| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.00 | 6.99 | -0.04 | -0.57% | 6.96 | 7.08 | 50924 | 3563.11 | 0.86% |
| 2025-06-25 | 7.01 | 7.03 | 0.00 | 0.00% | 6.98 | 7.05 | 43815 | 3073.65 | 0.74% |
| 2025-06-24 | 6.96 | 7.03 | 0.08 | 1.15% | 6.87 | 7.04 | 73545 | 5125.63 | 1.24% |
| 2025-06-23 | 6.74 | 6.95 | 0.20 | 2.96% | 6.72 | 6.98 | 81493 | 5628.63 | 1.37% |
| 2025-06-20 | 6.83 | 6.75 | -0.04 | -0.59% | 6.73 | 6.84 | 40010 | 2710.15 | 0.67% |
| 2025-06-19 | 6.84 | 6.79 | -0.07 | -1.02% | 6.72 | 6.89 | 62527 | 4252.66 | 1.05% |
| 2025-06-18 | 6.97 | 6.86 | -0.15 | -2.14% | 6.85 | 7.02 | 57272 | 3948.82 | 0.96% |
| 2025-06-17 | 6.98 | 7.01 | 0.04 | 0.57% | 6.90 | 7.02 | 60889 | 4234.92 | 1.02% |
| 2025-06-16 | 7.04 | 6.97 | -0.04 | -0.57% | 6.95 | 7.14 | 97564 | 6862.39 | 1.64% |
| 2025-06-13 | 7.03 | 7.01 | -0.04 | -0.57% | 7.00 | 7.11 | 66371 | 4675.32 | 1.11% |
| 2025-06-12 | 7.10 | 7.05 | -0.04 | -0.56% | 7.01 | 7.11 | 48082 | 3387.61 | 0.81% |
| 2025-06-11 | 6.97 | 7.09 | 0.11 | 1.58% | 6.96 | 7.13 | 64935 | 4587.17 | 1.09% |
| 2025-06-10 | 7.05 | 6.98 | -0.07 | -0.99% | 6.93 | 7.10 | 47261 | 3307.95 | 0.79% |
| 2025-06-09 | 7.08 | 7.05 | -0.03 | -0.42% | 6.99 | 7.09 | 49095 | 3450.55 | 0.82% |
| 2025-06-06 | 6.99 | 7.08 | 0.10 | 1.43% | 6.94 | 7.12 | 59012 | 4170.15 | 0.99% |
| 2025-06-05 | 7.07 | 6.98 | -0.09 | -1.27% | 6.96 | 7.12 | 58156 | 4092.01 | 0.98% |
| 2025-06-04 | 6.94 | 7.07 | 0.14 | 2.02% | 6.92 | 7.08 | 68143 | 4787.56 | 1.14% |
| 2025-06-03 | 6.88 | 6.93 | 0.00 | 0.00% | 6.86 | 6.96 | 46901 | 3240.41 | 0.79% |
| 2025-05-30 | 6.92 | 6.93 | 0.00 | 0.00% | 6.85 | 6.97 | 42143 | 2913.22 | 0.71% |
| 2025-05-29 | 6.91 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 52507 | 3643.37 | 0.88% |
| 2025-05-28 | 6.95 | 6.95 | 0.00 | 0.00% | 6.90 | 7.04 | 61865 | 4301.37 | 1.04% |
| 2025-05-27 | 6.81 | 6.95 | 0.14 | 2.06% | 6.73 | 6.99 | 75266 | 5171.78 | 1.26% |
| 2025-05-26 | 6.70 | 6.81 | 0.08 | 1.19% | 6.69 | 6.83 | 40675 | 2757.98 | 0.68% |
| 2025-05-23 | 6.78 | 6.73 | -0.03 | -0.44% | 6.73 | 6.87 | 48926 | 3328.55 | 0.82% |
| 2025-05-22 | 6.90 | 6.76 | -0.17 | -2.45% | 6.75 | 6.91 | 59270 | 4035.63 | 1.00% |
| 2025-05-21 | 6.84 | 6.93 | 0.10 | 1.46% | 6.80 | 6.93 | 66231 | 4546.77 | 1.11% |
| 2025-05-20 | 6.82 | 6.83 | 0.01 | 0.15% | 6.76 | 6.85 | 46805 | 3181.67 | 0.79% |
| 2025-05-19 | 6.78 | 6.82 | 0.02 | 0.29% | 6.75 | 6.83 | 39937 | 2716.51 | 0.67% |
| 2025-05-16 | 6.78 | 6.80 | 0.02 | 0.29% | 6.76 | 6.86 | 45900 | 3121.50 | 0.77% |
| 2025-05-15 | 6.81 | 6.78 | -0.03 | -0.44% | 6.74 | 6.83 | 57903 | 3929.09 | 0.97% |
| 2025-05-14 | 6.80 | 6.81 | 0.01 | 0.15% | 6.74 | 6.82 | 60078 | 4074.50 | 1.01% |
| 2025-05-13 | 6.82 | 6.80 | -0.01 | -0.15% | 6.77 | 6.90 | 64998 | 4429.40 | 1.09% |
| 2025-05-12 | 6.75 | 6.81 | 0.08 | 1.19% | 6.69 | 6.81 | 84673 | 5732.70 | 1.42% |
| 2025-05-09 | 6.77 | 6.73 | -0.04 | -0.59% | 6.69 | 6.79 | 56127 | 3780.20 | 0.94% |
| 2025-05-08 | 6.71 | 6.77 | 0.02 | 0.30% | 6.66 | 6.82 | 74474 | 5012.41 | 1.25% |
| 2025-05-07 | 6.66 | 6.75 | 0.15 | 2.27% | 6.62 | 6.76 | 83881 | 5626.98 | 1.41% |
| 2025-05-06 | 6.47 | 6.60 | 0.16 | 2.48% | 6.46 | 6.60 | 68947 | 4511.68 | 1.16% |
| 2025-04-30 | 6.54 | 6.44 | -0.13 | -1.98% | 6.42 | 6.58 | 65245 | 4235.12 | 1.10% |
| 2025-04-29 | 6.60 | 6.57 | 0.01 | 0.15% | 6.55 | 6.71 | 53036 | 3516.07 | 0.89% |
| 2025-04-28 | 6.65 | 6.56 | -0.09 | -1.35% | 6.53 | 6.65 | 47747 | 3142.60 | 0.80% |
| 2025-04-25 | 6.61 | 6.65 | 0.01 | 0.15% | 6.60 | 6.70 | 47603 | 3169.25 | 0.80% |
| 2025-04-24 | 6.63 | 6.64 | -0.02 | -0.30% | 6.58 | 6.69 | 54257 | 3604.95 | 0.91% |
| 2025-04-23 | 6.69 | 6.66 | -0.01 | -0.15% | 6.64 | 6.73 | 57489 | 3837.27 | 0.97% |
| 2025-04-22 | 6.69 | 6.67 | -0.03 | -0.45% | 6.61 | 6.71 | 58845 | 3920.79 | 0.99% |
| 2025-04-21 | 6.60 | 6.70 | 0.14 | 2.13% | 6.57 | 6.72 | 78458 | 5231.00 | 1.32% |
| 2025-04-18 | 6.55 | 6.56 | 0.02 | 0.31% | 6.49 | 6.64 | 47810 | 3133.51 | 0.80% |
| 2025-04-17 | 6.49 | 6.54 | 0.07 | 1.08% | 6.47 | 6.62 | 58004 | 3803.50 | 0.97% |
| 2025-04-16 | 6.58 | 6.47 | -0.11 | -1.67% | 6.38 | 6.59 | 73205 | 4741.67 | 1.23% |
| 2025-04-15 | 6.52 | 6.58 | 0.03 | 0.46% | 6.50 | 6.61 | 66380 | 4355.52 | 1.11% |
| 2025-04-14 | 6.49 | 6.55 | 0.15 | 2.34% | 6.44 | 6.64 | 90493 | 5933.64 | 1.52% |
| 2025-04-11 | 6.29 | 6.40 | 0.05 | 0.79% | 6.29 | 6.55 | 111914 | 7212.57 | 1.88% |
| 2025-04-10 | 6.25 | 6.35 | 0.06 | 0.95% | 6.25 | 6.44 | 140313 | 8940.47 | 2.36% |
| 2025-04-09 | 6.15 | 6.29 | 0.33 | 5.54% | 5.85 | 6.31 | 194314 | 11937.18 | 3.26% |
| 2025-04-08 | 6.05 | 5.96 | -0.17 | -2.77% | 5.85 | 6.20 | 153431 | 9136.49 | 2.58% |
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。
