| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.20 | 137543 | 7074.82 | 1.97% |
| 2025-10-23 | 5.02 | 5.15 | 0.12 | 2.39% | 4.98 | 5.16 | 185945 | 9453.17 | 2.67% |
| 2025-10-22 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.09 | 72628 | 3667.04 | 1.04% |
| 2025-10-21 | 5.04 | 5.09 | 0.08 | 1.60% | 5.00 | 5.09 | 120823 | 6121.72 | 1.73% |
| 2025-10-20 | 4.99 | 5.01 | 0.06 | 1.21% | 4.95 | 5.02 | 93308 | 4651.37 | 1.34% |
| 2025-10-17 | 5.01 | 4.95 | -0.06 | -1.20% | 4.94 | 5.12 | 135897 | 6820.79 | 1.95% |
| 2025-10-16 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.08 | 139611 | 7007.38 | 2.00% |
| 2025-10-15 | 5.11 | 5.06 | -0.02 | -0.39% | 5.04 | 5.15 | 144714 | 7345.33 | 2.08% |
| 2025-10-14 | 5.17 | 5.08 | -0.08 | -1.55% | 5.06 | 5.27 | 252243 | 13059.79 | 3.62% |
| 2025-10-13 | 5.00 | 5.16 | 0.02 | 0.39% | 4.90 | 5.17 | 212579 | 10773.27 | 3.05% |
| 2025-10-10 | 5.11 | 5.14 | 0.02 | 0.39% | 5.08 | 5.19 | 178695 | 9196.46 | 2.56% |
| 2025-10-09 | 5.07 | 5.12 | 0.08 | 1.59% | 5.04 | 5.12 | 172211 | 8770.86 | 2.47% |
| 2025-09-30 | 5.00 | 5.04 | 0.07 | 1.41% | 4.95 | 5.10 | 156026 | 7879.00 | 2.24% |
| 2025-09-29 | 4.90 | 4.97 | 0.07 | 1.43% | 4.86 | 5.00 | 116539 | 5774.67 | 1.67% |
| 2025-09-26 | 4.82 | 4.90 | 0.04 | 0.82% | 4.81 | 4.94 | 110304 | 5389.92 | 1.58% |
| 2025-09-25 | 4.87 | 4.86 | -0.03 | -0.61% | 4.86 | 5.06 | 174243 | 8628.03 | 2.50% |
| 2025-09-24 | 4.76 | 4.89 | 0.09 | 1.88% | 4.76 | 4.90 | 117914 | 5698.94 | 1.69% |
| 2025-09-23 | 4.86 | 4.80 | -0.09 | -1.84% | 4.70 | 4.90 | 166385 | 7926.28 | 2.39% |
| 2025-09-22 | 4.98 | 4.89 | -0.07 | -1.41% | 4.85 | 4.99 | 113753 | 5564.57 | 1.63% |
| 2025-09-19 | 5.04 | 4.96 | -0.08 | -1.59% | 4.94 | 5.05 | 164937 | 8209.44 | 2.37% |
| 2025-09-18 | 5.18 | 5.04 | -0.15 | -2.89% | 5.01 | 5.19 | 229916 | 11707.66 | 3.30% |
| 2025-09-17 | 5.25 | 5.19 | -0.06 | -1.14% | 5.14 | 5.25 | 169982 | 8831.06 | 2.44% |
| 2025-09-16 | 5.13 | 5.25 | 0.13 | 2.54% | 5.11 | 5.32 | 367371 | 19177.29 | 5.27% |
| 2025-09-15 | 5.07 | 5.12 | 0.05 | 0.99% | 5.05 | 5.15 | 163885 | 8344.04 | 2.35% |
| 2025-09-12 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 133155 | 6751.05 | 1.91% |
| 2025-09-11 | 5.10 | 5.08 | -0.05 | -0.97% | 5.02 | 5.14 | 156791 | 7934.34 | 2.25% |
| 2025-09-10 | 5.13 | 5.13 | -0.05 | -0.97% | 5.09 | 5.18 | 162742 | 8338.59 | 2.34% |
| 2025-09-09 | 5.10 | 5.18 | 0.04 | 0.78% | 5.10 | 5.27 | 241799 | 12581.53 | 3.47% |
| 2025-09-08 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.16 | 179235 | 9176.09 | 2.57% |
| 2025-09-05 | 5.00 | 5.13 | 0.14 | 2.81% | 4.98 | 5.13 | 208013 | 10576.64 | 2.99% |
| 2025-09-04 | 4.92 | 4.99 | 0.06 | 1.22% | 4.91 | 5.04 | 149837 | 7494.17 | 2.15% |
| 2025-09-03 | 4.95 | 4.93 | -0.04 | -0.80% | 4.92 | 5.06 | 146340 | 7328.17 | 2.10% |
| 2025-09-02 | 5.06 | 4.97 | -0.08 | -1.58% | 4.94 | 5.06 | 132796 | 6629.77 | 1.91% |
| 2025-09-01 | 4.93 | 5.05 | 0.10 | 2.02% | 4.89 | 5.10 | 164653 | 8243.37 | 2.36% |
| 2025-08-29 | 4.98 | 4.95 | -0.05 | -1.00% | 4.94 | 5.02 | 135410 | 6733.48 | 1.94% |
| 2025-08-28 | 5.06 | 5.00 | -0.05 | -0.99% | 4.77 | 5.10 | 235090 | 11681.06 | 3.37% |
| 2025-08-27 | 5.23 | 5.05 | -0.18 | -3.44% | 5.05 | 5.24 | 264650 | 13620.75 | 3.80% |
| 2025-08-26 | 5.23 | 5.23 | 0.01 | 0.19% | 5.19 | 5.25 | 183797 | 9609.87 | 2.64% |
| 2025-08-25 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 199243 | 10392.58 | 2.86% |
| 2025-08-22 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.24 | 185511 | 9625.13 | 2.66% |
| 2025-08-21 | 5.28 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 189542 | 9946.58 | 2.72% |
| 2025-08-20 | 5.25 | 5.27 | 0.00 | 0.00% | 5.22 | 5.31 | 207978 | 10932.62 | 2.99% |
| 2025-08-19 | 5.24 | 5.27 | 0.02 | 0.38% | 5.20 | 5.29 | 196618 | 10315.57 | 2.82% |
| 2025-08-18 | 5.28 | 5.25 | 0.00 | 0.00% | 5.23 | 5.38 | 243922 | 12871.93 | 3.50% |
| 2025-08-15 | 5.18 | 5.25 | 0.05 | 0.96% | 5.17 | 5.27 | 160644 | 8425.35 | 2.31% |
| 2025-08-14 | 5.37 | 5.20 | -0.22 | -4.06% | 5.20 | 5.41 | 309273 | 16332.42 | 4.44% |
| 2025-08-13 | 5.37 | 5.42 | 0.02 | 0.37% | 5.28 | 5.51 | 408450 | 21983.00 | 5.86% |
| 2025-08-12 | 5.46 | 5.40 | -0.12 | -2.17% | 5.36 | 5.49 | 394413 | 21288.13 | 5.66% |
| 2025-08-11 | 5.55 | 5.52 | 0.18 | 3.37% | 5.44 | 5.66 | 675567 | 37270.89 | 9.70% |
| 2025-08-08 | 5.24 | 5.34 | 0.10 | 1.91% | 5.19 | 5.34 | 334452 | 17677.87 | 4.80% |
| 2025-08-07 | 5.20 | 5.24 | 0.05 | 0.96% | 5.13 | 5.25 | 268565 | 13986.87 | 3.85% |
| 2025-08-06 | 5.18 | 5.19 | -0.01 | -0.19% | 5.11 | 5.19 | 162632 | 8390.74 | 2.33% |
| 2025-08-05 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.21 | 186104 | 9648.64 | 2.67% |
| 2025-08-04 | 5.13 | 5.15 | -0.01 | -0.19% | 5.08 | 5.16 | 161705 | 8271.59 | 2.32% |
| 2025-08-01 | 5.16 | 5.16 | 0.01 | 0.19% | 5.13 | 5.20 | 177694 | 9175.62 | 2.55% |
| 2025-07-31 | 5.21 | 5.15 | -0.10 | -1.90% | 5.13 | 5.24 | 231652 | 11995.28 | 3.32% |
| 2025-07-30 | 5.36 | 5.25 | -0.12 | -2.23% | 5.20 | 5.36 | 301714 | 15904.70 | 4.33% |
| 2025-07-29 | 5.44 | 5.37 | -0.08 | -1.47% | 5.28 | 5.48 | 346750 | 18567.41 | 4.98% |
| 2025-07-28 | 5.53 | 5.45 | -0.18 | -3.20% | 5.41 | 5.57 | 445658 | 24361.75 | 6.40% |
| 2025-07-25 | 5.76 | 5.63 | -0.02 | -0.35% | 5.58 | 5.82 | 711162 | 40310.22 | 10.21% |
| 2025-07-24 | 5.34 | 5.65 | 0.30 | 5.61% | 5.30 | 5.83 | 952509 | 53142.60 | 13.67% |
| 2025-07-23 | 5.51 | 5.35 | -0.29 | -5.14% | 5.34 | 5.59 | 738117 | 39936.01 | 10.59% |
| 2025-07-22 | 5.50 | 5.64 | 0.04 | 0.71% | 5.41 | 5.75 | 1078310 | 60219.73 | 15.48% |
| 2025-07-21 | 5.94 | 5.60 | 0.09 | 1.63% | 5.58 | 5.94 | 1614050 | 93099.36 | 23.17% |
| 2025-07-18 | 5.05 | 5.51 | 0.50 | 9.98% | 5.04 | 5.51 | 463216 | 25324.46 | 6.65% |
| 2025-07-17 | 4.87 | 5.01 | 0.15 | 3.09% | 4.83 | 5.03 | 268762 | 13291.83 | 3.86% |
| 2025-07-16 | 4.95 | 4.86 | -0.07 | -1.42% | 4.84 | 4.97 | 219154 | 10714.25 | 3.15% |
| 2025-07-15 | 5.11 | 4.93 | -0.28 | -5.37% | 4.85 | 5.14 | 446645 | 22202.40 | 6.41% |
| 2025-07-14 | 5.08 | 5.21 | 0.12 | 2.36% | 5.08 | 5.50 | 410365 | 21554.47 | 5.89% |
| 2025-07-11 | 5.12 | 5.09 | -0.02 | -0.39% | 5.04 | 5.16 | 197147 | 10016.10 | 2.83% |
| 2025-07-10 | 5.03 | 5.11 | 0.09 | 1.79% | 5.01 | 5.12 | 243018 | 12346.42 | 3.49% |
| 2025-07-09 | 5.01 | 5.02 | 0.02 | 0.40% | 4.99 | 5.20 | 312226 | 15867.53 | 4.48% |
| 2025-07-08 | 4.88 | 5.00 | 0.11 | 2.25% | 4.87 | 5.00 | 217500 | 10769.72 | 3.12% |
| 2025-07-07 | 4.90 | 4.89 | -0.04 | -0.81% | 4.87 | 4.94 | 149285 | 7309.26 | 2.14% |
| 2025-07-04 | 5.04 | 4.93 | -0.12 | -2.38% | 4.91 | 5.05 | 230876 | 11439.90 | 3.31% |
| 2025-07-03 | 5.04 | 5.05 | 0.00 | 0.00% | 4.94 | 5.08 | 283768 | 14208.12 | 4.07% |
| 2025-07-02 | 4.93 | 5.05 | 0.13 | 2.64% | 4.88 | 5.05 | 390101 | 19443.86 | 5.60% |
| 2025-07-01 | 4.96 | 4.92 | -0.05 | -1.01% | 4.87 | 4.96 | 159941 | 7836.81 | 2.30% |
| 2025-06-30 | 4.99 | 4.97 | 0.00 | 0.00% | 4.90 | 5.01 | 226265 | 11170.22 | 3.25% |
| 2025-06-27 | 4.91 | 4.97 | 0.06 | 1.22% | 4.90 | 5.04 | 271866 | 13481.47 | 3.90% |
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。
