| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-25 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 783114 | 10898.85 | 1.47% |
| 2025-06-24 | 1.42 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 621756 | 8753.32 | 1.17% |
| 2025-06-23 | 1.40 | 1.41 | 0.02 | 1.44% | 1.39 | 1.43 | 583106 | 8236.48 | 1.10% |
| 2025-06-20 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 380852 | 5293.02 | 0.72% |
| 2025-06-19 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.42 | 677413 | 9476.52 | 1.27% |
| 2025-06-18 | 1.41 | 1.39 | -0.02 | -1.42% | 1.38 | 1.41 | 521362 | 7262.82 | 0.98% |
| 2025-06-17 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 473076 | 6668.61 | 0.89% |
| 2025-06-16 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.45 | 725038 | 10301.98 | 1.36% |
| 2025-06-13 | 1.41 | 1.42 | 0.00 | 0.00% | 1.39 | 1.43 | 810397 | 11406.74 | 1.52% |
| 2025-06-12 | 1.45 | 1.42 | -0.03 | -2.07% | 1.42 | 1.45 | 648585 | 9290.23 | 1.22% |
| 2025-06-11 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 603899 | 8781.30 | 1.14% |
| 2025-06-10 | 1.46 | 1.46 | 0.01 | 0.69% | 1.45 | 1.49 | 905060 | 13283.95 | 1.70% |
| 2025-06-09 | 1.47 | 1.45 | -0.02 | -1.36% | 1.45 | 1.48 | 758255 | 11057.63 | 1.43% |
| 2025-06-06 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 686540 | 10131.55 | 1.29% |
| 2025-06-05 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.51 | 583076 | 8709.50 | 1.10% |
| 2025-06-04 | 1.49 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 610545 | 9121.99 | 1.15% |
| 2025-06-03 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.54 | 859435 | 12924.45 | 1.62% |
| 2025-05-30 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.52 | 632213 | 9505.24 | 1.19% |
| 2025-05-29 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.54 | 640577 | 9701.90 | 1.20% |
| 2025-05-28 | 1.53 | 1.50 | -0.04 | -2.60% | 1.50 | 1.53 | 751539 | 11371.93 | 1.41% |
| 2025-05-27 | 1.55 | 1.54 | 0.01 | 0.65% | 1.53 | 1.59 | 880729 | 13692.84 | 1.66% |
| 2025-05-26 | 1.53 | 1.53 | -0.02 | -1.29% | 1.51 | 1.55 | 550341 | 8422.05 | 1.03% |
| 2025-05-23 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.58 | 828365 | 12841.13 | 1.56% |
| 2025-05-22 | 1.56 | 1.53 | -0.05 | -3.16% | 1.52 | 1.57 | 1087701 | 16791.89 | 2.05% |
| 2025-05-21 | 1.50 | 1.58 | 0.08 | 5.33% | 1.49 | 1.58 | 1449725 | 22309.24 | 2.73% |
| 2025-05-20 | 1.55 | 1.50 | -0.04 | -2.60% | 1.48 | 1.55 | 1107215 | 16812.50 | 2.08% |
| 2025-05-19 | 1.53 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 883780 | 13662.83 | 1.66% |
| 2025-05-16 | 1.49 | 1.55 | 0.03 | 1.97% | 1.46 | 1.58 | 1648760 | 25112.91 | 3.10% |
| 2025-05-15 | 1.60 | 1.52 | -0.08 | -5.00% | 1.52 | 1.61 | 1994274 | 30864.49 | 3.75% |
| 2025-05-14 | 1.69 | 1.60 | -0.04 | -2.44% | 1.58 | 1.69 | 3594994 | 58966.53 | 6.76% |
| 2025-05-13 | 1.64 | 1.64 | 0.08 | 5.13% | 1.64 | 1.64 | 74045 | 1214.34 | 0.14% |
| 2025-05-12 | 1.56 | 1.56 | 0.07 | 4.70% | 1.56 | 1.56 | 87047 | 1357.93 | 0.16% |
| 2025-05-09 | 1.48 | 1.49 | 0.03 | 2.05% | 1.43 | 1.52 | 2007904 | 29804.99 | 3.78% |
| 2025-05-08 | 1.41 | 1.46 | 0.07 | 5.04% | 1.39 | 1.46 | 1488264 | 21434.81 | 2.80% |
| 2025-05-07 | 1.40 | 1.39 | 0.00 | 0.00% | 1.36 | 1.41 | 691725 | 9586.18 | 1.30% |
| 2025-05-06 | 1.36 | 1.39 | 0.04 | 2.96% | 1.36 | 1.41 | 679282 | 9435.09 | 1.28% |
| 2025-04-30 | 1.33 | 1.35 | 0.05 | 3.85% | 1.30 | 1.36 | 988495 | 13258.57 | 1.86% |
| 2025-04-29 | 1.24 | 1.30 | 0.06 | 4.84% | 1.23 | 1.30 | 681276 | 8741.91 | 1.28% |
| 2025-04-28 | 1.32 | 1.24 | -0.07 | -5.34% | 1.24 | 1.32 | 938527 | 11792.64 | 1.77% |
| 2025-04-25 | 1.33 | 1.31 | -0.02 | -1.50% | 1.31 | 1.35 | 633600 | 8416.32 | 1.19% |
| 2025-04-24 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 578989 | 7721.65 | 1.09% |
| 2025-04-23 | 1.33 | 1.35 | 0.02 | 1.50% | 1.32 | 1.38 | 652443 | 8827.28 | 1.23% |
*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。
