| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
