| 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 | 5.35 | 5.38 | 0.13 | 2.48% | 5.33 | 5.43 | 1379878 | 74277.48 | 3.11% |
| 2025-12-11 | 5.39 | 5.25 | -0.11 | -2.05% | 5.24 | 5.42 | 960493 | 51115.12 | 2.16% |
| 2025-12-10 | 5.41 | 5.36 | 0.01 | 0.19% | 5.32 | 5.43 | 901856 | 48334.15 | 2.03% |
| 2025-12-09 | 5.53 | 5.35 | -0.23 | -4.12% | 5.31 | 5.54 | 1442160 | 77758.60 | 3.25% |
| 2025-12-08 | 5.55 | 5.58 | 0.03 | 0.54% | 5.43 | 5.59 | 1368644 | 75545.51 | 3.08% |
| 2025-12-05 | 5.26 | 5.55 | 0.26 | 4.91% | 5.24 | 5.55 | 1934075 | 105213.08 | 4.35% |
| 2025-12-04 | 5.41 | 5.29 | -0.01 | -0.19% | 5.27 | 5.44 | 1060050 | 56702.48 | 2.39% |
| 2025-12-03 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.39 | 1017115 | 54010.05 | 2.32% |
| 2025-12-02 | 5.28 | 5.28 | -0.03 | -0.56% | 5.21 | 5.30 | 756921 | 39789.12 | 1.72% |
| 2025-12-01 | 5.37 | 5.31 | 0.13 | 2.51% | 5.27 | 5.45 | 1599070 | 85850.81 | 3.64% |
| 2025-11-28 | 5.12 | 5.18 | 0.06 | 1.17% | 5.07 | 5.20 | 949028 | 48989.44 | 2.16% |
| 2025-11-27 | 5.17 | 5.12 | 0.00 | 0.00% | 5.12 | 5.23 | 1095196 | 56567.32 | 2.49% |
| 2025-11-26 | 5.17 | 5.12 | -0.04 | -0.78% | 5.10 | 5.20 | 778535 | 40093.12 | 1.77% |
| 2025-11-25 | 5.15 | 5.16 | 0.06 | 1.18% | 5.13 | 5.22 | 1035044 | 53599.12 | 2.36% |
| 2025-11-24 | 5.10 | 5.10 | 0.05 | 0.99% | 5.03 | 5.14 | 1049931 | 53327.70 | 2.39% |
| 2025-11-21 | 5.32 | 5.05 | -0.34 | -6.31% | 5.04 | 5.34 | 2212569 | 113745.86 | 5.04% |
| 2025-11-20 | 5.37 | 5.39 | 0.06 | 1.13% | 5.34 | 5.60 | 1917511 | 104959.16 | 4.53% |
| 2025-11-19 | 5.29 | 5.33 | 0.03 | 0.57% | 5.23 | 5.38 | 1157463 | 61408.36 | 2.73% |
| 2025-11-18 | 5.55 | 5.30 | -0.28 | -5.02% | 5.25 | 5.57 | 1864782 | 100025.59 | 4.41% |
| 2025-11-17 | 5.66 | 5.58 | -0.08 | -1.41% | 5.52 | 5.68 | 1232641 | 68814.88 | 2.91% |
| 2025-11-14 | 5.67 | 5.66 | -0.08 | -1.39% | 5.64 | 5.76 | 1391230 | 79392.98 | 3.29% |
| 2025-11-13 | 5.66 | 5.74 | 0.13 | 2.32% | 5.64 | 5.80 | 2079266 | 119115.39 | 4.91% |
| 2025-11-12 | 5.64 | 5.61 | -0.03 | -0.53% | 5.50 | 5.76 | 2126964 | 119431.84 | 5.03% |
| 2025-11-11 | 5.49 | 5.64 | 0.20 | 3.68% | 5.43 | 5.82 | 2899493 | 162889.28 | 7.04% |
| 2025-11-10 | 5.43 | 5.44 | 0.04 | 0.74% | 5.39 | 5.54 | 1191199 | 64895.89 | 2.89% |
| 2025-11-07 | 5.36 | 5.40 | -0.01 | -0.18% | 5.34 | 5.44 | 1068912 | 57695.87 | 2.60% |
| 2025-11-06 | 5.30 | 5.41 | 0.11 | 2.08% | 5.28 | 5.44 | 1579468 | 84693.38 | 3.84% |
| 2025-11-05 | 5.22 | 5.30 | 0.01 | 0.19% | 5.19 | 5.32 | 839502 | 44238.04 | 2.12% |
| 2025-11-04 | 5.36 | 5.29 | -0.12 | -2.22% | 5.24 | 5.40 | 1161521 | 61836.31 | 2.93% |
| 2025-11-03 | 5.46 | 5.41 | -0.10 | -1.81% | 5.23 | 5.50 | 2002447 | 106981.01 | 5.05% |
| 2025-10-31 | 5.60 | 5.51 | -0.16 | -2.82% | 5.50 | 5.69 | 1495679 | 83566.48 | 3.82% |
| 2025-10-30 | 5.71 | 5.67 | -0.12 | -2.07% | 5.66 | 5.78 | 1488124 | 84983.66 | 3.80% |
| 2025-10-29 | 5.54 | 5.79 | 0.29 | 5.27% | 5.53 | 5.80 | 1569111 | 89007.10 | 4.20% |
| 2025-10-28 | 5.65 | 5.50 | -0.20 | -3.51% | 5.47 | 5.65 | 1289533 | 71551.20 | 3.45% |
| 2025-10-27 | 5.65 | 5.70 | 0.10 | 1.79% | 5.60 | 5.77 | 1316735 | 74922.79 | 3.52% |
| 2025-10-24 | 5.65 | 5.60 | -0.03 | -0.53% | 5.55 | 5.70 | 1014575 | 56925.82 | 2.71% |
| 2025-10-23 | 5.54 | 5.63 | 0.08 | 1.44% | 5.46 | 5.65 | 913313 | 50715.30 | 2.44% |
| 2025-10-22 | 5.51 | 5.55 | -0.11 | -1.94% | 5.44 | 5.58 | 1039403 | 57343.83 | 2.78% |
| 2025-10-21 | 5.69 | 5.66 | 0.04 | 0.71% | 5.62 | 5.74 | 918654 | 52180.36 | 2.46% |
| 2025-10-20 | 5.66 | 5.62 | -0.05 | -0.88% | 5.58 | 5.69 | 860698 | 48468.17 | 2.30% |
| 2025-10-17 | 5.83 | 5.67 | -0.09 | -1.56% | 5.65 | 5.94 | 1148764 | 66369.74 | 3.07% |
| 2025-10-16 | 5.91 | 5.76 | -0.15 | -2.54% | 5.73 | 5.95 | 1128705 | 65907.16 | 3.02% |
| 2025-10-15 | 6.00 | 5.91 | -0.05 | -0.84% | 5.80 | 6.03 | 1539282 | 90786.38 | 4.12% |
| 2025-10-14 | 6.21 | 5.96 | -0.15 | -2.45% | 5.89 | 6.40 | 2330698 | 143257.77 | 6.24% |
| 2025-10-13 | 5.72 | 6.11 | 0.19 | 3.21% | 5.72 | 6.11 | 2216162 | 131266.72 | 5.93% |
| 2025-10-10 | 5.95 | 5.92 | -0.14 | -2.31% | 5.89 | 6.05 | 1602393 | 95542.10 | 4.29% |
| 2025-10-09 | 5.95 | 6.06 | 0.36 | 6.32% | 5.83 | 6.07 | 2399683 | 143205.09 | 6.42% |
| 2025-09-30 | 5.46 | 5.70 | 0.25 | 4.59% | 5.45 | 5.75 | 1747897 | 98871.27 | 4.68% |
| 2025-09-29 | 5.32 | 5.45 | 0.22 | 4.21% | 5.22 | 5.45 | 1214780 | 65018.96 | 3.25% |
| 2025-09-26 | 5.22 | 5.23 | -0.02 | -0.38% | 5.21 | 5.39 | 783437 | 41502.01 | 2.10% |
| 2025-09-25 | 5.31 | 5.25 | 0.07 | 1.35% | 5.21 | 5.36 | 968516 | 51147.82 | 2.59% |
| 2025-09-24 | 5.09 | 5.18 | 0.07 | 1.37% | 5.08 | 5.18 | 525927 | 27003.65 | 1.41% |
| 2025-09-23 | 5.20 | 5.11 | -0.10 | -1.92% | 5.06 | 5.27 | 649379 | 33411.97 | 1.74% |
| 2025-09-22 | 5.25 | 5.21 | -0.01 | -0.19% | 5.13 | 5.30 | 568328 | 29445.75 | 1.52% |
| 2025-09-19 | 5.18 | 5.22 | 0.02 | 0.38% | 5.16 | 5.25 | 649449 | 33837.28 | 1.74% |
| 2025-09-18 | 5.36 | 5.20 | -0.23 | -4.24% | 5.15 | 5.36 | 1164376 | 61334.12 | 3.12% |
| 2025-09-17 | 5.38 | 5.43 | 0.04 | 0.74% | 5.29 | 5.46 | 927421 | 49772.31 | 2.48% |
| 2025-09-16 | 5.56 | 5.39 | -0.11 | -2.00% | 5.28 | 5.57 | 1250696 | 67222.16 | 3.35% |
| 2025-09-15 | 5.57 | 5.50 | -0.03 | -0.54% | 5.47 | 5.63 | 1036973 | 57378.82 | 2.77% |
| 2025-09-12 | 5.35 | 5.53 | 0.20 | 3.75% | 5.33 | 5.60 | 1665661 | 91488.98 | 4.46% |
| 2025-09-11 | 5.26 | 5.33 | 0.04 | 0.76% | 5.22 | 5.33 | 664787 | 35131.21 | 1.78% |
| 2025-09-10 | 5.27 | 5.29 | -0.03 | -0.56% | 5.17 | 5.33 | 739284 | 38867.86 | 1.98% |
| 2025-09-09 | 5.34 | 5.32 | 0.00 | 0.00% | 5.27 | 5.43 | 1025929 | 54944.59 | 2.74% |
| 2025-09-08 | 5.28 | 5.32 | 0.07 | 1.33% | 5.24 | 5.37 | 855090 | 45364.64 | 2.29% |
| 2025-09-05 | 5.09 | 5.25 | 0.14 | 2.74% | 5.09 | 5.26 | 739892 | 38333.29 | 1.98% |
| 2025-09-04 | 5.19 | 5.11 | -0.09 | -1.73% | 5.04 | 5.26 | 984693 | 50650.10 | 2.63% |
| 2025-09-03 | 5.35 | 5.20 | -0.09 | -1.70% | 5.17 | 5.41 | 964682 | 50867.61 | 2.58% |
| 2025-09-02 | 5.40 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 1146390 | 60884.64 | 3.07% |
| 2025-09-01 | 5.30 | 5.38 | 0.13 | 2.48% | 5.23 | 5.39 | 1434013 | 76568.09 | 3.84% |
| 2025-08-29 | 5.21 | 5.25 | 0.07 | 1.35% | 5.20 | 5.32 | 1152978 | 60687.13 | 3.08% |
| 2025-08-28 | 5.09 | 5.18 | 0.08 | 1.57% | 5.04 | 5.18 | 820976 | 42050.67 | 2.20% |
| 2025-08-27 | 5.25 | 5.10 | -0.15 | -2.86% | 5.10 | 5.29 | 984702 | 51184.19 | 2.63% |
| 2025-08-26 | 5.20 | 5.25 | 0.02 | 0.38% | 5.17 | 5.30 | 770404 | 40493.23 | 2.06% |
| 2025-08-25 | 5.15 | 5.23 | 0.13 | 2.55% | 5.13 | 5.29 | 1107267 | 57818.36 | 2.96% |
| 2025-08-22 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.12 | 804210 | 40770.85 | 2.15% |
| 2025-08-21 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.12 | 503380 | 25437.05 | 1.35% |
| 2025-08-20 | 4.99 | 5.07 | 0.06 | 1.20% | 4.97 | 5.13 | 745103 | 37708.14 | 1.99% |
| 2025-08-19 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 471274 | 23533.26 | 1.26% |
| 2025-08-18 | 5.08 | 5.01 | -0.04 | -0.79% | 4.98 | 5.09 | 804650 | 40336.57 | 2.15% |
| 2025-08-15 | 4.92 | 5.05 | 0.11 | 2.23% | 4.91 | 5.08 | 776431 | 39038.56 | 2.08% |
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。
