| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.79 | 22.34 | -0.76 | -3.29% | 20.79 | 23.10 | 1442382 | 305473.72 | 15.53% |
| 2026-02-02 | 23.10 | 23.10 | -2.57 | -10.01% | 23.10 | 23.10 | 10822 | 2499.88 | 0.12% |
| 2026-01-30 | 25.67 | 25.67 | -2.85 | -9.99% | 25.67 | 25.67 | 302529 | 77659.20 | 3.26% |
| 2026-01-29 | 28.52 | 28.52 | 2.59 | 9.99% | 25.39 | 28.52 | 1664649 | 461003.62 | 17.93% |
| 2026-01-28 | 25.10 | 25.93 | 2.36 | 10.01% | 24.90 | 25.93 | 712577 | 182123.58 | 7.67% |
| 2026-01-27 | 21.40 | 23.57 | 2.14 | 9.99% | 20.90 | 23.57 | 1324514 | 302458.53 | 14.26% |
| 2026-01-26 | 20.15 | 21.43 | 1.95 | 10.01% | 20.15 | 21.43 | 849802 | 178576.30 | 9.15% |
| 2026-01-23 | 20.20 | 19.48 | -0.02 | -0.10% | 19.46 | 20.59 | 1092037 | 218598.33 | 11.76% |
| 2026-01-22 | 18.59 | 19.50 | 0.17 | 0.88% | 18.20 | 20.45 | 1323305 | 252795.27 | 14.25% |
| 2026-01-21 | 18.01 | 19.33 | 1.76 | 10.02% | 17.85 | 19.33 | 1032433 | 191424.42 | 11.12% |
| 2026-01-20 | 16.50 | 17.57 | 1.60 | 10.02% | 16.04 | 17.57 | 992320 | 167722.34 | 10.69% |
| 2026-01-19 | 14.85 | 15.97 | 1.45 | 9.99% | 14.84 | 15.97 | 663150 | 102971.43 | 7.14% |
| 2026-01-16 | 14.60 | 14.52 | -0.28 | -1.89% | 14.50 | 15.06 | 282252 | 41418.82 | 3.04% |
| 2026-01-15 | 14.29 | 14.80 | 0.48 | 3.35% | 14.12 | 15.24 | 576044 | 85191.16 | 6.20% |
| 2026-01-14 | 14.46 | 14.32 | 0.10 | 0.70% | 13.95 | 14.59 | 446932 | 63603.39 | 4.81% |
| 2026-01-13 | 13.86 | 14.22 | 0.36 | 2.60% | 13.83 | 14.60 | 457916 | 65436.57 | 4.93% |
| 2026-01-12 | 14.16 | 13.86 | 0.13 | 0.95% | 13.62 | 14.28 | 378854 | 52765.60 | 4.08% |
| 2026-01-09 | 13.25 | 13.73 | 0.37 | 2.77% | 13.24 | 13.98 | 383648 | 52816.42 | 4.13% |
| 2026-01-08 | 13.30 | 13.36 | -0.07 | -0.52% | 13.20 | 13.96 | 337330 | 45645.83 | 3.63% |
| 2026-01-07 | 13.33 | 13.43 | 0.10 | 0.75% | 13.18 | 13.63 | 300660 | 40330.11 | 3.24% |
| 2026-01-06 | 13.24 | 13.33 | 0.11 | 0.83% | 13.20 | 13.53 | 296964 | 39634.70 | 3.20% |
| 2026-01-05 | 13.30 | 13.22 | 0.16 | 1.23% | 13.00 | 13.39 | 316509 | 41622.20 | 3.41% |
| 2025-12-31 | 13.28 | 13.06 | -0.14 | -1.06% | 12.95 | 13.38 | 196419 | 25768.37 | 2.12% |
| 2025-12-30 | 12.97 | 13.20 | -0.05 | -0.38% | 12.72 | 13.37 | 272191 | 35776.54 | 2.93% |
| 2025-12-29 | 13.55 | 13.25 | -0.29 | -2.14% | 13.25 | 13.87 | 301218 | 40856.19 | 3.24% |
| 2025-12-26 | 13.65 | 13.54 | 0.11 | 0.82% | 13.48 | 13.77 | 222815 | 30356.09 | 2.40% |
| 2025-12-25 | 13.61 | 13.43 | -0.47 | -3.38% | 13.30 | 13.68 | 284118 | 38239.16 | 3.06% |
| 2025-12-24 | 14.05 | 13.90 | 0.02 | 0.14% | 13.68 | 14.12 | 262981 | 36467.93 | 2.83% |
| 2025-12-23 | 14.01 | 13.88 | 0.08 | 0.58% | 13.81 | 14.44 | 461464 | 64850.48 | 4.97% |
| 2025-12-22 | 13.60 | 13.80 | 0.42 | 3.14% | 13.45 | 13.98 | 319365 | 44031.00 | 3.44% |
| 2025-12-19 | 13.46 | 13.38 | -0.31 | -2.26% | 13.00 | 13.60 | 277073 | 36864.80 | 2.98% |
| 2025-12-18 | 13.31 | 13.69 | 0.23 | 1.71% | 13.29 | 14.01 | 312722 | 42703.02 | 3.37% |
| 2025-12-17 | 13.20 | 13.46 | 0.45 | 3.46% | 12.81 | 13.66 | 332541 | 43982.45 | 3.58% |
| 2025-12-16 | 13.40 | 13.01 | -0.67 | -4.90% | 12.85 | 13.65 | 337436 | 44427.96 | 3.63% |
| 2025-12-15 | 13.30 | 13.68 | 0.42 | 3.17% | 13.13 | 14.13 | 457103 | 62822.95 | 4.92% |
| 2025-12-12 | 12.66 | 13.26 | 0.96 | 7.80% | 12.34 | 13.47 | 684337 | 88563.85 | 7.37% |
| 2025-12-11 | 12.59 | 12.30 | -0.05 | -0.40% | 12.12 | 12.60 | 235751 | 29112.27 | 2.54% |
| 2025-12-10 | 12.09 | 12.35 | 0.40 | 3.35% | 11.90 | 12.45 | 299699 | 36689.61 | 3.23% |
| 2025-12-09 | 11.78 | 11.95 | 0.04 | 0.34% | 11.72 | 12.17 | 260150 | 31167.65 | 2.80% |
| 2025-12-08 | 12.00 | 11.91 | -0.09 | -0.75% | 11.57 | 12.00 | 195809 | 22998.63 | 2.11% |
| 2025-12-05 | 11.74 | 12.00 | 0.26 | 2.21% | 11.70 | 12.07 | 153077 | 18274.29 | 1.65% |
| 2025-12-04 | 11.88 | 11.74 | -0.13 | -1.10% | 11.73 | 12.04 | 155342 | 18385.58 | 1.67% |
| 2025-12-03 | 12.02 | 11.87 | -0.14 | -1.17% | 11.85 | 12.06 | 136531 | 16293.66 | 1.47% |
| 2025-12-02 | 12.14 | 12.01 | -0.33 | -2.67% | 11.98 | 12.14 | 162906 | 19602.93 | 1.75% |
| 2025-12-01 | 12.50 | 12.34 | 0.06 | 0.49% | 12.15 | 12.64 | 302239 | 37396.56 | 3.25% |
| 2025-11-28 | 12.28 | 12.28 | 0.25 | 2.08% | 12.06 | 12.44 | 262566 | 32136.95 | 2.83% |
| 2025-11-27 | 12.20 | 12.03 | -0.04 | -0.33% | 11.90 | 12.23 | 179613 | 21674.84 | 1.93% |
| 2025-11-26 | 12.00 | 12.07 | 0.13 | 1.09% | 11.82 | 12.29 | 220303 | 26638.55 | 2.37% |
| 2025-11-25 | 11.72 | 11.94 | 0.46 | 4.01% | 11.67 | 12.10 | 232521 | 27745.23 | 2.50% |
| 2025-11-24 | 11.46 | 11.48 | -0.07 | -0.61% | 11.30 | 11.63 | 161266 | 18491.60 | 1.74% |
| 2025-11-21 | 11.85 | 11.55 | -0.54 | -4.47% | 11.55 | 11.98 | 238506 | 28034.17 | 2.57% |
| 2025-11-20 | 12.37 | 12.09 | -0.37 | -2.97% | 12.00 | 12.37 | 228285 | 27742.82 | 2.46% |
| 2025-11-19 | 11.95 | 12.46 | 0.60 | 5.06% | 11.90 | 12.50 | 357707 | 43639.73 | 3.85% |
| 2025-11-18 | 12.13 | 11.86 | -0.41 | -3.34% | 11.73 | 12.14 | 275948 | 32887.84 | 2.97% |
| 2025-11-17 | 12.46 | 12.27 | -0.45 | -3.54% | 12.16 | 12.70 | 305623 | 37527.31 | 3.29% |
| 2025-11-14 | 12.60 | 12.72 | -0.03 | -0.24% | 12.25 | 13.05 | 354857 | 45191.88 | 3.82% |
| 2025-11-13 | 12.40 | 12.75 | 0.57 | 4.68% | 12.28 | 12.90 | 496293 | 62996.93 | 5.34% |
| 2025-11-12 | 12.40 | 12.18 | -0.25 | -2.01% | 12.10 | 12.70 | 243739 | 30066.71 | 2.62% |
| 2025-11-11 | 12.82 | 12.43 | -0.18 | -1.43% | 12.23 | 12.96 | 386767 | 48569.60 | 4.17% |
| 2025-11-10 | 12.64 | 12.61 | 0.23 | 1.86% | 12.37 | 12.74 | 308779 | 38794.87 | 3.33% |
| 2025-11-07 | 12.61 | 12.38 | -0.20 | -1.59% | 12.26 | 12.76 | 305494 | 38261.19 | 3.29% |
| 2025-11-06 | 12.18 | 12.58 | 0.39 | 3.20% | 12.11 | 12.64 | 384302 | 47516.39 | 4.14% |
| 2025-11-05 | 11.58 | 12.19 | 0.34 | 2.87% | 11.52 | 12.41 | 400678 | 48532.92 | 4.31% |
| 2025-11-04 | 12.00 | 11.85 | -0.14 | -1.17% | 11.71 | 12.15 | 286512 | 34073.14 | 3.09% |
| 2025-11-03 | 11.95 | 11.99 | -0.13 | -1.07% | 11.65 | 12.08 | 372999 | 44226.84 | 4.02% |
| 2025-10-31 | 12.32 | 12.12 | -0.09 | -0.74% | 12.00 | 12.39 | 491282 | 59985.05 | 5.29% |
| 2025-10-30 | 11.95 | 12.21 | 0.05 | 0.41% | 11.82 | 12.34 | 485883 | 58806.46 | 5.23% |
| 2025-10-29 | 11.79 | 12.16 | 0.56 | 4.83% | 11.71 | 12.17 | 502671 | 60138.54 | 5.41% |
| 2025-10-28 | 11.89 | 11.60 | -0.41 | -3.41% | 11.55 | 11.90 | 432523 | 50452.70 | 4.66% |
| 2025-10-27 | 12.24 | 12.01 | -0.27 | -2.20% | 11.90 | 12.36 | 492626 | 59746.21 | 5.31% |
| 2025-10-24 | 12.54 | 12.28 | -0.19 | -1.52% | 12.13 | 12.55 | 440604 | 54173.73 | 4.74% |
| 2025-10-23 | 13.04 | 12.47 | -0.57 | -4.37% | 12.38 | 13.15 | 713593 | 89649.52 | 7.68% |
| 2025-10-22 | 12.22 | 13.04 | -0.53 | -3.91% | 12.22 | 13.10 | 700669 | 89533.22 | 7.55% |
| 2025-10-21 | 14.13 | 13.57 | -0.05 | -0.37% | 13.49 | 14.42 | 665036 | 92957.17 | 7.16% |
| 2025-10-20 | 13.50 | 13.62 | -1.03 | -7.03% | 13.20 | 14.06 | 623519 | 85010.99 | 6.71% |
| 2025-10-17 | 14.99 | 14.65 | 0.20 | 1.38% | 14.01 | 15.12 | 814074 | 117371.85 | 8.77% |
| 2025-10-16 | 15.00 | 14.45 | -0.15 | -1.03% | 14.25 | 15.45 | 911301 | 134622.30 | 9.81% |
| 2025-10-15 | 13.60 | 14.60 | 1.33 | 10.02% | 13.50 | 14.60 | 827913 | 116197.96 | 8.92% |
| 2025-10-14 | 14.23 | 13.27 | -0.81 | -5.75% | 13.20 | 15.08 | 1089123 | 153325.92 | 11.73% |
| 2025-10-13 | 12.61 | 14.08 | 1.26 | 9.83% | 12.61 | 14.10 | 955307 | 128731.11 | 10.29% |
招金黄金(000506)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。
