| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.70 | 8.83 | 0.19 | 2.20% | 8.70 | 8.89 | 101933 | 8959.99 | 1.71% |
| 2026-03-24 | 8.51 | 8.64 | 0.36 | 4.35% | 8.23 | 8.65 | 130203 | 10968.12 | 2.19% |
| 2026-03-23 | 8.88 | 8.28 | -0.73 | -8.10% | 8.20 | 8.88 | 206582 | 17646.80 | 3.47% |
| 2026-03-20 | 9.19 | 9.01 | -0.17 | -1.85% | 9.01 | 9.25 | 79721 | 7272.67 | 1.34% |
| 2026-03-19 | 9.58 | 9.18 | -0.47 | -4.87% | 9.14 | 9.58 | 119397 | 11054.65 | 2.01% |
| 2026-03-18 | 9.85 | 9.65 | -0.20 | -2.03% | 9.56 | 9.91 | 97682 | 9442.57 | 1.64% |
| 2026-03-17 | 10.02 | 9.85 | -0.12 | -1.20% | 9.85 | 10.21 | 132066 | 13246.71 | 2.22% |
| 2026-03-16 | 10.36 | 9.97 | -0.48 | -4.59% | 9.80 | 10.39 | 239238 | 24062.54 | 4.02% |
| 2026-03-13 | 10.33 | 10.45 | 0.18 | 1.75% | 10.31 | 10.96 | 227481 | 24136.31 | 3.82% |
| 2026-03-12 | 10.28 | 10.27 | -0.02 | -0.19% | 10.15 | 10.46 | 126274 | 13021.93 | 2.12% |
| 2026-03-11 | 10.34 | 10.29 | -0.06 | -0.58% | 10.23 | 10.39 | 96340 | 9918.43 | 1.62% |
| 2026-03-10 | 10.53 | 10.35 | -0.17 | -1.62% | 10.26 | 10.60 | 120935 | 12507.40 | 2.03% |
| 2026-03-09 | 10.61 | 10.52 | -0.11 | -1.03% | 10.28 | 10.69 | 120016 | 12579.90 | 2.02% |
| 2026-03-06 | 10.70 | 10.63 | -0.14 | -1.30% | 10.52 | 10.77 | 87353 | 9309.76 | 1.47% |
| 2026-03-05 | 11.02 | 10.77 | -0.03 | -0.28% | 10.69 | 11.04 | 95182 | 10291.35 | 1.60% |
| 2026-03-04 | 10.76 | 10.80 | -0.04 | -0.37% | 10.76 | 11.06 | 117867 | 12816.26 | 1.98% |
| 2026-03-03 | 11.25 | 10.84 | -0.53 | -4.66% | 10.82 | 11.37 | 188668 | 20869.64 | 3.17% |
| 2026-03-02 | 11.38 | 11.37 | 0.06 | 0.53% | 11.01 | 11.60 | 208314 | 23486.04 | 3.50% |
| 2026-02-27 | 10.92 | 11.31 | 0.34 | 3.10% | 10.88 | 11.31 | 165566 | 18546.57 | 2.78% |
| 2026-02-26 | 10.96 | 10.97 | 0.02 | 0.18% | 10.88 | 11.14 | 150392 | 16519.48 | 2.53% |
| 2026-02-25 | 10.50 | 10.95 | 0.43 | 4.09% | 10.49 | 11.07 | 199472 | 21700.12 | 3.35% |
| 2026-02-24 | 10.28 | 10.52 | 0.41 | 4.06% | 10.28 | 10.57 | 128553 | 13461.98 | 2.16% |
| 2026-02-13 | 10.39 | 10.11 | -0.28 | -2.69% | 10.06 | 10.48 | 130964 | 13398.02 | 2.20% |
| 2026-02-12 | 10.22 | 10.39 | 0.17 | 1.66% | 10.18 | 10.90 | 235266 | 24776.55 | 3.95% |
| 2026-02-11 | 9.95 | 10.22 | 0.25 | 2.51% | 9.90 | 10.30 | 131604 | 13362.02 | 2.21% |
| 2026-02-10 | 10.14 | 9.97 | -0.17 | -1.68% | 9.95 | 10.15 | 86853 | 8685.45 | 1.46% |
| 2026-02-09 | 10.26 | 10.14 | -0.01 | -0.10% | 10.08 | 10.30 | 93710 | 9531.37 | 1.57% |
| 2026-02-06 | 9.93 | 10.15 | 0.16 | 1.60% | 9.85 | 10.38 | 146073 | 14896.35 | 2.45% |
| 2026-02-05 | 10.21 | 9.99 | -0.34 | -3.29% | 9.96 | 10.30 | 96321 | 9716.87 | 1.62% |
| 2026-02-04 | 10.34 | 10.33 | 0.09 | 0.88% | 10.20 | 10.39 | 116204 | 11963.86 | 1.95% |
| 2026-02-03 | 10.22 | 10.24 | 0.34 | 3.43% | 10.01 | 10.45 | 173682 | 17633.80 | 2.92% |
| 2026-02-02 | 10.20 | 9.90 | -0.66 | -6.25% | 9.90 | 10.26 | 228742 | 23052.53 | 3.84% |
| 2026-01-30 | 10.95 | 10.56 | -0.62 | -5.55% | 10.15 | 11.00 | 370902 | 38930.89 | 6.23% |
| 2026-01-29 | 11.45 | 11.18 | -0.15 | -1.32% | 10.95 | 12.03 | 553422 | 62895.58 | 9.30% |
| 2026-01-28 | 10.63 | 11.33 | 0.74 | 6.99% | 10.48 | 11.44 | 407866 | 44969.83 | 6.85% |
| 2026-01-27 | 10.90 | 10.59 | -0.59 | -5.28% | 10.41 | 10.99 | 304205 | 32295.24 | 5.11% |
| 2026-01-26 | 10.72 | 11.18 | 0.50 | 4.68% | 10.72 | 11.23 | 335949 | 36961.67 | 5.64% |
| 2026-01-23 | 10.38 | 10.68 | 0.34 | 3.29% | 10.31 | 10.71 | 196079 | 20725.19 | 3.29% |
| 2026-01-22 | 10.23 | 10.34 | 0.04 | 0.39% | 10.11 | 10.34 | 123099 | 12580.07 | 2.07% |
| 2026-01-21 | 9.96 | 10.30 | 0.28 | 2.79% | 9.95 | 10.31 | 162119 | 16493.60 | 2.72% |
| 2026-01-20 | 10.16 | 10.02 | -0.16 | -1.57% | 9.79 | 10.16 | 138162 | 13743.61 | 2.32% |
| 2026-01-19 | 9.80 | 10.18 | 0.31 | 3.14% | 9.67 | 10.20 | 178732 | 17958.24 | 3.00% |
| 2026-01-16 | 9.84 | 9.87 | -0.01 | -0.10% | 9.80 | 10.13 | 121182 | 12071.46 | 2.04% |
| 2026-01-15 | 9.65 | 9.88 | 0.16 | 1.65% | 9.64 | 10.08 | 164393 | 16291.92 | 2.76% |
| 2026-01-14 | 9.78 | 9.72 | -0.06 | -0.61% | 9.61 | 9.87 | 126192 | 12314.45 | 2.12% |
| 2026-01-13 | 9.72 | 9.78 | 0.01 | 0.10% | 9.71 | 9.93 | 120961 | 11882.72 | 2.03% |
| 2026-01-12 | 9.90 | 9.77 | -0.11 | -1.11% | 9.72 | 9.97 | 129076 | 12623.18 | 2.17% |
| 2026-01-09 | 9.80 | 9.88 | 0.08 | 0.82% | 9.77 | 9.95 | 108958 | 10743.72 | 1.83% |
| 2026-01-08 | 9.95 | 9.80 | -0.17 | -1.71% | 9.70 | 9.99 | 109576 | 10784.62 | 1.84% |
| 2026-01-07 | 9.90 | 9.97 | 0.10 | 1.01% | 9.90 | 10.08 | 132384 | 13214.87 | 2.22% |
| 2026-01-06 | 9.78 | 9.87 | 0.15 | 1.54% | 9.73 | 9.96 | 118649 | 11710.74 | 1.99% |
| 2026-01-05 | 9.48 | 9.72 | 0.22 | 2.32% | 9.48 | 9.80 | 103297 | 9985.46 | 1.74% |
| 2025-12-31 | 9.49 | 9.50 | 0.01 | 0.11% | 9.43 | 9.59 | 69008 | 6557.53 | 1.16% |
| 2025-12-30 | 9.53 | 9.49 | -0.10 | -1.04% | 9.36 | 9.60 | 88520 | 8392.53 | 1.49% |
| 2025-12-29 | 9.69 | 9.59 | 0.00 | 0.00% | 9.50 | 9.74 | 101439 | 9756.97 | 1.70% |
| 2025-12-26 | 9.37 | 9.59 | 0.25 | 2.68% | 9.35 | 9.69 | 127835 | 12169.76 | 2.15% |
| 2025-12-25 | 9.42 | 9.34 | -0.04 | -0.43% | 9.18 | 9.42 | 58210 | 5414.68 | 0.98% |
| 2025-12-24 | 9.36 | 9.38 | 0.01 | 0.11% | 9.32 | 9.64 | 64414 | 6053.38 | 1.08% |
| 2025-12-23 | 9.33 | 9.37 | 0.05 | 0.54% | 9.20 | 9.40 | 81120 | 7554.87 | 1.36% |
| 2025-12-22 | 9.09 | 9.32 | 0.31 | 3.44% | 9.09 | 9.44 | 99664 | 9257.46 | 1.67% |
| 2025-12-19 | 8.76 | 9.01 | 0.22 | 2.50% | 8.72 | 9.05 | 54918 | 4902.43 | 0.92% |
| 2025-12-18 | 8.76 | 8.79 | 0.03 | 0.34% | 8.71 | 8.91 | 45518 | 4015.55 | 0.76% |
| 2025-12-17 | 8.71 | 8.76 | 0.04 | 0.46% | 8.60 | 8.80 | 79690 | 6928.08 | 1.34% |
| 2025-12-16 | 9.00 | 8.72 | -0.27 | -3.00% | 8.69 | 9.00 | 78065 | 6856.00 | 1.31% |
| 2025-12-15 | 8.90 | 8.99 | 0.06 | 0.67% | 8.85 | 9.09 | 49237 | 4426.74 | 0.83% |
| 2025-12-12 | 8.98 | 8.93 | -0.06 | -0.67% | 8.93 | 9.12 | 54144 | 4884.11 | 0.91% |
| 2025-12-11 | 9.18 | 8.99 | -0.13 | -1.43% | 8.90 | 9.19 | 57696 | 5206.32 | 0.97% |
| 2025-12-10 | 9.07 | 9.12 | 0.02 | 0.22% | 9.00 | 9.19 | 45389 | 4124.10 | 0.76% |
| 2025-12-09 | 9.26 | 9.10 | -0.18 | -1.94% | 9.07 | 9.26 | 70007 | 6378.36 | 1.18% |
| 2025-12-08 | 9.42 | 9.28 | -0.14 | -1.49% | 9.24 | 9.48 | 66999 | 6229.90 | 1.13% |
| 2025-12-05 | 9.25 | 9.42 | 0.14 | 1.51% | 9.22 | 9.44 | 59810 | 5606.62 | 1.00% |
| 2025-12-04 | 9.39 | 9.28 | -0.06 | -0.64% | 9.26 | 9.43 | 46631 | 4348.09 | 0.78% |
| 2025-12-03 | 9.35 | 9.34 | -0.02 | -0.21% | 9.30 | 9.44 | 53173 | 4979.62 | 0.89% |
| 2025-12-02 | 9.44 | 9.36 | -0.11 | -1.16% | 9.30 | 9.50 | 67509 | 6319.98 | 1.13% |
| 2025-12-01 | 9.42 | 9.47 | 0.17 | 1.83% | 9.42 | 9.86 | 114135 | 10951.54 | 1.92% |
| 2025-11-28 | 9.08 | 9.30 | 0.19 | 2.09% | 9.01 | 9.33 | 67426 | 6227.53 | 1.13% |
| 2025-11-27 | 9.08 | 9.11 | 0.09 | 1.00% | 9.05 | 9.21 | 63044 | 5756.43 | 1.06% |
| 2025-11-26 | 9.18 | 9.07 | -0.13 | -1.41% | 9.06 | 9.24 | 62664 | 5725.45 | 1.05% |
| 2025-11-25 | 9.08 | 9.20 | 0.21 | 2.34% | 8.98 | 9.23 | 85714 | 7804.45 | 1.44% |
| 2025-11-24 | 9.09 | 8.99 | -0.01 | -0.11% | 8.92 | 9.15 | 87926 | 7934.94 | 1.48% |
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。
