| 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 | 10.68 | 10.23 | -0.27 | -2.57% | 10.03 | 10.70 | 504528 | 51820.89 | 8.47% |
| 2025-10-23 | 9.70 | 10.50 | 0.74 | 7.58% | 9.70 | 10.74 | 732710 | 76698.07 | 12.31% |
| 2025-10-22 | 9.90 | 9.76 | -0.29 | -2.89% | 9.69 | 9.90 | 224291 | 21958.28 | 3.77% |
| 2025-10-21 | 9.89 | 10.05 | 0.18 | 1.82% | 9.72 | 10.18 | 391200 | 39324.16 | 6.57% |
| 2025-10-20 | 9.76 | 9.87 | -0.05 | -0.50% | 9.53 | 9.99 | 284621 | 27831.49 | 4.78% |
| 2025-10-17 | 9.56 | 9.92 | 0.42 | 4.42% | 9.53 | 10.35 | 394983 | 39075.68 | 6.63% |
| 2025-10-16 | 9.86 | 9.55 | -0.24 | -2.45% | 9.46 | 9.87 | 202103 | 19418.76 | 3.39% |
| 2025-10-15 | 9.70 | 9.79 | 0.14 | 1.45% | 9.58 | 10.03 | 256998 | 25147.07 | 4.32% |
| 2025-10-14 | 10.02 | 9.65 | -0.11 | -1.13% | 9.62 | 10.04 | 328401 | 32064.65 | 5.52% |
| 2025-10-13 | 9.25 | 9.76 | -0.31 | -3.08% | 9.25 | 9.83 | 440216 | 42303.32 | 7.39% |
| 2025-10-10 | 10.06 | 10.07 | 0.29 | 2.97% | 9.68 | 10.54 | 621701 | 62142.51 | 10.44% |
| 2025-10-09 | 9.54 | 9.78 | 0.89 | 10.01% | 9.51 | 9.78 | 106418 | 10350.23 | 1.79% |
| 2025-09-30 | 8.65 | 8.89 | 0.22 | 2.54% | 8.65 | 9.00 | 144683 | 12864.72 | 2.43% |
| 2025-09-29 | 8.48 | 8.67 | 0.20 | 2.36% | 8.35 | 8.68 | 92787 | 7947.42 | 1.56% |
| 2025-09-26 | 8.42 | 8.47 | 0.00 | 0.00% | 8.37 | 8.58 | 75739 | 6438.12 | 1.27% |
| 2025-09-25 | 8.58 | 8.47 | -0.08 | -0.94% | 8.43 | 8.75 | 103204 | 8852.13 | 1.73% |
| 2025-09-24 | 8.39 | 8.55 | 0.12 | 1.42% | 8.35 | 8.55 | 62357 | 5284.94 | 1.05% |
| 2025-09-23 | 8.63 | 8.43 | -0.26 | -2.99% | 8.31 | 8.66 | 92886 | 7815.99 | 1.56% |
| 2025-09-22 | 8.77 | 8.69 | -0.05 | -0.57% | 8.52 | 8.80 | 84629 | 7282.09 | 1.42% |
| 2025-09-19 | 8.70 | 8.74 | 0.03 | 0.34% | 8.65 | 8.81 | 61779 | 5388.92 | 1.04% |
| 2025-09-18 | 8.95 | 8.71 | -0.27 | -3.01% | 8.62 | 8.95 | 148551 | 13050.25 | 2.50% |
| 2025-09-17 | 8.98 | 8.98 | -0.03 | -0.33% | 8.81 | 9.00 | 105992 | 9447.20 | 1.78% |
| 2025-09-16 | 9.23 | 9.01 | -0.22 | -2.38% | 8.77 | 9.23 | 233616 | 20895.30 | 3.92% |
| 2025-09-15 | 9.29 | 9.23 | -0.06 | -0.65% | 9.07 | 9.49 | 217255 | 19996.37 | 3.65% |
| 2025-09-12 | 9.05 | 9.29 | 0.24 | 2.65% | 9.00 | 9.32 | 207351 | 19107.90 | 3.48% |
| 2025-09-11 | 9.00 | 9.05 | 0.03 | 0.33% | 8.90 | 9.05 | 90613 | 8148.11 | 1.52% |
| 2025-09-10 | 9.03 | 9.02 | -0.05 | -0.55% | 8.84 | 9.07 | 101348 | 9083.59 | 1.70% |
| 2025-09-09 | 8.97 | 9.07 | 0.06 | 0.67% | 8.94 | 9.20 | 145002 | 13167.62 | 2.44% |
| 2025-09-08 | 8.85 | 9.01 | 0.19 | 2.15% | 8.85 | 9.06 | 107430 | 9636.43 | 1.80% |
| 2025-09-05 | 8.73 | 8.82 | 0.12 | 1.38% | 8.70 | 8.83 | 89835 | 7883.04 | 1.51% |
| 2025-09-04 | 8.71 | 8.70 | 0.00 | 0.00% | 8.61 | 8.80 | 109308 | 9530.25 | 1.84% |
| 2025-09-03 | 8.97 | 8.70 | -0.27 | -3.01% | 8.65 | 9.05 | 110772 | 9786.62 | 1.86% |
| 2025-09-02 | 8.97 | 8.97 | -0.05 | -0.55% | 8.83 | 9.03 | 136513 | 12180.24 | 2.29% |
| 2025-09-01 | 8.82 | 9.02 | 0.20 | 2.27% | 8.75 | 9.03 | 143238 | 12793.85 | 2.41% |
| 2025-08-29 | 8.79 | 8.82 | 0.00 | 0.00% | 8.75 | 8.92 | 100384 | 8863.51 | 1.69% |
| 2025-08-28 | 8.74 | 8.82 | 0.08 | 0.92% | 8.51 | 8.84 | 135356 | 11763.12 | 2.27% |
| 2025-08-27 | 8.98 | 8.74 | -0.25 | -2.78% | 8.73 | 8.98 | 158222 | 14043.75 | 2.66% |
| 2025-08-26 | 9.15 | 8.99 | -0.15 | -1.64% | 8.97 | 9.15 | 191573 | 17311.96 | 3.22% |
| 2025-08-25 | 9.18 | 9.14 | 0.10 | 1.11% | 9.07 | 9.27 | 226300 | 20710.15 | 3.80% |
| 2025-08-22 | 9.08 | 9.04 | -0.13 | -1.42% | 9.01 | 9.27 | 179680 | 16332.88 | 3.02% |
| 2025-08-21 | 9.01 | 9.17 | 0.21 | 2.34% | 8.96 | 9.34 | 258860 | 23633.89 | 4.35% |
| 2025-08-20 | 8.74 | 8.96 | 0.21 | 2.40% | 8.65 | 9.09 | 208040 | 18548.60 | 3.49% |
| 2025-08-19 | 8.68 | 8.75 | 0.08 | 0.92% | 8.66 | 8.80 | 123746 | 10822.48 | 2.08% |
| 2025-08-18 | 8.68 | 8.67 | -0.02 | -0.23% | 8.62 | 8.81 | 164697 | 14352.54 | 2.77% |
| 2025-08-15 | 8.51 | 8.69 | 0.15 | 1.76% | 8.51 | 8.76 | 134749 | 11713.20 | 2.26% |
| 2025-08-14 | 8.65 | 8.54 | -0.12 | -1.39% | 8.48 | 8.67 | 131456 | 11247.54 | 2.21% |
| 2025-08-13 | 8.57 | 8.66 | 0.07 | 0.81% | 8.55 | 8.67 | 133168 | 11475.59 | 2.24% |
| 2025-08-12 | 8.65 | 8.59 | -0.05 | -0.58% | 8.53 | 8.68 | 117691 | 10090.36 | 1.98% |
| 2025-08-11 | 8.52 | 8.64 | 0.16 | 1.89% | 8.48 | 8.68 | 210844 | 18149.48 | 3.54% |
| 2025-08-08 | 8.38 | 8.48 | 0.09 | 1.07% | 8.34 | 8.52 | 129337 | 10936.09 | 2.17% |
| 2025-08-07 | 8.37 | 8.39 | 0.04 | 0.48% | 8.29 | 8.43 | 115932 | 9682.50 | 1.95% |
| 2025-08-06 | 8.37 | 8.35 | -0.02 | -0.24% | 8.30 | 8.41 | 106144 | 8856.05 | 1.78% |
| 2025-08-05 | 8.24 | 8.37 | 0.13 | 1.58% | 8.21 | 8.46 | 153926 | 12851.11 | 2.59% |
| 2025-08-04 | 8.13 | 8.24 | 0.08 | 0.98% | 8.06 | 8.25 | 90248 | 7384.44 | 1.52% |
| 2025-08-01 | 8.18 | 8.16 | 0.04 | 0.49% | 8.11 | 8.20 | 113624 | 9263.93 | 1.91% |
| 2025-07-31 | 8.31 | 8.12 | -0.26 | -3.10% | 8.09 | 8.34 | 161048 | 13173.27 | 2.71% |
| 2025-07-30 | 8.47 | 8.38 | -0.05 | -0.59% | 8.29 | 8.51 | 177205 | 14913.51 | 2.98% |
| 2025-07-29 | 8.49 | 8.43 | 0.00 | 0.00% | 8.36 | 8.52 | 151963 | 12783.70 | 2.55% |
| 2025-07-28 | 8.50 | 8.43 | -0.07 | -0.82% | 8.16 | 8.50 | 182953 | 15334.21 | 3.07% |
| 2025-07-25 | 8.61 | 8.50 | -0.12 | -1.39% | 8.49 | 8.79 | 204972 | 17547.74 | 3.44% |
| 2025-07-24 | 8.43 | 8.62 | 0.17 | 2.01% | 8.38 | 8.62 | 233772 | 19954.85 | 3.93% |
| 2025-07-23 | 8.58 | 8.45 | -0.17 | -1.97% | 8.44 | 8.61 | 309528 | 26369.08 | 5.20% |
| 2025-07-22 | 8.60 | 8.73 | 0.16 | 1.87% | 8.53 | 8.73 | 426910 | 36940.79 | 7.17% |
| 2025-07-21 | 8.42 | 8.57 | 0.22 | 2.63% | 8.42 | 8.68 | 413115 | 35379.29 | 6.94% |
| 2025-07-18 | 8.42 | 8.35 | -0.05 | -0.60% | 8.27 | 8.48 | 424767 | 35605.81 | 7.13% |
| 2025-07-17 | 8.29 | 8.40 | 0.18 | 2.19% | 8.20 | 8.45 | 431020 | 35894.10 | 7.24% |
| 2025-07-16 | 8.42 | 8.22 | -0.18 | -2.14% | 8.14 | 8.47 | 467464 | 38485.32 | 7.85% |
| 2025-07-15 | 8.73 | 8.40 | -0.79 | -8.60% | 8.40 | 8.98 | 793488 | 68473.09 | 13.33% |
| 2025-07-14 | 9.55 | 9.19 | -1.02 | -9.99% | 9.19 | 9.92 | 821541 | 77846.81 | 13.80% |
| 2025-07-11 | 10.14 | 10.21 | 0.44 | 4.50% | 9.18 | 10.75 | 1428741 | 143092.34 | 24.00% |
| 2025-07-10 | 9.00 | 9.77 | 0.89 | 10.02% | 8.48 | 9.77 | 1140667 | 106872.62 | 19.16% |
| 2025-07-09 | 8.88 | 8.88 | 0.81 | 10.04% | 8.72 | 8.88 | 261231 | 23175.00 | 4.39% |
| 2025-07-08 | 7.95 | 8.07 | 0.73 | 9.95% | 7.72 | 8.07 | 169375 | 13587.06 | 2.85% |
| 2025-07-07 | 7.33 | 7.34 | 0.01 | 0.14% | 7.27 | 7.36 | 75623 | 5527.81 | 1.27% |
| 2025-07-04 | 7.31 | 7.33 | 0.03 | 0.41% | 7.25 | 7.44 | 96166 | 7070.44 | 1.62% |
| 2025-07-03 | 7.30 | 7.30 | 0.04 | 0.55% | 7.25 | 7.39 | 108648 | 7934.14 | 1.82% |
| 2025-07-02 | 7.09 | 7.26 | 0.14 | 1.97% | 7.09 | 7.30 | 120632 | 8713.27 | 2.03% |
| 2025-07-01 | 7.03 | 7.12 | 0.06 | 0.85% | 7.02 | 7.12 | 69212 | 4892.94 | 1.16% |
| 2025-06-30 | 7.07 | 7.06 | -0.01 | -0.14% | 7.00 | 7.09 | 61849 | 4347.15 | 1.04% |
| 2025-06-27 | 7.01 | 7.07 | 0.08 | 1.14% | 7.00 | 7.11 | 78609 | 5561.16 | 1.32% |
金岭矿业(000655)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。
