| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.88 | 6.91 | 0.18 | 2.67% | 6.81 | 7.02 | 141520 | 9760.35 | 2.38% |
| 2025-03-31 | 6.85 | 6.73 | -0.14 | -2.04% | 6.62 | 6.87 | 115308 | 7747.22 | 1.94% |
| 2025-03-28 | 7.02 | 6.87 | -0.17 | -2.41% | 6.79 | 7.06 | 155633 | 10712.06 | 2.61% |
| 2025-03-27 | 7.22 | 7.04 | -0.17 | -2.36% | 7.00 | 7.26 | 164416 | 11626.37 | 2.76% |
| 2025-03-26 | 6.97 | 7.21 | 0.12 | 1.69% | 6.97 | 7.31 | 275013 | 19793.70 | 4.62% |
| 2025-03-25 | 6.96 | 7.09 | 0.07 | 1.00% | 6.92 | 7.27 | 229722 | 16304.57 | 3.86% |
| 2025-03-24 | 6.91 | 7.02 | 0.07 | 1.01% | 6.80 | 7.12 | 211477 | 14682.67 | 3.55% |
| 2025-03-21 | 6.92 | 6.95 | 0.00 | 0.00% | 6.91 | 7.30 | 234813 | 16570.21 | 3.94% |
| 2025-03-20 | 6.88 | 6.95 | 0.10 | 1.46% | 6.85 | 6.97 | 145863 | 10085.88 | 2.45% |
| 2025-03-19 | 6.87 | 6.85 | -0.04 | -0.58% | 6.79 | 6.88 | 91380 | 6251.43 | 1.53% |
| 2025-03-18 | 6.88 | 6.89 | 0.00 | 0.00% | 6.83 | 6.93 | 119262 | 8195.37 | 2.00% |
| 2025-03-17 | 6.92 | 6.89 | -0.05 | -0.72% | 6.84 | 6.95 | 154827 | 10667.72 | 2.60% |
| 2025-03-14 | 7.02 | 6.94 | 0.02 | 0.29% | 6.83 | 7.12 | 251885 | 17447.82 | 4.23% |
| 2025-03-13 | 6.95 | 6.92 | -0.04 | -0.57% | 6.81 | 7.06 | 281116 | 19349.57 | 4.72% |
| 2025-03-12 | 7.18 | 6.96 | -0.21 | -2.93% | 6.91 | 7.28 | 513477 | 36008.41 | 8.62% |
| 2025-03-11 | 6.53 | 7.17 | 0.65 | 9.97% | 6.46 | 7.17 | 439694 | 30599.23 | 7.39% |
| 2025-03-10 | 6.46 | 6.52 | 0.11 | 1.72% | 6.42 | 6.67 | 126960 | 8273.22 | 2.13% |
| 2025-03-07 | 6.30 | 6.41 | 0.12 | 1.91% | 6.26 | 6.48 | 122929 | 7880.23 | 2.06% |
| 2025-03-06 | 6.33 | 6.29 | 0.00 | 0.00% | 6.24 | 6.34 | 56147 | 3527.54 | 0.94% |
| 2025-03-05 | 6.35 | 6.29 | -0.04 | -0.63% | 6.18 | 6.35 | 57950 | 3618.10 | 0.97% |
| 2025-03-04 | 6.30 | 6.33 | 0.02 | 0.32% | 6.27 | 6.37 | 53397 | 3368.32 | 0.90% |
| 2025-03-03 | 6.25 | 6.31 | 0.11 | 1.77% | 6.21 | 6.38 | 91776 | 5805.85 | 1.54% |
| 2025-02-28 | 6.35 | 6.20 | -0.15 | -2.36% | 6.19 | 6.39 | 70900 | 4451.00 | 1.19% |
| 2025-02-27 | 6.42 | 6.35 | -0.08 | -1.24% | 6.24 | 6.44 | 58585 | 3708.09 | 0.98% |
| 2025-02-26 | 6.22 | 6.43 | 0.25 | 4.05% | 6.19 | 6.43 | 134655 | 8539.38 | 2.26% |
| 2025-02-25 | 6.18 | 6.18 | -0.04 | -0.64% | 6.14 | 6.23 | 41410 | 2564.96 | 0.70% |
| 2025-02-24 | 6.18 | 6.22 | 0.04 | 0.65% | 6.14 | 6.28 | 51662 | 3213.86 | 0.87% |
| 2025-02-21 | 6.28 | 6.18 | -0.07 | -1.12% | 6.17 | 6.32 | 57947 | 3595.79 | 0.97% |
| 2025-02-20 | 6.18 | 6.25 | 0.07 | 1.13% | 6.13 | 6.26 | 44419 | 2757.92 | 0.75% |
| 2025-02-19 | 6.14 | 6.18 | 0.04 | 0.65% | 6.13 | 6.20 | 43026 | 2649.46 | 0.72% |
| 2025-02-18 | 6.22 | 6.14 | -0.09 | -1.44% | 6.11 | 6.25 | 59254 | 3668.13 | 1.00% |
| 2025-02-17 | 6.24 | 6.23 | -0.04 | -0.64% | 6.20 | 6.29 | 53966 | 3364.16 | 0.91% |
| 2025-02-14 | 6.30 | 6.27 | -0.05 | -0.79% | 6.23 | 6.33 | 45797 | 2875.27 | 0.77% |
| 2025-02-13 | 6.40 | 6.32 | -0.07 | -1.10% | 6.31 | 6.44 | 54115 | 3448.94 | 0.91% |
| 2025-02-12 | 6.41 | 6.39 | -0.03 | -0.47% | 6.32 | 6.47 | 87086 | 5556.12 | 1.46% |
| 2025-02-11 | 6.49 | 6.42 | -0.02 | -0.31% | 6.38 | 6.49 | 57650 | 3699.34 | 0.97% |
| 2025-02-10 | 6.41 | 6.44 | 0.08 | 1.26% | 6.38 | 6.50 | 65187 | 4180.31 | 1.09% |
| 2025-02-07 | 6.31 | 6.36 | 0.07 | 1.11% | 6.29 | 6.42 | 72256 | 4589.67 | 1.21% |
| 2025-02-06 | 6.30 | 6.29 | 0.02 | 0.32% | 6.19 | 6.32 | 60159 | 3764.25 | 1.01% |
| 2025-02-05 | 6.35 | 6.27 | -0.04 | -0.63% | 6.18 | 6.35 | 68161 | 4267.99 | 1.14% |
| 2025-01-27 | 6.30 | 6.31 | 0.02 | 0.32% | 6.28 | 6.41 | 63434 | 4025.40 | 1.07% |
| 2025-01-24 | 6.20 | 6.29 | 0.09 | 1.45% | 6.14 | 6.37 | 89613 | 5589.03 | 1.51% |
| 2025-01-23 | 6.34 | 6.20 | -0.06 | -0.96% | 6.20 | 6.39 | 95475 | 5993.79 | 1.60% |
| 2025-01-22 | 6.27 | 6.26 | -0.02 | -0.32% | 6.21 | 6.46 | 149247 | 9422.91 | 2.51% |
| 2025-01-21 | 6.53 | 6.28 | -0.27 | -4.12% | 6.22 | 7.10 | 298936 | 19696.64 | 5.02% |
| 2025-01-20 | 6.18 | 6.55 | 0.31 | 4.97% | 6.12 | 6.72 | 152443 | 9767.53 | 2.56% |
| 2025-01-17 | 6.22 | 6.24 | 0.03 | 0.48% | 6.13 | 6.24 | 40518 | 2507.43 | 0.68% |
| 2025-01-16 | 6.11 | 6.21 | 0.10 | 1.64% | 6.11 | 6.28 | 64242 | 3993.99 | 1.08% |
| 2025-01-15 | 6.09 | 6.11 | 0.02 | 0.33% | 6.06 | 6.25 | 55693 | 3407.23 | 0.94% |
| 2025-01-14 | 5.98 | 6.09 | 0.12 | 2.01% | 5.96 | 6.13 | 57575 | 3493.10 | 0.97% |
| 2025-01-13 | 5.88 | 5.97 | 0.11 | 1.88% | 5.78 | 5.98 | 37262 | 2197.47 | 0.63% |
| 2025-01-10 | 5.99 | 5.86 | -0.12 | -2.01% | 5.86 | 6.03 | 33159 | 1973.88 | 0.56% |
| 2025-01-09 | 5.99 | 5.98 | -0.01 | -0.17% | 5.91 | 6.03 | 27843 | 1668.74 | 0.47% |
| 2025-01-08 | 6.05 | 5.99 | -0.06 | -0.99% | 5.85 | 6.08 | 45577 | 2719.16 | 0.77% |
| 2025-01-07 | 6.00 | 6.05 | 0.07 | 1.17% | 5.92 | 6.09 | 47619 | 2860.87 | 0.80% |
| 2025-01-06 | 5.94 | 5.98 | 0.04 | 0.67% | 5.75 | 6.05 | 57290 | 3402.66 | 0.96% |
| 2025-01-03 | 6.10 | 5.94 | -0.14 | -2.30% | 5.92 | 6.17 | 66215 | 3990.96 | 1.11% |
| 2025-01-02 | 6.15 | 6.08 | -0.07 | -1.14% | 6.00 | 6.28 | 72461 | 4452.97 | 1.22% |
| 2024-12-31 | 6.29 | 6.15 | -0.11 | -1.76% | 6.11 | 6.31 | 57720 | 3577.84 | 0.97% |
| 2024-12-30 | 6.38 | 6.26 | -0.10 | -1.57% | 6.21 | 6.38 | 53324 | 3333.77 | 0.90% |
| 2024-12-27 | 6.29 | 6.36 | 0.10 | 1.60% | 6.27 | 6.40 | 44562 | 2832.22 | 0.75% |
| 2024-12-26 | 6.27 | 6.26 | -0.01 | -0.16% | 6.24 | 6.34 | 42382 | 2667.19 | 0.71% |
| 2024-12-25 | 6.40 | 6.27 | -0.11 | -1.72% | 6.18 | 6.42 | 55837 | 3495.29 | 0.94% |
| 2024-12-24 | 6.33 | 6.38 | 0.06 | 0.95% | 6.31 | 6.42 | 45378 | 2890.56 | 0.76% |
| 2024-12-23 | 6.56 | 6.32 | -0.24 | -3.66% | 6.29 | 6.61 | 78169 | 5007.60 | 1.31% |
| 2024-12-20 | 6.58 | 6.56 | -0.04 | -0.61% | 6.52 | 6.64 | 63988 | 4205.18 | 1.07% |
| 2024-12-19 | 6.63 | 6.60 | -0.02 | -0.30% | 6.45 | 6.64 | 59028 | 3864.05 | 0.99% |
| 2024-12-18 | 6.68 | 6.62 | 0.00 | 0.00% | 6.58 | 6.72 | 58300 | 3879.69 | 0.98% |
| 2024-12-17 | 6.90 | 6.62 | -0.29 | -4.20% | 6.59 | 6.93 | 82309 | 5504.74 | 1.38% |
| 2024-12-16 | 7.00 | 6.91 | -0.04 | -0.58% | 6.85 | 7.00 | 46928 | 3243.71 | 0.79% |
| 2024-12-13 | 7.10 | 6.95 | -0.15 | -2.11% | 6.92 | 7.10 | 57749 | 4036.17 | 0.97% |
| 2024-12-12 | 7.03 | 7.15 | 0.10 | 1.42% | 7.00 | 7.15 | 67300 | 4771.60 | 1.13% |
| 2024-12-11 | 6.95 | 7.05 | 0.15 | 2.17% | 6.88 | 7.06 | 70134 | 4915.74 | 1.18% |
| 2024-12-10 | 7.15 | 6.90 | -0.06 | -0.86% | 6.87 | 7.20 | 85907 | 6002.34 | 1.44% |
| 2024-12-09 | 6.88 | 6.96 | 0.08 | 1.16% | 6.85 | 7.03 | 72415 | 5036.19 | 1.22% |
| 2024-12-06 | 6.84 | 6.88 | 0.03 | 0.44% | 6.80 | 6.91 | 66782 | 4588.23 | 1.12% |
| 2024-12-05 | 6.90 | 6.85 | -0.09 | -1.30% | 6.50 | 6.96 | 84072 | 5756.37 | 1.41% |
| 2024-12-04 | 6.98 | 6.94 | -0.08 | -1.14% | 6.87 | 7.03 | 71503 | 4980.40 | 1.20% |
| 2024-12-03 | 6.93 | 7.02 | 0.08 | 1.15% | 6.86 | 7.05 | 99446 | 6929.81 | 1.67% |
| 2024-12-02 | 6.85 | 6.94 | 0.09 | 1.31% | 6.81 | 6.97 | 102914 | 7105.83 | 1.73% |
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。
