| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 1.44 | 1.45 | 0.03 | 2.11% | 1.42 | 1.46 | 1142917 | 16451.12 | 2.15% |
| 2025-03-28 | 1.42 | 1.42 | 0.00 | 0.00% | 1.40 | 1.46 | 980967 | 14001.21 | 1.85% |
| 2025-03-27 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 825342 | 11813.67 | 1.55% |
| 2025-03-26 | 1.42 | 1.45 | 0.03 | 2.11% | 1.41 | 1.47 | 921676 | 13221.29 | 1.74% |
| 2025-03-25 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.44 | 838435 | 11917.28 | 1.58% |
| 2025-03-24 | 1.45 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 698745 | 9976.55 | 1.32% |
| 2025-03-21 | 1.46 | 1.45 | -0.02 | -1.36% | 1.44 | 1.48 | 575170 | 8391.08 | 1.08% |
| 2025-03-20 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 599886 | 8845.63 | 1.13% |
| 2025-03-19 | 1.47 | 1.46 | -0.02 | -1.35% | 1.46 | 1.48 | 579693 | 8524.24 | 1.09% |
| 2025-03-18 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.50 | 988127 | 14514.30 | 1.86% |
| 2025-03-17 | 1.44 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 520674 | 7524.01 | 0.98% |
| 2025-03-14 | 1.44 | 1.45 | 0.02 | 1.40% | 1.43 | 1.45 | 426960 | 6152.92 | 0.80% |
| 2025-03-13 | 1.45 | 1.43 | -0.02 | -1.38% | 1.42 | 1.45 | 528368 | 7575.21 | 0.99% |
| 2025-03-12 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 454155 | 6586.28 | 0.86% |
| 2025-03-11 | 1.43 | 1.45 | 0.02 | 1.40% | 1.42 | 1.48 | 662237 | 9639.37 | 1.25% |
| 2025-03-10 | 1.45 | 1.43 | -0.03 | -2.05% | 1.43 | 1.45 | 551567 | 7925.41 | 1.04% |
| 2025-03-07 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 477703 | 6977.40 | 0.90% |
| 2025-03-06 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.51 | 731328 | 10866.57 | 1.38% |
| 2025-03-05 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.49 | 678641 | 9932.72 | 1.28% |
| 2025-03-04 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 513250 | 7438.49 | 0.97% |
| 2025-03-03 | 1.42 | 1.46 | 0.04 | 2.82% | 1.42 | 1.48 | 781423 | 11360.16 | 1.47% |
| 2025-02-28 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 717550 | 10264.68 | 1.35% |
| 2025-02-27 | 1.46 | 1.43 | -0.03 | -2.05% | 1.42 | 1.46 | 1002668 | 14402.16 | 1.89% |
| 2025-02-26 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.50 | 1069705 | 15688.51 | 2.01% |
| 2025-02-25 | 1.45 | 1.49 | 0.02 | 1.36% | 1.45 | 1.50 | 774078 | 11483.21 | 1.46% |
| 2025-02-24 | 1.49 | 1.47 | -0.03 | -2.00% | 1.46 | 1.49 | 1110437 | 16348.83 | 2.09% |
| 2025-02-21 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 903212 | 13525.02 | 1.70% |
| 2025-02-20 | 1.53 | 1.51 | -0.03 | -1.95% | 1.50 | 1.55 | 982077 | 14903.55 | 1.85% |
| 2025-02-19 | 1.52 | 1.54 | -0.06 | -3.75% | 1.52 | 1.55 | 1452999 | 22273.47 | 2.74% |
| 2025-02-18 | 1.68 | 1.60 | -0.08 | -4.76% | 1.60 | 1.69 | 1522569 | 24807.40 | 2.87% |
| 2025-02-17 | 1.61 | 1.68 | 0.07 | 4.35% | 1.60 | 1.68 | 1448491 | 23948.44 | 2.73% |
| 2025-02-14 | 1.56 | 1.61 | 0.06 | 3.87% | 1.55 | 1.63 | 1164572 | 18384.86 | 2.19% |
| 2025-02-13 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.58 | 928602 | 14383.09 | 1.75% |
| 2025-02-12 | 1.54 | 1.54 | 0.00 | 0.00% | 1.51 | 1.55 | 876152 | 13370.44 | 1.65% |
| 2025-02-11 | 1.53 | 1.54 | 0.02 | 1.32% | 1.51 | 1.57 | 907829 | 13980.98 | 1.71% |
| 2025-02-10 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 716066 | 10928.56 | 1.35% |
| 2025-02-07 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 1069754 | 16247.92 | 2.01% |
| 2025-02-06 | 1.46 | 1.52 | 0.06 | 4.11% | 1.45 | 1.53 | 1208558 | 18129.06 | 2.28% |
| 2025-02-05 | 1.45 | 1.46 | 0.01 | 0.69% | 1.42 | 1.48 | 840331 | 12210.80 | 1.58% |
| 2025-01-27 | 1.44 | 1.45 | -0.07 | -4.61% | 1.44 | 1.51 | 1403064 | 20516.54 | 2.64% |
| 2025-01-24 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 410048 | 6232.73 | 0.77% |
| 2025-01-23 | 1.66 | 1.60 | -0.01 | -0.62% | 1.60 | 1.67 | 944790 | 15451.11 | 1.78% |
| 2025-01-22 | 1.66 | 1.61 | -0.06 | -3.59% | 1.61 | 1.66 | 959991 | 15655.34 | 1.81% |
| 2025-01-21 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.72 | 955335 | 16032.58 | 1.80% |
| 2025-01-20 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 785018 | 13044.27 | 1.48% |
| 2025-01-17 | 1.67 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 708720 | 11925.82 | 1.33% |
| 2025-01-16 | 1.67 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 754933 | 12703.31 | 1.42% |
| 2025-01-15 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.70 | 777122 | 13048.08 | 1.46% |
| 2025-01-14 | 1.65 | 1.68 | 0.00 | 0.00% | 1.64 | 1.70 | 1069819 | 17845.63 | 2.01% |
| 2025-01-13 | 1.60 | 1.68 | 0.07 | 4.35% | 1.57 | 1.69 | 1082669 | 17633.78 | 2.04% |
| 2025-01-10 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.63 | 729739 | 11753.91 | 1.37% |
| 2025-01-09 | 1.63 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 1060294 | 17230.73 | 2.00% |
| 2025-01-08 | 1.68 | 1.65 | -0.05 | -2.94% | 1.64 | 1.69 | 1140884 | 18951.62 | 2.15% |
| 2025-01-07 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 1005149 | 16985.89 | 1.89% |
| 2025-01-06 | 1.75 | 1.69 | -0.03 | -1.74% | 1.68 | 1.79 | 1550880 | 26835.66 | 2.92% |
| 2025-01-03 | 1.66 | 1.72 | 0.06 | 3.61% | 1.61 | 1.73 | 1444130 | 24186.90 | 2.72% |
| 2025-01-02 | 1.72 | 1.66 | -0.07 | -4.05% | 1.65 | 1.72 | 1352504 | 22659.49 | 2.55% |
| 2024-12-31 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.79 | 1408253 | 24517.12 | 2.65% |
| 2024-12-30 | 1.71 | 1.72 | -0.02 | -1.15% | 1.70 | 1.76 | 1336097 | 23079.41 | 2.52% |
| 2024-12-27 | 1.68 | 1.74 | 0.07 | 4.19% | 1.66 | 1.74 | 1791519 | 30252.85 | 3.37% |
| 2024-12-26 | 1.67 | 1.67 | 0.08 | 5.03% | 1.65 | 1.67 | 983339 | 16413.16 | 1.85% |
| 2024-12-25 | 1.59 | 1.59 | -0.02 | -1.24% | 1.55 | 1.61 | 1129579 | 17810.90 | 2.13% |
| 2024-12-24 | 1.62 | 1.61 | -0.03 | -1.83% | 1.56 | 1.66 | 1613586 | 25878.03 | 3.04% |
| 2024-12-23 | 1.70 | 1.64 | -0.09 | -5.20% | 1.64 | 1.71 | 1454254 | 24176.10 | 2.74% |
| 2024-12-20 | 1.72 | 1.73 | -0.03 | -1.70% | 1.71 | 1.78 | 1922430 | 33430.85 | 3.62% |
| 2024-12-19 | 1.67 | 1.76 | 0.08 | 4.76% | 1.65 | 1.76 | 2970751 | 51274.11 | 5.59% |
| 2024-12-18 | 1.80 | 1.68 | -0.04 | -2.33% | 1.65 | 1.81 | 3377519 | 58013.69 | 6.36% |
| 2024-12-17 | 1.72 | 1.72 | 0.08 | 4.88% | 1.72 | 1.72 | 112311 | 1931.75 | 0.21% |
| 2024-12-16 | 1.64 | 1.64 | 0.08 | 5.13% | 1.62 | 1.64 | 616574 | 10108.06 | 1.16% |
| 2024-12-13 | 1.58 | 1.56 | -0.03 | -1.89% | 1.55 | 1.58 | 936498 | 14651.30 | 1.76% |
| 2024-12-12 | 1.59 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 1037357 | 16506.13 | 1.95% |
| 2024-12-11 | 1.56 | 1.60 | 0.03 | 1.91% | 1.55 | 1.60 | 1172017 | 18511.57 | 2.21% |
| 2024-12-10 | 1.63 | 1.57 | 0.00 | 0.00% | 1.56 | 1.64 | 1302897 | 20749.27 | 2.45% |
| 2024-12-09 | 1.60 | 1.57 | -0.04 | -2.48% | 1.55 | 1.61 | 1386448 | 21874.64 | 2.61% |
| 2024-12-06 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.64 | 1239844 | 19902.93 | 2.33% |
| 2024-12-05 | 1.56 | 1.58 | -0.02 | -1.25% | 1.55 | 1.59 | 1183647 | 18596.19 | 2.23% |
| 2024-12-04 | 1.63 | 1.60 | -0.04 | -2.44% | 1.58 | 1.65 | 1275004 | 20623.96 | 2.40% |
| 2024-12-03 | 1.64 | 1.64 | 0.00 | 0.00% | 1.61 | 1.65 | 1203828 | 19614.59 | 2.27% |
| 2024-12-02 | 1.60 | 1.64 | 0.03 | 1.86% | 1.59 | 1.65 | 1370567 | 22302.65 | 2.58% |
| 2024-11-29 | 1.60 | 1.61 | 0.02 | 1.26% | 1.57 | 1.63 | 1430069 | 22891.43 | 2.69% |
*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。
