| 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 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 635855 | 8924.29 | 0.84% |
| 2025-10-23 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 526213 | 7357.96 | 0.69% |
| 2025-10-22 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.44 | 800047 | 11295.19 | 1.05% |
| 2025-10-21 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 655281 | 9138.39 | 0.86% |
| 2025-10-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 524747 | 7250.11 | 0.69% |
| 2025-10-17 | 1.38 | 1.39 | 0.01 | 0.72% | 1.38 | 1.42 | 861951 | 12046.43 | 1.13% |
| 2025-10-16 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 447094 | 6158.09 | 0.59% |
| 2025-10-15 | 1.37 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 585398 | 8068.86 | 0.77% |
| 2025-10-14 | 1.35 | 1.38 | 0.03 | 2.22% | 1.35 | 1.41 | 917825 | 12653.92 | 1.21% |
| 2025-10-13 | 1.33 | 1.35 | -0.01 | -0.74% | 1.32 | 1.35 | 541176 | 7247.05 | 0.71% |
| 2025-10-10 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 524655 | 7140.81 | 0.69% |
| 2025-10-09 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 767558 | 10548.11 | 1.01% |
| 2025-09-30 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 607432 | 8375.77 | 0.80% |
| 2025-09-29 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 616375 | 8555.31 | 0.81% |
| 2025-09-26 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 586021 | 8185.81 | 0.77% |
| 2025-09-25 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 739582 | 10395.94 | 0.97% |
| 2025-09-24 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 765161 | 10835.22 | 1.01% |
| 2025-09-23 | 1.42 | 1.42 | 0.01 | 0.71% | 1.40 | 1.44 | 869870 | 12341.16 | 1.14% |
| 2025-09-22 | 1.43 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 685726 | 9716.99 | 0.90% |
| 2025-09-19 | 1.43 | 1.43 | 0.00 | 0.00% | 1.40 | 1.44 | 972009 | 13760.17 | 1.28% |
| 2025-09-18 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.46 | 1320484 | 18907.51 | 1.74% |
| 2025-09-17 | 1.42 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 756898 | 10713.69 | 0.99% |
| 2025-09-16 | 1.39 | 1.41 | 0.03 | 2.17% | 1.38 | 1.43 | 1139254 | 16049.05 | 1.50% |
| 2025-09-15 | 1.40 | 1.38 | -0.03 | -2.13% | 1.36 | 1.41 | 1356072 | 18687.92 | 1.78% |
| 2025-09-12 | 1.46 | 1.41 | -0.04 | -2.76% | 1.40 | 1.47 | 1920538 | 27454.51 | 2.52% |
| 2025-09-10 | 1.43 | 1.45 | 0.02 | 1.40% | 1.41 | 1.48 | 2570637 | 37252.74 | 4.84% |
| 2025-09-09 | 1.40 | 1.43 | 0.07 | 5.15% | 1.38 | 1.43 | 2111199 | 29829.44 | 3.97% |
| 2025-09-08 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.37 | 831357 | 11233.19 | 1.56% |
| 2025-09-05 | 1.35 | 1.33 | -0.03 | -2.21% | 1.33 | 1.36 | 1181859 | 15813.72 | 2.22% |
| 2025-09-04 | 1.32 | 1.36 | 0.04 | 3.03% | 1.31 | 1.39 | 2087576 | 28441.41 | 3.93% |
| 2025-09-03 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 642643 | 8466.66 | 1.21% |
| 2025-09-02 | 1.32 | 1.32 | -0.01 | -0.75% | 1.31 | 1.33 | 843422 | 11111.63 | 1.59% |
| 2025-09-01 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.34 | 910339 | 12080.08 | 1.71% |
| 2025-08-29 | 1.34 | 1.32 | -0.02 | -1.49% | 1.31 | 1.35 | 1038000 | 13783.62 | 1.95% |
| 2025-08-28 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.36 | 1050306 | 14114.67 | 1.97% |
| 2025-08-27 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 988721 | 13299.37 | 1.86% |
| 2025-08-26 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 968366 | 13161.96 | 1.82% |
| 2025-08-25 | 1.35 | 1.37 | 0.02 | 1.48% | 1.34 | 1.39 | 1631089 | 22335.50 | 3.07% |
| 2025-08-22 | 1.37 | 1.35 | -0.02 | -1.46% | 1.33 | 1.38 | 1320070 | 17833.51 | 2.48% |
| 2025-08-21 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 971944 | 13307.01 | 1.83% |
| 2025-08-20 | 1.38 | 1.36 | -0.03 | -2.16% | 1.36 | 1.39 | 1187316 | 16259.48 | 2.23% |
| 2025-08-19 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 1138657 | 15825.38 | 2.14% |
| 2025-08-18 | 1.40 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 935679 | 13087.41 | 1.76% |
| 2025-08-15 | 1.40 | 1.41 | 0.02 | 1.44% | 1.39 | 1.42 | 667746 | 9379.32 | 1.26% |
| 2025-08-14 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.42 | 617163 | 8655.42 | 1.16% |
| 2025-08-13 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 450028 | 6340.84 | 0.85% |
| 2025-08-12 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 431853 | 6082.85 | 0.81% |
| 2025-08-11 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.43 | 926303 | 13078.15 | 1.74% |
| 2025-08-08 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.40 | 437529 | 6093.36 | 0.82% |
| 2025-08-07 | 1.40 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 523379 | 7332.32 | 0.98% |
| 2025-08-06 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 544076 | 7649.54 | 1.02% |
| 2025-08-05 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 382490 | 5395.48 | 0.72% |
| 2025-08-04 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 389189 | 5483.62 | 0.73% |
| 2025-08-01 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 362872 | 5141.67 | 0.68% |
| 2025-07-31 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 607149 | 8604.36 | 1.14% |
| 2025-07-30 | 1.44 | 1.43 | -0.02 | -1.38% | 1.42 | 1.45 | 549394 | 7870.81 | 1.03% |
| 2025-07-29 | 1.44 | 1.45 | 0.01 | 0.69% | 1.42 | 1.45 | 707630 | 10153.15 | 1.33% |
| 2025-07-28 | 1.44 | 1.44 | -0.01 | -0.69% | 1.43 | 1.45 | 433694 | 6236.73 | 0.82% |
| 2025-07-25 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 492489 | 7112.58 | 0.93% |
| 2025-07-24 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 701487 | 10149.74 | 1.32% |
| 2025-07-23 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 496371 | 7150.37 | 0.93% |
| 2025-07-22 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 547216 | 7883.12 | 1.03% |
| 2025-07-21 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 552127 | 8001.87 | 1.04% |
| 2025-07-18 | 1.45 | 1.46 | 0.02 | 1.39% | 1.43 | 1.48 | 821133 | 11952.86 | 1.54% |
| 2025-07-17 | 1.46 | 1.44 | -0.02 | -1.37% | 1.43 | 1.46 | 568258 | 8202.52 | 1.07% |
| 2025-07-16 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 412068 | 6008.80 | 0.77% |
| 2025-07-15 | 1.46 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 665628 | 9731.79 | 1.25% |
| 2025-07-14 | 1.49 | 1.47 | -0.03 | -2.00% | 1.45 | 1.50 | 887811 | 13056.83 | 1.67% |
| 2025-07-11 | 1.55 | 1.50 | -0.04 | -2.60% | 1.48 | 1.56 | 1640459 | 24902.27 | 3.08% |
| 2025-07-10 | 1.51 | 1.54 | 0.07 | 4.76% | 1.51 | 1.54 | 1893912 | 29021.13 | 3.56% |
| 2025-07-09 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.50 | 844898 | 12442.54 | 1.59% |
| 2025-07-08 | 1.50 | 1.49 | 0.00 | 0.00% | 1.48 | 1.52 | 716186 | 10727.64 | 1.35% |
| 2025-07-07 | 1.48 | 1.49 | 0.01 | 0.68% | 1.46 | 1.51 | 754063 | 11228.22 | 1.42% |
| 2025-07-04 | 1.45 | 1.48 | 0.04 | 2.78% | 1.44 | 1.51 | 1064532 | 15744.15 | 2.00% |
| 2025-07-03 | 1.44 | 1.44 | -0.02 | -1.37% | 1.44 | 1.46 | 580709 | 8392.45 | 1.09% |
| 2025-07-02 | 1.41 | 1.46 | 0.05 | 3.55% | 1.41 | 1.48 | 1249672 | 18042.17 | 2.35% |
| 2025-07-01 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 447892 | 6343.03 | 0.84% |
| 2025-06-30 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.43 | 918711 | 12964.56 | 1.73% |
| 2025-06-27 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 698142 | 9790.87 | 1.31% |
| 2025-06-26 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.42 | 707605 | 9923.14 | 1.33% |
*ST金科(000656)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。
