| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.89 | 12.82 | 0.87 | 7.28% | 11.71 | 13.09 | 1065910 | 130792.84 | 11.48% |
| 2025-10-09 | 11.41 | 11.95 | 1.08 | 9.94% | 11.38 | 11.96 | 1140245 | 133921.31 | 12.28% |
| 2025-09-30 | 10.98 | 10.87 | -0.01 | -0.09% | 10.78 | 11.05 | 566770 | 61741.75 | 6.10% |
| 2025-09-29 | 10.22 | 10.88 | 0.70 | 6.88% | 10.05 | 11.20 | 980211 | 106828.85 | 10.56% |
| 2025-09-26 | 10.20 | 10.18 | -0.05 | -0.49% | 10.09 | 10.40 | 313893 | 32249.20 | 3.38% |
| 2025-09-25 | 9.81 | 10.23 | 0.20 | 1.99% | 9.77 | 10.35 | 375907 | 37768.81 | 4.05% |
| 2025-09-24 | 9.74 | 10.03 | 0.27 | 2.77% | 9.62 | 10.15 | 397824 | 39296.34 | 4.28% |
| 2025-09-23 | 9.89 | 9.76 | -0.09 | -0.91% | 9.70 | 10.07 | 242044 | 23868.71 | 2.61% |
| 2025-09-22 | 9.91 | 9.85 | 0.29 | 3.03% | 9.57 | 9.94 | 214497 | 20868.80 | 2.31% |
| 2025-09-19 | 9.71 | 9.56 | -0.07 | -0.73% | 9.53 | 9.78 | 156100 | 15023.66 | 1.68% |
| 2025-09-18 | 9.88 | 9.63 | -0.35 | -3.51% | 9.60 | 9.88 | 299797 | 29084.55 | 3.23% |
| 2025-09-17 | 10.07 | 9.98 | -0.14 | -1.38% | 9.86 | 10.13 | 220606 | 21988.11 | 2.38% |
| 2025-09-16 | 10.35 | 10.12 | -0.01 | -0.10% | 9.96 | 10.38 | 229488 | 23190.94 | 2.47% |
| 2025-09-15 | 10.11 | 10.13 | -0.17 | -1.65% | 9.95 | 10.21 | 200797 | 20232.07 | 2.16% |
| 2025-09-12 | 10.27 | 10.30 | 0.01 | 0.10% | 10.14 | 10.44 | 245262 | 25269.77 | 2.64% |
| 2025-09-11 | 10.51 | 10.29 | -0.30 | -2.83% | 10.13 | 10.53 | 374256 | 38394.98 | 4.03% |
| 2025-09-10 | 10.55 | 10.59 | -0.44 | -3.99% | 10.35 | 10.73 | 594354 | 62649.61 | 6.40% |
| 2025-09-09 | 10.73 | 11.03 | 0.61 | 5.85% | 10.44 | 11.22 | 898565 | 98013.22 | 9.68% |
| 2025-09-08 | 10.36 | 10.42 | 0.40 | 3.99% | 10.17 | 10.85 | 614897 | 64408.28 | 6.62% |
| 2025-09-05 | 9.90 | 10.02 | 0.03 | 0.30% | 9.87 | 10.17 | 275859 | 27670.60 | 2.97% |
| 2025-09-04 | 10.41 | 9.99 | -0.50 | -4.77% | 9.82 | 10.41 | 448440 | 45048.27 | 4.83% |
| 2025-09-03 | 10.06 | 10.49 | 0.68 | 6.93% | 9.95 | 10.65 | 630020 | 64822.89 | 6.78% |
| 2025-09-02 | 10.32 | 9.81 | -0.28 | -2.78% | 9.73 | 10.35 | 443780 | 44285.98 | 4.78% |
| 2025-09-01 | 9.58 | 10.09 | 0.74 | 7.91% | 9.55 | 10.18 | 664193 | 65870.49 | 7.15% |
| 2025-08-29 | 9.53 | 9.35 | -0.15 | -1.58% | 9.33 | 9.65 | 259093 | 24591.71 | 2.79% |
| 2025-08-28 | 9.34 | 9.50 | 0.15 | 1.60% | 9.28 | 9.68 | 236166 | 22343.79 | 2.54% |
| 2025-08-27 | 9.71 | 9.35 | -0.36 | -3.71% | 9.35 | 9.73 | 280712 | 26792.71 | 3.02% |
| 2025-08-26 | 9.66 | 9.71 | 0.09 | 0.94% | 9.52 | 9.75 | 268782 | 25907.71 | 2.89% |
| 2025-08-25 | 9.55 | 9.62 | 0.09 | 0.94% | 9.55 | 9.98 | 362211 | 35214.48 | 3.90% |
| 2025-08-22 | 9.72 | 9.53 | -0.19 | -1.95% | 9.50 | 9.73 | 269160 | 25692.69 | 2.90% |
| 2025-08-21 | 9.91 | 9.72 | -0.12 | -1.22% | 9.72 | 10.06 | 191703 | 18949.87 | 2.06% |
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。
