| 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 | 5.98 | 5.82 | 0.03 | 0.52% | 5.72 | 5.98 | 317500 | 18396.91 | 4.56% |
| 2026-02-02 | 5.65 | 5.79 | -0.04 | -0.69% | 5.57 | 5.92 | 460615 | 26805.06 | 6.61% |
| 2026-01-30 | 6.06 | 5.83 | -0.65 | -10.03% | 5.83 | 6.18 | 591883 | 35060.20 | 8.50% |
| 2026-01-29 | 6.66 | 6.48 | -0.19 | -2.85% | 6.47 | 6.69 | 363511 | 23849.30 | 5.22% |
| 2026-01-28 | 6.60 | 6.67 | 0.06 | 0.91% | 6.49 | 6.79 | 426331 | 28303.65 | 6.12% |
| 2026-01-27 | 6.71 | 6.61 | -0.18 | -2.65% | 6.42 | 6.84 | 435669 | 28546.27 | 6.25% |
| 2026-01-26 | 6.96 | 6.79 | -0.06 | -0.88% | 6.70 | 7.05 | 518035 | 35591.21 | 7.44% |
| 2026-01-23 | 6.58 | 6.85 | 0.35 | 5.38% | 6.55 | 6.89 | 564972 | 38300.82 | 8.11% |
| 2026-01-22 | 6.44 | 6.50 | 0.05 | 0.78% | 6.38 | 6.50 | 371844 | 24011.84 | 5.34% |
| 2026-01-21 | 6.24 | 6.45 | 0.20 | 3.20% | 6.19 | 6.50 | 453422 | 29063.76 | 6.51% |
| 2026-01-20 | 6.36 | 6.25 | -0.08 | -1.26% | 6.12 | 6.41 | 387671 | 24154.02 | 5.56% |
| 2026-01-19 | 6.02 | 6.33 | 0.21 | 3.43% | 6.00 | 6.35 | 525458 | 32747.28 | 7.54% |
| 2026-01-16 | 6.76 | 6.12 | -0.56 | -8.38% | 6.07 | 6.78 | 819766 | 51739.94 | 11.77% |
| 2026-01-15 | 6.72 | 6.68 | -0.11 | -1.62% | 6.63 | 6.98 | 573548 | 38902.25 | 8.23% |
| 2026-01-14 | 6.85 | 6.79 | -0.16 | -2.30% | 6.67 | 7.02 | 790815 | 54292.22 | 11.35% |
| 2026-01-13 | 7.01 | 6.95 | -0.07 | -1.00% | 6.84 | 7.33 | 1045380 | 73905.24 | 15.00% |
| 2026-01-12 | 6.86 | 7.02 | 0.41 | 6.20% | 6.86 | 7.12 | 929962 | 65108.54 | 13.35% |
| 2026-01-09 | 6.65 | 6.61 | -0.10 | -1.49% | 6.58 | 6.72 | 498001 | 33035.98 | 7.15% |
| 2026-01-08 | 6.67 | 6.71 | -0.01 | -0.15% | 6.64 | 6.90 | 622418 | 42016.74 | 8.93% |
| 2026-01-07 | 6.82 | 6.72 | -0.04 | -0.59% | 6.69 | 7.19 | 747109 | 51466.86 | 10.72% |
| 2026-01-06 | 6.81 | 6.76 | 0.11 | 1.65% | 6.72 | 6.89 | 622769 | 42309.09 | 8.94% |
| 2026-01-05 | 6.44 | 6.65 | 0.27 | 4.23% | 6.41 | 6.70 | 668996 | 43813.57 | 9.60% |
| 2025-12-31 | 6.54 | 6.38 | -0.17 | -2.60% | 6.35 | 6.66 | 567403 | 36621.80 | 8.14% |
| 2025-12-30 | 6.60 | 6.55 | -0.17 | -2.53% | 6.38 | 6.78 | 736702 | 48239.08 | 10.57% |
| 2025-12-29 | 7.20 | 6.72 | -0.29 | -4.14% | 6.72 | 7.30 | 905131 | 62512.38 | 12.99% |
| 2025-12-26 | 7.32 | 7.01 | 0.19 | 2.79% | 6.96 | 7.49 | 1131225 | 80658.73 | 16.24% |
| 2025-12-25 | 6.80 | 6.82 | -0.31 | -4.35% | 6.63 | 6.90 | 1067616 | 72267.77 | 15.32% |
| 2025-12-24 | 7.18 | 7.13 | -0.23 | -3.13% | 7.03 | 7.58 | 1193846 | 86435.51 | 17.14% |
| 2025-12-23 | 7.50 | 7.36 | -0.43 | -5.52% | 7.12 | 7.52 | 1445243 | 105490.10 | 20.74% |
| 2025-12-22 | 7.47 | 7.79 | 0.31 | 4.14% | 7.25 | 8.21 | 1900866 | 145352.11 | 27.28% |
| 2025-12-19 | 6.74 | 7.48 | 0.68 | 10.00% | 6.56 | 7.48 | 1784897 | 124613.51 | 25.62% |
| 2025-12-18 | 6.95 | 6.80 | 0.05 | 0.74% | 6.76 | 7.23 | 2226590 | 155535.48 | 31.96% |
| 2025-12-17 | 6.45 | 6.75 | 0.61 | 9.93% | 6.35 | 6.75 | 629654 | 41654.35 | 9.04% |
| 2025-12-16 | 6.31 | 6.14 | -0.20 | -3.15% | 6.07 | 6.47 | 990559 | 62123.78 | 14.22% |
| 2025-12-15 | 6.46 | 6.34 | -0.25 | -3.79% | 6.18 | 6.46 | 1056048 | 66369.32 | 15.16% |
| 2025-12-12 | 6.12 | 6.59 | 0.60 | 10.02% | 6.12 | 6.59 | 386993 | 24912.21 | 5.55% |
| 2025-12-11 | 6.21 | 5.99 | -0.16 | -2.60% | 5.97 | 6.28 | 413430 | 25188.24 | 5.93% |
| 2025-12-10 | 5.90 | 6.15 | 0.23 | 3.89% | 5.82 | 6.20 | 653370 | 39796.63 | 9.38% |
| 2025-12-09 | 6.08 | 5.92 | -0.20 | -3.27% | 5.89 | 6.11 | 329332 | 19618.15 | 4.73% |
| 2025-12-08 | 6.00 | 6.12 | 0.10 | 1.66% | 5.95 | 6.18 | 380173 | 23031.32 | 5.46% |
| 2025-12-05 | 5.88 | 6.02 | 0.15 | 2.56% | 5.80 | 6.03 | 296115 | 17535.18 | 4.25% |
| 2025-12-04 | 6.00 | 5.87 | -0.13 | -2.17% | 5.84 | 6.03 | 334709 | 19794.85 | 4.80% |
| 2025-12-03 | 6.24 | 6.00 | -0.15 | -2.44% | 5.90 | 6.26 | 456367 | 27655.11 | 6.55% |
| 2025-12-02 | 6.21 | 6.15 | -0.07 | -1.13% | 6.09 | 6.25 | 490848 | 30201.03 | 7.05% |
| 2025-12-01 | 6.35 | 6.22 | -0.10 | -1.58% | 6.18 | 6.46 | 681078 | 43053.12 | 9.78% |
| 2025-11-28 | 6.05 | 6.32 | 0.36 | 6.04% | 6.00 | 6.38 | 898097 | 55836.61 | 12.89% |
| 2025-11-27 | 5.97 | 5.96 | -0.05 | -0.83% | 5.92 | 6.07 | 751927 | 45044.44 | 10.79% |
| 2025-11-26 | 6.15 | 6.01 | -0.05 | -0.83% | 5.96 | 6.33 | 1259438 | 77042.59 | 18.08% |
| 2025-11-25 | 5.66 | 6.06 | 0.16 | 2.71% | 5.58 | 6.18 | 1753938 | 103230.03 | 25.17% |
| 2025-11-24 | 5.87 | 5.90 | -0.58 | -8.95% | 5.83 | 6.22 | 2135440 | 125729.69 | 30.65% |
| 2025-11-21 | 6.48 | 6.48 | -0.72 | -10.00% | 6.48 | 6.48 | 131169 | 8499.75 | 1.88% |
| 2025-11-20 | 8.36 | 7.20 | -0.40 | -5.26% | 7.16 | 8.36 | 2682997 | 213070.62 | 38.51% |
| 2025-11-19 | 7.50 | 7.60 | 0.69 | 9.99% | 7.35 | 7.60 | 414732 | 31222.77 | 5.95% |
| 2025-11-18 | 6.91 | 6.91 | 0.63 | 10.03% | 6.67 | 6.91 | 556417 | 38397.31 | 7.99% |
| 2025-11-17 | 5.81 | 6.28 | 0.57 | 9.98% | 5.78 | 6.28 | 393144 | 23805.00 | 5.64% |
| 2025-11-14 | 5.78 | 5.71 | -0.17 | -2.89% | 5.69 | 5.87 | 419038 | 24137.33 | 6.01% |
| 2025-11-13 | 5.48 | 5.88 | 0.41 | 7.50% | 5.45 | 5.96 | 637316 | 36666.41 | 9.15% |
| 2025-11-12 | 5.55 | 5.47 | -0.11 | -1.97% | 5.43 | 5.58 | 204146 | 11181.83 | 2.93% |
| 2025-11-11 | 5.48 | 5.58 | 0.07 | 1.27% | 5.46 | 5.62 | 264776 | 14708.76 | 3.80% |
| 2025-11-10 | 5.55 | 5.51 | 0.05 | 0.92% | 5.48 | 5.62 | 394347 | 21892.64 | 5.66% |
| 2025-11-07 | 5.26 | 5.46 | 0.18 | 3.41% | 5.25 | 5.49 | 366765 | 19846.71 | 5.26% |
| 2025-11-06 | 5.32 | 5.28 | -0.04 | -0.75% | 5.24 | 5.33 | 149789 | 7901.35 | 2.15% |
| 2025-11-05 | 5.15 | 5.32 | 0.12 | 2.31% | 5.13 | 5.40 | 254106 | 13457.05 | 3.65% |
| 2025-11-04 | 5.30 | 5.20 | -0.09 | -1.70% | 5.17 | 5.32 | 205112 | 10726.15 | 2.94% |
| 2025-11-03 | 5.25 | 5.29 | 0.08 | 1.54% | 5.25 | 5.48 | 320184 | 17003.71 | 4.60% |
| 2025-10-31 | 5.17 | 5.21 | 0.02 | 0.39% | 5.13 | 5.28 | 315015 | 16490.91 | 4.52% |
| 2025-10-30 | 5.03 | 5.19 | 0.14 | 2.77% | 4.98 | 5.24 | 368891 | 19015.33 | 5.29% |
| 2025-10-29 | 5.02 | 5.05 | 0.01 | 0.20% | 4.92 | 5.09 | 181992 | 9083.71 | 2.61% |
| 2025-10-28 | 5.05 | 5.04 | -0.07 | -1.37% | 4.99 | 5.11 | 135971 | 6871.39 | 1.95% |
| 2025-10-27 | 5.10 | 5.11 | 0.02 | 0.39% | 5.05 | 5.14 | 103227 | 5255.58 | 1.48% |
| 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% |
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。
