| 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 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.82 | 189516 | 5311.22 | 0.63% |
| 2025-12-11 | 2.86 | 2.78 | -0.09 | -3.14% | 2.78 | 2.86 | 327588 | 9196.10 | 1.10% |
| 2025-12-10 | 2.78 | 2.87 | 0.10 | 3.61% | 2.75 | 2.90 | 560849 | 15895.98 | 1.88% |
| 2025-12-09 | 2.84 | 2.77 | -0.08 | -2.81% | 2.77 | 2.84 | 248144 | 6937.04 | 0.83% |
| 2025-12-08 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.87 | 227114 | 6484.76 | 0.76% |
| 2025-12-05 | 2.82 | 2.84 | 0.01 | 0.35% | 2.79 | 2.84 | 208673 | 5867.73 | 0.70% |
| 2025-12-04 | 2.81 | 2.83 | 0.03 | 1.07% | 2.77 | 2.86 | 343090 | 9669.72 | 1.15% |
| 2025-12-03 | 2.85 | 2.80 | -0.06 | -2.10% | 2.80 | 2.86 | 285500 | 8044.96 | 0.96% |
| 2025-12-02 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.86 | 228693 | 6505.88 | 0.77% |
| 2025-12-01 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 204706 | 5842.84 | 0.68% |
| 2025-11-28 | 2.84 | 2.87 | 0.03 | 1.06% | 2.79 | 2.87 | 266966 | 7561.32 | 0.89% |
| 2025-11-27 | 2.87 | 2.84 | -0.04 | -1.39% | 2.79 | 2.87 | 382558 | 10867.87 | 1.28% |
| 2025-11-26 | 2.93 | 2.88 | -0.05 | -1.71% | 2.87 | 2.95 | 475584 | 13852.61 | 1.59% |
| 2025-11-25 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.96 | 470282 | 13778.24 | 1.57% |
| 2025-11-24 | 2.98 | 2.94 | -0.02 | -0.68% | 2.93 | 3.02 | 436079 | 12962.30 | 1.46% |
| 2025-11-21 | 3.03 | 2.96 | -0.09 | -2.95% | 2.96 | 3.08 | 492253 | 14836.63 | 1.65% |
| 2025-11-20 | 3.03 | 3.05 | 0.03 | 0.99% | 2.98 | 3.13 | 625776 | 19029.08 | 2.09% |
| 2025-11-19 | 3.09 | 3.02 | -0.08 | -2.58% | 3.01 | 3.11 | 399298 | 12137.29 | 1.34% |
| 2025-11-18 | 3.21 | 3.10 | -0.12 | -3.73% | 3.05 | 3.22 | 637314 | 19763.32 | 2.13% |
| 2025-11-17 | 3.18 | 3.22 | 0.03 | 0.94% | 3.16 | 3.23 | 342512 | 10982.63 | 1.15% |
| 2025-11-14 | 3.15 | 3.19 | 0.02 | 0.63% | 3.14 | 3.24 | 464228 | 14896.15 | 1.55% |
| 2025-11-13 | 3.10 | 3.17 | 0.06 | 1.93% | 3.06 | 3.17 | 457722 | 14346.33 | 1.53% |
| 2025-11-12 | 3.12 | 3.11 | -0.02 | -0.64% | 3.08 | 3.15 | 294310 | 9141.85 | 0.98% |
| 2025-11-11 | 3.07 | 3.13 | 0.06 | 1.95% | 3.06 | 3.15 | 504820 | 15704.54 | 1.69% |
| 2025-11-10 | 3.01 | 3.07 | 0.07 | 2.33% | 2.99 | 3.08 | 489255 | 14899.56 | 1.64% |
| 2025-11-07 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 240271 | 7239.62 | 0.80% |
| 2025-11-06 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 221099 | 6675.88 | 0.74% |
| 2025-11-05 | 3.01 | 3.04 | 0.02 | 0.66% | 2.99 | 3.05 | 264544 | 8011.72 | 0.89% |
| 2025-11-04 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.04 | 340597 | 10258.74 | 1.14% |
| 2025-11-03 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.03 | 310658 | 9326.72 | 1.04% |
| 2025-10-31 | 3.02 | 3.02 | 0.02 | 0.67% | 3.00 | 3.05 | 287831 | 8696.54 | 0.96% |
| 2025-10-30 | 3.05 | 3.00 | -0.06 | -1.96% | 3.00 | 3.06 | 360990 | 10911.93 | 1.21% |
| 2025-10-29 | 3.04 | 3.06 | 0.02 | 0.66% | 3.00 | 3.07 | 337211 | 10212.53 | 1.13% |
| 2025-10-28 | 3.06 | 3.04 | -0.02 | -0.65% | 3.03 | 3.08 | 342858 | 10480.80 | 1.15% |
| 2025-10-27 | 3.09 | 3.06 | -0.02 | -0.65% | 3.05 | 3.10 | 416196 | 12769.14 | 1.39% |
| 2025-10-24 | 3.18 | 3.08 | -0.10 | -3.14% | 3.08 | 3.19 | 581338 | 18072.63 | 1.95% |
| 2025-10-23 | 3.23 | 3.18 | -0.04 | -1.24% | 3.12 | 3.24 | 480271 | 15210.09 | 1.61% |
| 2025-10-22 | 3.11 | 3.22 | 0.09 | 2.88% | 3.11 | 3.25 | 806904 | 25836.43 | 2.70% |
| 2025-10-21 | 3.03 | 3.13 | 0.09 | 2.96% | 3.00 | 3.14 | 708816 | 21993.92 | 2.37% |
| 2025-10-20 | 3.02 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 533722 | 16180.16 | 1.79% |
| 2025-10-17 | 3.00 | 3.01 | 0.01 | 0.33% | 2.99 | 3.18 | 949325 | 29287.03 | 3.18% |
| 2025-10-16 | 3.05 | 3.00 | -0.05 | -1.64% | 2.98 | 3.06 | 364694 | 10982.08 | 1.22% |
| 2025-10-15 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.11 | 358010 | 10954.38 | 1.20% |
| 2025-10-14 | 3.04 | 3.05 | 0.03 | 0.99% | 3.04 | 3.16 | 606206 | 18786.98 | 2.03% |
| 2025-10-13 | 2.98 | 3.02 | -0.04 | -1.31% | 2.95 | 3.03 | 342925 | 10259.01 | 1.15% |
| 2025-10-10 | 3.02 | 3.06 | 0.02 | 0.66% | 3.01 | 3.10 | 490668 | 15026.62 | 1.64% |
| 2025-10-09 | 3.07 | 3.04 | -0.03 | -0.98% | 2.94 | 3.08 | 503491 | 15081.08 | 1.68% |
| 2025-09-30 | 3.04 | 3.07 | 0.03 | 0.99% | 3.00 | 3.09 | 421894 | 12903.99 | 1.41% |
| 2025-09-29 | 3.00 | 3.04 | 0.04 | 1.33% | 2.93 | 3.06 | 367249 | 10999.86 | 1.23% |
| 2025-09-26 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.09 | 406773 | 12286.33 | 1.36% |
| 2025-09-25 | 3.04 | 2.98 | -0.06 | -1.97% | 2.98 | 3.05 | 365651 | 10976.02 | 1.22% |
| 2025-09-24 | 3.00 | 3.04 | 0.05 | 1.67% | 2.96 | 3.09 | 483027 | 14688.12 | 1.62% |
| 2025-09-23 | 3.14 | 2.99 | -0.16 | -5.08% | 2.94 | 3.14 | 639989 | 19228.33 | 2.14% |
| 2025-09-22 | 3.16 | 3.15 | -0.04 | -1.25% | 3.04 | 3.17 | 519622 | 16174.93 | 1.74% |
| 2025-09-19 | 3.22 | 3.19 | -0.02 | -0.62% | 3.08 | 3.24 | 619838 | 19505.30 | 2.07% |
| 2025-09-18 | 3.35 | 3.21 | -0.14 | -4.18% | 3.17 | 3.37 | 751014 | 24527.81 | 2.51% |
| 2025-09-17 | 3.34 | 3.35 | 0.01 | 0.30% | 3.24 | 3.36 | 690010 | 22833.45 | 2.31% |
| 2025-09-16 | 3.27 | 3.34 | 0.06 | 1.83% | 3.25 | 3.35 | 929703 | 30685.87 | 3.11% |
| 2025-09-15 | 3.29 | 3.28 | -0.05 | -1.50% | 3.18 | 3.34 | 842689 | 27303.12 | 2.82% |
| 2025-09-12 | 3.17 | 3.33 | 0.16 | 5.05% | 3.16 | 3.45 | 1160460 | 38305.88 | 3.88% |
| 2025-09-11 | 3.20 | 3.17 | -0.04 | -1.25% | 3.13 | 3.20 | 519982 | 16413.73 | 1.74% |
| 2025-09-10 | 3.13 | 3.21 | 0.07 | 2.23% | 3.10 | 3.21 | 792850 | 25250.12 | 2.65% |
| 2025-09-09 | 3.03 | 3.14 | 0.11 | 3.63% | 3.01 | 3.14 | 755555 | 23424.03 | 2.53% |
| 2025-09-08 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.04 | 372211 | 11217.86 | 1.25% |
| 2025-09-05 | 2.91 | 2.97 | 0.07 | 2.41% | 2.89 | 2.97 | 346641 | 10177.62 | 1.16% |
| 2025-09-04 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.98 | 412389 | 12091.49 | 1.38% |
| 2025-09-03 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 254398 | 7491.06 | 0.85% |
| 2025-09-02 | 2.96 | 2.96 | -0.01 | -0.34% | 2.93 | 3.00 | 294951 | 8737.20 | 0.99% |
| 2025-09-01 | 2.98 | 2.97 | -0.01 | -0.34% | 2.94 | 3.00 | 274278 | 8149.77 | 0.92% |
| 2025-08-29 | 3.04 | 2.98 | -0.03 | -1.00% | 2.97 | 3.07 | 385856 | 11604.96 | 1.29% |
| 2025-08-28 | 3.01 | 3.01 | 0.00 | 0.00% | 2.93 | 3.05 | 468899 | 14042.01 | 1.57% |
| 2025-08-27 | 3.12 | 3.01 | -0.13 | -4.14% | 3.00 | 3.13 | 487539 | 14965.59 | 1.63% |
| 2025-08-26 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 437244 | 13727.33 | 1.46% |
| 2025-08-25 | 3.04 | 3.16 | 0.13 | 4.29% | 3.04 | 3.21 | 953422 | 29993.97 | 3.19% |
| 2025-08-22 | 3.03 | 3.03 | -0.01 | -0.33% | 2.99 | 3.04 | 324453 | 9786.48 | 1.09% |
| 2025-08-21 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 301514 | 9168.62 | 1.01% |
| 2025-08-20 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.05 | 268103 | 8115.45 | 0.90% |
| 2025-08-19 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.08 | 506047 | 15467.02 | 1.69% |
| 2025-08-18 | 3.06 | 3.02 | 0.00 | 0.00% | 3.00 | 3.07 | 292070 | 8814.99 | 0.98% |
| 2025-08-15 | 2.97 | 3.02 | 0.07 | 2.37% | 2.95 | 3.05 | 409065 | 12354.65 | 1.37% |
金 融 街(000402)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。
