0.00 |
| 2025-09-12 | 309.00 | 306.36 | -1.50 | -0.49% | 306.36 | 316.33 | 69592 | 216017.41 | 1.50% | 0.00 |
| 2025-09-11 | 298.50 | 307.86 | 9.36 | 3.14% | 298.10 | 309.99 | 73729 | 225325.75 | 1.59% | 0.00 |
| 2025-09-10 | 297.70 | 298.50 | 4.20 | 1.43% | 296.96 | 302.60 | 51141 | 153302.77 | 1.10% | 0.00 |
| 2025-09-09 | 299.50 | 294.30 | -7.10 | -2.36% | 292.50 | 300.00 | 41753 | 123527.31 | 0.90% | 5.50 |
| 2025-09-08 | 298.58 | 301.40 | 3.03 | 1.02% | 293.84 | 305.26 | 56805 | 170324.44 | 1.23% | 0.00 |
| 2025-09-05 | 294.30 | 298.37 | 3.36 | 1.14% | 290.50 | 300.17 | 59209 | 175533.72 | 1.28% | 9.00 |
| 2025-09-04 | 313.31 | 295.01 | -18.99 | -6.05% | 290.00 | 316.00 | 95489 | 287726.38 | 2.06% | 0.00 |
| 2025-09-03 | 322.90 | 314.00 | -8.80 | -2.73% | 311.11 | 324.77 | 68814 | 218094.23 | 1.49% | 0.00 |
| 2025-09-02 | 332.95 | 322.80 | -9.40 | -2.83% | 320.72 | 339.89 | 90977 | 299015.75 | 1.96% | 0.00 |
| 2025-09-01 | 331.63 | 332.20 | -2.30 | -0.69% | 325.00 | 341.99 | 74132 | 246518.81 | 1.60% | 0.00 |
| 2025-08-29 | 339.00 | 334.50 | -3.50 | -1.04% | 329.30 | 344.01 | 91390 | 305817.06 | 1.97% | 0.00 |
| 2025-08-28 | 322.00 | 338.00 | 14.20 | 4.39% | 315.60 | 338.50 | 117059 | 381788.34 | 2.53% | 17.00 |
| 2025-08-27 | 340.00 | 323.80 | 2.98 | 0.93% | 323.36 | 346.00 | 123633 | 415254.84 | 2.67% | 8.02 |
| 2025-08-26 | 321.99 | 320.82 | -2.80 | -0.87% | 320.00 | 327.88 | 60807 | 196579.97 | 1.31% | 0.00 |
| 2025-08-25 | 333.76 | 323.62 | -5.74 | -1.74% | 318.00 | 337.97 | 107165 | 348634.91 | 2.31% | 10.44 |
| 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 |
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。
