| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.46 | 4.55 | 0.07 | 1.56% | 4.42 | 4.57 | 106402 | 4815.52 | 1.53% |
| 2025-04-02 | 4.53 | 4.48 | -0.07 | -1.54% | 4.48 | 4.56 | 103969 | 4700.31 | 1.49% |
| 2025-04-01 | 4.46 | 4.55 | 0.08 | 1.79% | 4.46 | 4.60 | 99515 | 4526.07 | 1.43% |
| 2025-03-31 | 4.57 | 4.47 | -0.12 | -2.61% | 4.42 | 4.57 | 116911 | 5234.38 | 1.68% |
| 2025-03-28 | 4.66 | 4.59 | -0.09 | -1.92% | 4.57 | 4.70 | 103706 | 4786.11 | 1.49% |
| 2025-03-27 | 4.71 | 4.68 | -0.02 | -0.43% | 4.61 | 4.71 | 97630 | 4555.04 | 1.40% |
| 2025-03-26 | 4.64 | 4.70 | 0.04 | 0.86% | 4.63 | 4.77 | 131053 | 6185.27 | 1.88% |
| 2025-03-25 | 4.67 | 4.66 | -0.03 | -0.64% | 4.57 | 4.68 | 126293 | 5833.71 | 1.81% |
| 2025-03-24 | 4.90 | 4.69 | -0.27 | -5.44% | 4.52 | 4.92 | 333021 | 15613.65 | 4.78% |
| 2025-03-21 | 5.04 | 4.96 | -0.10 | -1.98% | 4.92 | 5.08 | 170599 | 8536.03 | 2.45% |
| 2025-03-20 | 5.03 | 5.06 | 0.02 | 0.40% | 5.03 | 5.15 | 128152 | 6497.35 | 1.84% |
| 2025-03-19 | 5.08 | 5.04 | -0.06 | -1.18% | 5.02 | 5.08 | 120236 | 6065.92 | 1.73% |
| 2025-03-18 | 5.06 | 5.10 | 0.05 | 0.99% | 5.03 | 5.13 | 183676 | 9339.88 | 2.64% |
| 2025-03-17 | 5.03 | 5.05 | 0.01 | 0.20% | 5.02 | 5.08 | 163054 | 8239.44 | 2.34% |
| 2025-03-14 | 4.93 | 5.04 | 0.13 | 2.65% | 4.93 | 5.20 | 215913 | 10889.59 | 3.10% |
| 2025-03-13 | 4.94 | 4.91 | -0.03 | -0.61% | 4.87 | 4.97 | 140494 | 6899.39 | 2.02% |
| 2025-03-12 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 4.96 | 119279 | 5877.75 | 1.71% |
| 2025-03-11 | 4.89 | 4.93 | -0.01 | -0.20% | 4.86 | 4.93 | 99661 | 4874.72 | 1.40% |
| 2025-03-10 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 4.95 | 143368 | 7049.37 | 2.01% |
| 2025-03-07 | 4.91 | 4.86 | -0.07 | -1.42% | 4.84 | 4.94 | 130790 | 6397.48 | 1.84% |
| 2025-03-06 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.93 | 157232 | 7706.90 | 2.21% |
| 2025-03-05 | 4.92 | 4.89 | -0.06 | -1.21% | 4.81 | 4.93 | 142590 | 6921.23 | 2.00% |
| 2025-03-04 | 4.90 | 4.95 | 0.02 | 0.41% | 4.87 | 4.95 | 114812 | 5626.09 | 1.61% |
| 2025-03-03 | 4.91 | 4.93 | 0.03 | 0.61% | 4.91 | 5.03 | 150320 | 7465.76 | 2.11% |
| 2025-02-28 | 5.06 | 4.90 | -0.20 | -3.92% | 4.89 | 5.10 | 186406 | 9300.33 | 2.62% |
| 2025-02-27 | 5.14 | 5.10 | -0.06 | -1.16% | 5.02 | 5.16 | 198589 | 10103.22 | 2.79% |
| 2025-02-26 | 5.12 | 5.16 | 0.04 | 0.78% | 5.11 | 5.22 | 182081 | 9370.41 | 2.56% |
| 2025-02-25 | 5.16 | 5.12 | -0.08 | -1.54% | 5.11 | 5.26 | 256597 | 13276.41 | 3.60% |
| 2025-02-24 | 5.04 | 5.20 | 0.22 | 4.42% | 5.04 | 5.31 | 464528 | 24194.18 | 6.52% |
| 2025-02-21 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.05 | 185635 | 9244.81 | 2.61% |
| 2025-02-20 | 5.05 | 4.98 | -0.09 | -1.78% | 4.94 | 5.08 | 238125 | 11894.06 | 3.34% |
| 2025-02-19 | 5.00 | 5.07 | 0.04 | 0.80% | 5.00 | 5.11 | 287147 | 14514.00 | 4.03% |
| 2025-02-18 | 4.89 | 5.03 | 0.15 | 3.07% | 4.86 | 5.26 | 453466 | 22713.60 | 6.36% |
| 2025-02-17 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 159268 | 7732.56 | 2.24% |
| 2025-02-14 | 4.83 | 4.85 | -0.01 | -0.21% | 4.83 | 4.96 | 167545 | 8186.54 | 2.35% |
| 2025-02-13 | 4.85 | 4.86 | -0.01 | -0.21% | 4.82 | 4.94 | 167983 | 8217.97 | 2.36% |
| 2025-02-12 | 4.82 | 4.87 | 0.05 | 1.04% | 4.76 | 4.90 | 178443 | 8615.51 | 2.50% |
| 2025-02-11 | 4.89 | 4.82 | -0.07 | -1.43% | 4.77 | 4.90 | 144788 | 6968.01 | 2.03% |
| 2025-02-10 | 4.84 | 4.89 | 0.05 | 1.03% | 4.82 | 4.89 | 145783 | 7095.31 | 2.05% |
| 2025-02-07 | 4.77 | 4.84 | 0.07 | 1.47% | 4.75 | 4.89 | 194626 | 9394.70 | 2.73% |
| 2025-02-06 | 4.68 | 4.77 | 0.09 | 1.92% | 4.61 | 4.77 | 146765 | 6898.67 | 2.06% |
| 2025-02-05 | 4.64 | 4.68 | 0.07 | 1.52% | 4.64 | 4.72 | 111782 | 5226.76 | 1.57% |
| 2025-01-27 | 4.61 | 4.61 | 0.02 | 0.44% | 4.60 | 4.70 | 107867 | 5010.40 | 1.51% |
| 2025-01-24 | 4.59 | 4.59 | 0.02 | 0.44% | 4.50 | 4.61 | 126806 | 5784.63 | 1.78% |
| 2025-01-23 | 4.64 | 4.57 | 0.01 | 0.22% | 4.57 | 4.73 | 133398 | 6215.84 | 1.87% |
| 2025-01-22 | 4.63 | 4.56 | -0.11 | -2.36% | 4.53 | 4.67 | 120503 | 5527.33 | 1.69% |
| 2025-01-21 | 4.76 | 4.67 | -0.10 | -2.10% | 4.64 | 4.80 | 142248 | 6666.62 | 2.00% |
| 2025-01-20 | 4.72 | 4.77 | 0.06 | 1.27% | 4.61 | 4.83 | 156965 | 7444.37 | 2.20% |
| 2025-01-17 | 4.63 | 4.71 | 0.05 | 1.07% | 4.58 | 4.72 | 131445 | 6107.33 | 1.84% |
| 2025-01-16 | 4.70 | 4.66 | -0.03 | -0.64% | 4.55 | 4.80 | 225942 | 10541.54 | 3.17% |
| 2025-01-15 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.77 | 152280 | 7151.89 | 2.14% |
| 2025-01-14 | 4.48 | 4.66 | 0.18 | 4.02% | 4.48 | 4.66 | 124060 | 5703.41 | 1.74% |
| 2025-01-13 | 4.36 | 4.48 | 0.03 | 0.67% | 4.32 | 4.49 | 82584 | 3650.72 | 1.16% |
| 2025-01-10 | 4.67 | 4.45 | -0.23 | -4.91% | 4.44 | 4.70 | 120375 | 5498.00 | 1.69% |
| 2025-01-09 | 4.64 | 4.68 | 0.03 | 0.65% | 4.59 | 4.74 | 114125 | 5338.53 | 1.60% |
| 2025-01-08 | 4.69 | 4.65 | -0.08 | -1.69% | 4.56 | 4.71 | 141024 | 6547.02 | 1.98% |
| 2025-01-07 | 4.52 | 4.73 | 0.22 | 4.88% | 4.47 | 4.79 | 197068 | 9061.80 | 2.77% |
| 2025-01-06 | 4.61 | 4.51 | -0.15 | -3.22% | 4.43 | 4.63 | 181032 | 8190.79 | 2.54% |
| 2025-01-03 | 4.93 | 4.66 | -0.32 | -6.43% | 4.65 | 4.94 | 203628 | 9712.79 | 2.86% |
| 2025-01-02 | 5.01 | 4.98 | 0.05 | 1.01% | 4.93 | 5.10 | 256241 | 12886.44 | 3.60% |
| 2024-12-31 | 4.86 | 4.93 | 0.04 | 0.82% | 4.86 | 5.00 | 185503 | 9139.67 | 2.60% |
| 2024-12-30 | 4.85 | 4.89 | 0.05 | 1.03% | 4.78 | 4.89 | 143992 | 6955.64 | 2.02% |
| 2024-12-27 | 4.87 | 4.84 | -0.04 | -0.82% | 4.81 | 4.90 | 175175 | 8488.91 | 2.46% |
| 2024-12-26 | 4.60 | 4.88 | 0.27 | 5.86% | 4.60 | 5.01 | 369337 | 17857.50 | 5.18% |
| 2024-12-25 | 4.76 | 4.61 | -0.16 | -3.35% | 4.55 | 4.78 | 190159 | 8779.65 | 2.67% |
| 2024-12-24 | 4.70 | 4.77 | 0.05 | 1.06% | 4.70 | 4.79 | 151522 | 7199.32 | 2.13% |
| 2024-12-23 | 5.02 | 4.72 | -0.39 | -7.63% | 4.72 | 5.08 | 288221 | 14024.62 | 4.05% |
| 2024-12-20 | 5.10 | 5.11 | -0.01 | -0.20% | 5.08 | 5.17 | 156191 | 8003.95 | 2.19% |
| 2024-12-19 | 5.05 | 5.12 | -0.02 | -0.39% | 4.94 | 5.19 | 260988 | 13165.16 | 3.66% |
| 2024-12-18 | 5.26 | 5.14 | -0.13 | -2.47% | 5.12 | 5.33 | 250784 | 13081.75 | 3.52% |
| 2024-12-17 | 5.57 | 5.27 | -0.30 | -5.39% | 5.27 | 5.57 | 295008 | 15853.58 | 4.14% |
| 2024-12-16 | 5.74 | 5.57 | -0.15 | -2.62% | 5.54 | 5.76 | 283019 | 15935.90 | 3.97% |
| 2024-12-13 | 5.92 | 5.72 | -0.27 | -4.51% | 5.71 | 5.94 | 395540 | 22943.70 | 5.55% |
| 2024-12-12 | 5.83 | 5.99 | 0.11 | 1.87% | 5.77 | 6.04 | 494726 | 29362.73 | 6.94% |
| 2024-12-11 | 5.80 | 5.88 | 0.03 | 0.51% | 5.76 | 5.89 | 318085 | 18546.66 | 4.46% |
| 2024-12-10 | 6.08 | 5.85 | -0.10 | -1.68% | 5.84 | 6.12 | 493136 | 29224.27 | 6.92% |
| 2024-12-09 | 5.80 | 5.95 | 0.13 | 2.23% | 5.79 | 6.03 | 565920 | 33481.98 | 7.94% |
| 2024-12-06 | 5.80 | 5.82 | 0.02 | 0.34% | 5.70 | 5.85 | 423779 | 24538.02 | 5.95% |
| 2024-12-05 | 5.60 | 5.80 | 0.16 | 2.84% | 5.57 | 5.86 | 413218 | 23658.69 | 5.80% |
| 2024-12-04 | 5.79 | 5.64 | -0.15 | -2.59% | 5.61 | 5.80 | 420373 | 23835.47 | 5.90% |
金圆股份(000546)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。
