| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 372131 | 18512.52 | 1.00% |
| 2025-03-31 | 4.96 | 4.96 | -0.02 | -0.40% | 4.90 | 5.01 | 481560 | 23889.16 | 1.29% |
| 2025-03-28 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.03 | 462393 | 22975.17 | 1.24% |
| 2025-03-27 | 5.00 | 4.98 | -0.06 | -1.19% | 4.94 | 5.02 | 459615 | 22870.95 | 1.23% |
| 2025-03-26 | 5.09 | 5.04 | -0.02 | -0.40% | 5.02 | 5.14 | 578528 | 29395.28 | 1.55% |
| 2025-03-25 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.15 | 622259 | 31601.42 | 1.66% |
| 2025-03-24 | 4.95 | 5.07 | 0.11 | 2.22% | 4.94 | 5.13 | 973203 | 49124.52 | 2.60% |
| 2025-03-21 | 4.99 | 4.96 | -0.05 | -1.00% | 4.95 | 5.06 | 651786 | 32639.26 | 1.74% |
| 2025-03-20 | 5.00 | 5.01 | 0.06 | 1.21% | 4.99 | 5.09 | 650583 | 32672.91 | 1.74% |
| 2025-03-19 | 4.95 | 4.95 | 0.00 | 0.00% | 4.89 | 4.98 | 388746 | 19152.41 | 1.04% |
| 2025-03-18 | 4.92 | 4.95 | 0.03 | 0.61% | 4.91 | 5.01 | 547029 | 27146.85 | 1.46% |
| 2025-03-17 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 5.01 | 498573 | 24693.30 | 1.33% |
| 2025-03-14 | 4.97 | 4.95 | 0.07 | 1.43% | 4.90 | 5.01 | 682454 | 33731.63 | 1.83% |
| 2025-03-13 | 4.90 | 4.88 | -0.01 | -0.20% | 4.83 | 4.93 | 412230 | 20055.98 | 1.10% |
| 2025-03-12 | 4.94 | 4.89 | -0.04 | -0.81% | 4.86 | 4.96 | 486612 | 23806.29 | 1.30% |
| 2025-03-11 | 4.80 | 4.93 | 0.08 | 1.65% | 4.78 | 4.93 | 733575 | 35757.04 | 1.96% |
| 2025-03-10 | 4.84 | 4.85 | 0.04 | 0.83% | 4.79 | 4.88 | 579825 | 28014.53 | 1.55% |
| 2025-03-07 | 4.74 | 4.81 | 0.08 | 1.69% | 4.73 | 4.84 | 684460 | 32903.59 | 1.83% |
| 2025-03-06 | 4.74 | 4.73 | 0.00 | 0.00% | 4.71 | 4.78 | 426772 | 20221.63 | 1.14% |
| 2025-03-05 | 4.66 | 4.73 | 0.08 | 1.72% | 4.61 | 4.73 | 531909 | 24879.10 | 1.42% |
| 2025-03-04 | 4.58 | 4.65 | 0.04 | 0.87% | 4.58 | 4.68 | 544257 | 25256.50 | 1.46% |
| 2025-03-03 | 4.54 | 4.61 | 0.08 | 1.77% | 4.53 | 4.64 | 595133 | 27395.93 | 1.59% |
| 2025-02-28 | 4.57 | 4.53 | -0.06 | -1.31% | 4.51 | 4.61 | 465554 | 21218.94 | 1.25% |
| 2025-02-27 | 4.63 | 4.59 | -0.03 | -0.65% | 4.56 | 4.64 | 392128 | 17981.20 | 1.05% |
| 2025-02-26 | 4.57 | 4.62 | 0.06 | 1.32% | 4.57 | 4.64 | 390697 | 18005.01 | 1.05% |
| 2025-02-25 | 4.59 | 4.56 | -0.05 | -1.08% | 4.55 | 4.60 | 318892 | 14589.15 | 0.85% |
| 2025-02-24 | 4.58 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 372895 | 17172.60 | 1.00% |
| 2025-02-21 | 4.63 | 4.60 | -0.01 | -0.22% | 4.59 | 4.66 | 458017 | 21137.97 | 1.23% |
| 2025-02-20 | 4.64 | 4.61 | -0.03 | -0.65% | 4.61 | 4.65 | 303479 | 14036.93 | 0.81% |
| 2025-02-19 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 326416 | 15103.34 | 0.87% |
| 2025-02-18 | 4.66 | 4.63 | -0.03 | -0.64% | 4.60 | 4.70 | 353856 | 16446.08 | 0.95% |
| 2025-02-17 | 4.70 | 4.66 | -0.05 | -1.06% | 4.62 | 4.70 | 420250 | 19557.57 | 1.12% |
| 2025-02-14 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 331575 | 15623.03 | 0.89% |
| 2025-02-13 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.80 | 373167 | 17695.65 | 1.00% |
| 2025-02-12 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.81 | 394922 | 18797.91 | 1.06% |
| 2025-02-11 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.85 | 415388 | 19988.17 | 1.11% |
| 2025-02-10 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.84 | 364017 | 17495.50 | 0.97% |
| 2025-02-07 | 4.75 | 4.80 | 0.05 | 1.05% | 4.72 | 4.82 | 426307 | 20385.12 | 1.14% |
| 2025-02-06 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.76 | 391525 | 18472.15 | 1.05% |
| 2025-02-05 | 4.76 | 4.71 | -0.02 | -0.42% | 4.68 | 4.78 | 324016 | 15293.15 | 0.87% |
| 2025-01-27 | 4.74 | 4.73 | 0.00 | 0.00% | 4.72 | 4.81 | 293548 | 13973.21 | 0.79% |
| 2025-01-24 | 4.69 | 4.73 | 0.02 | 0.42% | 4.69 | 4.75 | 292409 | 13813.70 | 0.78% |
| 2025-01-23 | 4.77 | 4.71 | -0.04 | -0.84% | 4.69 | 4.83 | 329923 | 15691.43 | 0.88% |
| 2025-01-22 | 4.73 | 4.75 | 0.01 | 0.21% | 4.69 | 4.75 | 235744 | 11140.92 | 0.63% |
| 2025-01-21 | 4.78 | 4.74 | -0.03 | -0.63% | 4.71 | 4.79 | 234149 | 11094.55 | 0.63% |
| 2025-01-20 | 4.81 | 4.77 | -0.02 | -0.42% | 4.76 | 4.83 | 259569 | 12409.50 | 0.69% |
| 2025-01-17 | 4.78 | 4.79 | 0.01 | 0.21% | 4.73 | 4.80 | 305740 | 14586.12 | 0.82% |
| 2025-01-16 | 4.70 | 4.78 | 0.11 | 2.36% | 4.69 | 4.79 | 443950 | 21103.64 | 1.19% |
| 2025-01-15 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.72 | 302871 | 14132.70 | 0.81% |
| 2025-01-14 | 4.63 | 4.71 | 0.08 | 1.73% | 4.62 | 4.73 | 420960 | 19713.60 | 1.13% |
| 2025-01-13 | 4.54 | 4.63 | 0.06 | 1.31% | 4.50 | 4.66 | 452344 | 20831.43 | 1.21% |
| 2025-01-10 | 4.65 | 4.57 | -0.06 | -1.30% | 4.56 | 4.70 | 458767 | 21154.30 | 1.23% |
| 2025-01-09 | 4.59 | 4.63 | 0.02 | 0.43% | 4.57 | 4.68 | 300903 | 13959.57 | 0.81% |
| 2025-01-08 | 4.71 | 4.61 | -0.12 | -2.54% | 4.53 | 4.73 | 435677 | 20079.01 | 1.17% |
| 2025-01-07 | 4.68 | 4.73 | 0.07 | 1.50% | 4.62 | 4.74 | 336052 | 15762.21 | 0.90% |
| 2025-01-06 | 4.57 | 4.66 | 0.09 | 1.97% | 4.53 | 4.70 | 440188 | 20415.42 | 1.18% |
| 2025-01-03 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.73 | 509712 | 23648.91 | 1.36% |
| 2025-01-02 | 4.68 | 4.59 | -0.10 | -2.13% | 4.55 | 4.73 | 446273 | 20791.08 | 1.19% |
| 2024-12-31 | 4.82 | 4.69 | -0.12 | -2.49% | 4.68 | 4.82 | 399547 | 18941.39 | 1.07% |
| 2024-12-30 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 264758 | 12714.42 | 0.71% |
| 2024-12-27 | 4.78 | 4.81 | 0.03 | 0.63% | 4.77 | 4.85 | 259116 | 12482.17 | 0.69% |
| 2024-12-26 | 4.79 | 4.78 | -0.01 | -0.21% | 4.76 | 4.82 | 244080 | 11702.95 | 0.65% |
| 2024-12-25 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.85 | 295096 | 14117.20 | 0.79% |
| 2024-12-24 | 4.79 | 4.84 | 0.05 | 1.04% | 4.79 | 4.85 | 325924 | 15705.97 | 0.87% |
| 2024-12-23 | 4.82 | 4.79 | -0.04 | -0.83% | 4.77 | 4.85 | 392135 | 18872.45 | 1.05% |
| 2024-12-20 | 4.85 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 329349 | 15906.13 | 0.88% |
| 2024-12-19 | 4.85 | 4.86 | -0.02 | -0.41% | 4.79 | 4.88 | 400062 | 19321.59 | 1.07% |
| 2024-12-18 | 4.92 | 4.88 | -0.02 | -0.41% | 4.86 | 4.96 | 359834 | 17667.06 | 0.96% |
| 2024-12-17 | 4.93 | 4.90 | -0.04 | -0.81% | 4.87 | 4.96 | 444768 | 21856.59 | 1.19% |
| 2024-12-16 | 4.95 | 4.94 | -0.03 | -0.60% | 4.91 | 4.98 | 364889 | 18023.91 | 0.98% |
| 2024-12-13 | 5.06 | 4.97 | -0.13 | -2.55% | 4.96 | 5.07 | 642673 | 32127.45 | 1.72% |
| 2024-12-12 | 5.10 | 5.10 | 0.00 | 0.00% | 5.03 | 5.12 | 604432 | 30677.96 | 1.62% |
| 2024-12-11 | 5.02 | 5.10 | 0.08 | 1.59% | 5.01 | 5.14 | 692635 | 35284.33 | 1.85% |
| 2024-12-10 | 5.18 | 5.02 | 0.00 | 0.00% | 5.01 | 5.18 | 876750 | 44604.68 | 2.35% |
| 2024-12-09 | 4.99 | 5.02 | 0.08 | 1.62% | 4.98 | 5.19 | 1254051 | 63680.07 | 3.36% |
| 2024-12-06 | 4.82 | 4.94 | 0.10 | 2.07% | 4.81 | 4.98 | 865714 | 42623.18 | 2.32% |
| 2024-12-05 | 4.85 | 4.84 | -0.06 | -1.22% | 4.79 | 4.88 | 771410 | 37232.20 | 2.06% |
| 2024-12-04 | 5.09 | 4.90 | 0.00 | 0.00% | 4.89 | 5.13 | 1223104 | 61031.02 | 3.27% |
| 2024-12-03 | 4.91 | 4.90 | -0.01 | -0.20% | 4.85 | 4.93 | 339081 | 16567.18 | 0.91% |
| 2024-12-02 | 4.86 | 4.91 | 0.06 | 1.24% | 4.85 | 4.93 | 446074 | 21822.28 | 1.19% |
中金岭南(000060)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。
