| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.20 | 6.13 | 0.05 | 0.82% | 6.09 | 6.26 | 1426136 | 87962.74 | 3.21% |
| 2026-03-24 | 5.92 | 6.08 | 0.30 | 5.19% | 5.78 | 6.09 | 1480015 | 87806.12 | 3.33% |
| 2026-03-23 | 6.00 | 5.78 | -0.38 | -6.17% | 5.71 | 6.10 | 1640639 | 96981.45 | 3.69% |
| 2026-03-20 | 6.35 | 6.16 | -0.11 | -1.75% | 6.16 | 6.37 | 1173856 | 73624.03 | 2.64% |
| 2026-03-19 | 6.45 | 6.27 | -0.38 | -5.71% | 6.21 | 6.50 | 1545792 | 97927.13 | 3.48% |
| 2026-03-18 | 6.75 | 6.65 | -0.06 | -0.89% | 6.55 | 6.76 | 1000448 | 66377.21 | 2.25% |
| 2026-03-17 | 6.94 | 6.71 | -0.20 | -2.89% | 6.71 | 6.97 | 1137607 | 77801.61 | 2.56% |
| 2026-03-16 | 7.12 | 6.91 | -0.27 | -3.76% | 6.77 | 7.15 | 1656816 | 114752.34 | 3.73% |
| 2026-03-13 | 7.23 | 7.18 | -0.13 | -1.78% | 7.16 | 7.57 | 1579809 | 115897.66 | 3.56% |
| 2026-03-12 | 7.29 | 7.31 | -0.04 | -0.54% | 7.22 | 7.43 | 1128103 | 82575.16 | 2.54% |
| 2026-03-11 | 7.47 | 7.35 | -0.09 | -1.21% | 7.33 | 7.51 | 1008979 | 74644.52 | 2.27% |
| 2026-03-10 | 7.53 | 7.44 | 0.04 | 0.54% | 7.37 | 7.57 | 1011767 | 75412.69 | 2.28% |
| 2026-03-09 | 7.34 | 7.40 | -0.15 | -1.99% | 7.12 | 7.45 | 1593470 | 116058.73 | 3.59% |
| 2026-03-06 | 7.55 | 7.55 | -0.09 | -1.18% | 7.41 | 7.65 | 1193713 | 90079.28 | 2.69% |
| 2026-03-05 | 7.96 | 7.64 | -0.18 | -2.30% | 7.58 | 7.99 | 1694879 | 131268.64 | 3.82% |
| 2026-03-04 | 7.60 | 7.82 | 0.09 | 1.16% | 7.52 | 8.00 | 1962789 | 153360.56 | 4.42% |
| 2026-03-03 | 8.20 | 7.73 | -0.64 | -7.65% | 7.70 | 8.25 | 3051404 | 242495.88 | 6.87% |
| 2026-03-02 | 8.44 | 8.37 | 0.11 | 1.33% | 7.95 | 8.48 | 3915350 | 321824.38 | 8.82% |
| 2026-02-27 | 7.77 | 8.26 | 0.47 | 6.03% | 7.74 | 8.29 | 2697777 | 219660.19 | 6.07% |
| 2026-02-26 | 7.80 | 7.79 | -0.06 | -0.76% | 7.76 | 8.04 | 2337979 | 184228.42 | 5.26% |
| 2026-02-25 | 7.39 | 7.85 | 0.50 | 6.80% | 7.39 | 7.95 | 2737806 | 212019.67 | 6.16% |
| 2026-02-24 | 7.32 | 7.35 | 0.28 | 3.96% | 7.27 | 7.50 | 1742887 | 128641.54 | 3.92% |
| 2026-02-13 | 7.13 | 7.07 | -0.21 | -2.88% | 7.05 | 7.25 | 1338512 | 95552.83 | 3.01% |
| 2026-02-12 | 7.13 | 7.28 | 0.16 | 2.25% | 7.12 | 7.39 | 1916017 | 139580.53 | 4.31% |
| 2026-02-11 | 6.87 | 7.12 | 0.26 | 3.79% | 6.84 | 7.32 | 2119793 | 150438.39 | 4.77% |
| 2026-02-10 | 7.00 | 6.86 | -0.10 | -1.44% | 6.85 | 7.00 | 1008755 | 69732.09 | 2.27% |
| 2026-02-09 | 7.00 | 6.96 | 0.09 | 1.31% | 6.89 | 7.04 | 1325126 | 92131.44 | 2.98% |
| 2026-02-06 | 6.69 | 6.87 | 0.00 | 0.00% | 6.59 | 7.00 | 1765287 | 120528.06 | 3.97% |
| 2026-02-05 | 7.00 | 6.87 | -0.26 | -3.65% | 6.74 | 7.07 | 1980543 | 136342.08 | 4.46% |
| 2026-02-04 | 7.22 | 7.13 | 0.06 | 0.85% | 6.99 | 7.26 | 2102770 | 149343.06 | 4.73% |
| 2026-02-03 | 6.97 | 7.07 | 0.14 | 2.02% | 6.76 | 7.10 | 3258953 | 225678.12 | 7.34% |
| 2026-02-02 | 6.93 | 6.93 | -0.77 | -10.00% | 6.93 | 7.11 | 3002624 | 209726.48 | 6.76% |
| 2026-01-30 | 8.02 | 7.70 | -0.85 | -9.94% | 7.70 | 8.10 | 3540050 | 276438.22 | 7.97% |
| 2026-01-29 | 9.00 | 8.55 | -0.03 | -0.35% | 8.15 | 9.22 | 5876958 | 511496.84 | 13.23% |
| 2026-01-28 | 7.94 | 8.58 | 0.78 | 10.00% | 7.78 | 8.58 | 5045580 | 414290.31 | 11.36% |
| 2026-01-27 | 8.00 | 7.80 | -0.48 | -5.80% | 7.65 | 8.15 | 4324588 | 341892.59 | 9.74% |
| 2026-01-26 | 8.08 | 8.28 | 0.49 | 6.29% | 8.00 | 8.38 | 4554070 | 372937.75 | 10.25% |
| 2026-01-23 | 7.40 | 7.79 | 0.52 | 7.15% | 7.34 | 7.94 | 3601758 | 275606.31 | 8.11% |
| 2026-01-22 | 6.93 | 7.27 | 0.25 | 3.56% | 6.90 | 7.34 | 2585291 | 185453.56 | 5.82% |
| 2026-01-21 | 6.85 | 7.02 | 0.23 | 3.39% | 6.72 | 7.05 | 2368626 | 164215.53 | 5.33% |
| 2026-01-20 | 6.83 | 6.79 | 0.03 | 0.44% | 6.45 | 6.87 | 2403421 | 160035.61 | 5.41% |
| 2026-01-19 | 6.89 | 6.76 | -0.01 | -0.15% | 6.55 | 6.89 | 2116821 | 142240.70 | 4.77% |
| 2026-01-16 | 6.85 | 6.77 | -0.09 | -1.31% | 6.76 | 7.22 | 3128503 | 218133.73 | 7.04% |
| 2026-01-15 | 6.66 | 6.86 | 0.29 | 4.41% | 6.60 | 7.15 | 3366324 | 231210.47 | 7.58% |
| 2026-01-14 | 6.60 | 6.57 | 0.05 | 0.77% | 6.52 | 6.73 | 2479600 | 163757.48 | 5.58% |
| 2026-01-13 | 6.51 | 6.52 | 0.02 | 0.31% | 6.46 | 6.69 | 2097386 | 137389.91 | 4.72% |
| 2026-01-12 | 6.62 | 6.50 | -0.01 | -0.15% | 6.40 | 6.68 | 2431246 | 158378.59 | 5.47% |
| 2026-01-09 | 6.19 | 6.51 | 0.30 | 4.83% | 6.18 | 6.60 | 2325899 | 150094.86 | 5.24% |
| 2026-01-08 | 6.21 | 6.21 | -0.06 | -0.96% | 6.15 | 6.43 | 2098208 | 131607.33 | 4.72% |
| 2026-01-07 | 6.26 | 6.27 | 0.03 | 0.48% | 6.21 | 6.39 | 2055560 | 129305.09 | 4.63% |
| 2026-01-06 | 6.04 | 6.24 | 0.29 | 4.87% | 6.00 | 6.31 | 2507747 | 155073.67 | 5.65% |
| 2026-01-05 | 5.98 | 5.95 | 0.10 | 1.71% | 5.88 | 6.05 | 1703582 | 101416.59 | 3.84% |
| 2025-12-31 | 5.79 | 5.85 | 0.05 | 0.86% | 5.77 | 5.97 | 1469690 | 86372.12 | 3.31% |
| 2025-12-30 | 5.62 | 5.80 | 0.03 | 0.52% | 5.59 | 5.84 | 1460254 | 83779.43 | 3.29% |
| 2025-12-29 | 5.90 | 5.77 | 0.00 | 0.00% | 5.74 | 5.93 | 1987964 | 115814.25 | 4.48% |
| 2025-12-26 | 5.62 | 5.77 | 0.21 | 3.78% | 5.61 | 5.81 | 2230411 | 127479.23 | 5.02% |
| 2025-12-25 | 5.56 | 5.56 | -0.03 | -0.54% | 5.47 | 5.59 | 1060176 | 58543.65 | 2.39% |
| 2025-12-24 | 5.66 | 5.59 | 0.02 | 0.36% | 5.54 | 5.68 | 1068784 | 59733.80 | 2.41% |
| 2025-12-23 | 5.61 | 5.57 | -0.01 | -0.18% | 5.54 | 5.65 | 1080819 | 60459.08 | 2.43% |
| 2025-12-22 | 5.56 | 5.58 | 0.07 | 1.27% | 5.54 | 5.65 | 1198306 | 66969.51 | 2.70% |
| 2025-12-19 | 5.40 | 5.51 | 0.10 | 1.85% | 5.35 | 5.54 | 1155713 | 63242.76 | 2.60% |
| 2025-12-18 | 5.35 | 5.41 | 0.02 | 0.37% | 5.33 | 5.52 | 1130374 | 61505.32 | 2.55% |
| 2025-12-17 | 5.25 | 5.39 | 0.16 | 3.06% | 5.20 | 5.41 | 1178934 | 62575.41 | 2.65% |
| 2025-12-16 | 5.32 | 5.23 | -0.14 | -2.61% | 5.19 | 5.36 | 1043501 | 54764.33 | 2.35% |
| 2025-12-15 | 5.30 | 5.37 | -0.01 | -0.19% | 5.26 | 5.43 | 897335 | 48114.72 | 2.02% |
| 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% |
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。
