| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.57 | 4.55 | -0.03 | -0.66% | 4.55 | 4.62 | 274636 | 12562.82 | 0.73% |
| 2025-05-15 | 4.62 | 4.58 | -0.05 | -1.08% | 4.56 | 4.63 | 270494 | 12416.52 | 0.72% |
| 2025-05-14 | 4.57 | 4.63 | 0.06 | 1.31% | 4.56 | 4.64 | 340720 | 15677.79 | 0.91% |
| 2025-05-13 | 4.62 | 4.57 | -0.01 | -0.22% | 4.56 | 4.62 | 277225 | 12696.36 | 0.74% |
| 2025-05-12 | 4.55 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 316317 | 14413.23 | 0.85% |
| 2025-05-09 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.56 | 288366 | 13060.78 | 0.77% |
| 2025-05-08 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 395654 | 18048.05 | 1.06% |
| 2025-05-07 | 4.60 | 4.57 | 0.01 | 0.22% | 4.55 | 4.64 | 348408 | 15942.39 | 0.93% |
| 2025-05-06 | 4.49 | 4.56 | 0.10 | 2.24% | 4.48 | 4.57 | 483461 | 21967.65 | 1.29% |
| 2025-04-30 | 4.55 | 4.46 | -0.10 | -2.19% | 4.45 | 4.55 | 508542 | 22850.33 | 1.36% |
| 2025-04-29 | 4.56 | 4.56 | -0.02 | -0.44% | 4.55 | 4.60 | 209687 | 9583.46 | 0.56% |
| 2025-04-28 | 4.63 | 4.58 | -0.05 | -1.08% | 4.57 | 4.63 | 294801 | 13518.34 | 0.79% |
| 2025-04-25 | 4.60 | 4.63 | 0.04 | 0.87% | 4.58 | 4.67 | 313016 | 14511.75 | 0.84% |
| 2025-04-24 | 4.62 | 4.59 | -0.02 | -0.43% | 4.57 | 4.64 | 277761 | 12773.20 | 0.74% |
| 2025-04-23 | 4.65 | 4.61 | -0.04 | -0.86% | 4.59 | 4.67 | 340000 | 15695.65 | 0.91% |
| 2025-04-22 | 4.69 | 4.65 | -0.02 | -0.43% | 4.61 | 4.70 | 423640 | 19644.59 | 1.13% |
| 2025-04-21 | 4.52 | 4.67 | 0.17 | 3.78% | 4.51 | 4.68 | 627639 | 29022.87 | 1.68% |
| 2025-04-18 | 4.47 | 4.50 | 0.02 | 0.45% | 4.44 | 4.52 | 281792 | 12614.64 | 0.75% |
| 2025-04-17 | 4.53 | 4.48 | -0.05 | -1.10% | 4.48 | 4.57 | 362674 | 16382.96 | 0.97% |
| 2025-04-16 | 4.58 | 4.53 | -0.02 | -0.44% | 4.44 | 4.58 | 418316 | 18790.19 | 1.12% |
| 2025-04-15 | 4.57 | 4.55 | 0.02 | 0.44% | 4.53 | 4.63 | 527955 | 24125.55 | 1.41% |
| 2025-04-14 | 4.50 | 4.53 | 0.07 | 1.57% | 4.49 | 4.60 | 551373 | 25031.04 | 1.48% |
| 2025-04-11 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.53 | 488605 | 21930.34 | 1.31% |
| 2025-04-10 | 4.46 | 4.46 | 0.08 | 1.83% | 4.40 | 4.50 | 577442 | 25748.24 | 1.55% |
| 2025-04-09 | 4.30 | 4.38 | 0.03 | 0.69% | 4.16 | 4.40 | 712040 | 30557.50 | 1.91% |
| 2025-04-08 | 4.37 | 4.35 | -0.04 | -0.91% | 4.26 | 4.44 | 815569 | 35422.73 | 2.18% |
| 2025-04-07 | 4.60 | 4.39 | -0.49 | -10.04% | 4.39 | 4.66 | 848490 | 38050.86 | 2.27% |
| 2025-04-03 | 4.88 | 4.88 | -0.03 | -0.61% | 4.85 | 4.92 | 349136 | 17044.92 | 0.93% |
| 2025-04-02 | 4.95 | 4.91 | -0.06 | -1.21% | 4.90 | 4.98 | 310098 | 15309.93 | 0.83% |
| 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% |
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。
