| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.70 | 9.00 | -0.84 | -8.54% | 8.95 | 9.77 | 174758 | 16100.39 | 2.94% |
| 2025-11-20 | 9.78 | 9.84 | 0.05 | 0.51% | 9.78 | 10.11 | 118640 | 11779.58 | 1.99% |
| 2025-11-19 | 9.86 | 9.79 | -0.04 | -0.41% | 9.64 | 10.03 | 106296 | 10384.20 | 1.79% |
| 2025-11-18 | 10.38 | 9.83 | -0.55 | -5.30% | 9.74 | 10.38 | 185686 | 18440.88 | 3.12% |
| 2025-11-17 | 10.58 | 10.38 | -0.20 | -1.89% | 10.29 | 10.62 | 116272 | 12096.15 | 1.95% |
| 2025-11-14 | 10.35 | 10.58 | 0.08 | 0.76% | 10.34 | 10.75 | 178448 | 18841.44 | 3.00% |
| 2025-11-13 | 10.22 | 10.50 | 0.27 | 2.64% | 10.22 | 10.59 | 227230 | 23782.60 | 3.82% |
| 2025-11-12 | 10.30 | 10.23 | -0.12 | -1.16% | 10.12 | 10.52 | 135717 | 13930.33 | 2.28% |
| 2025-11-11 | 10.18 | 10.35 | 0.23 | 2.27% | 10.13 | 10.44 | 193279 | 19888.18 | 3.25% |
| 2025-11-10 | 10.18 | 10.12 | -0.04 | -0.39% | 10.06 | 10.34 | 134330 | 13673.01 | 2.26% |
| 2025-11-07 | 10.00 | 10.16 | 0.08 | 0.79% | 9.93 | 10.20 | 141188 | 14288.68 | 2.37% |
| 2025-11-06 | 9.83 | 10.08 | 0.25 | 2.54% | 9.80 | 10.14 | 146169 | 14610.87 | 2.46% |
| 2025-11-05 | 9.69 | 9.83 | 0.04 | 0.41% | 9.60 | 9.87 | 108762 | 10635.47 | 1.83% |
| 2025-11-04 | 10.00 | 9.79 | -0.29 | -2.88% | 9.70 | 10.06 | 192192 | 18943.74 | 3.23% |
| 2025-11-03 | 10.13 | 10.08 | -0.05 | -0.49% | 9.91 | 10.27 | 173464 | 17437.53 | 2.91% |
| 2025-10-31 | 10.21 | 10.13 | -0.08 | -0.78% | 10.04 | 10.41 | 247793 | 25313.01 | 4.16% |
| 2025-10-30 | 10.40 | 10.21 | -0.25 | -2.39% | 10.21 | 10.62 | 258840 | 26713.17 | 4.35% |
| 2025-10-29 | 10.27 | 10.46 | 0.19 | 1.85% | 10.15 | 10.64 | 314740 | 32788.75 | 5.29% |
| 2025-10-28 | 10.50 | 10.27 | -0.37 | -3.48% | 10.21 | 10.64 | 301148 | 31271.39 | 5.06% |
| 2025-10-27 | 10.25 | 10.64 | 0.41 | 4.01% | 10.04 | 11.01 | 453161 | 47434.05 | 7.61% |
| 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% |
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。
