| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.97 | 3.06 | 59537 | 1796.87 | 0.88% |
| 2025-12-11 | 3.13 | 3.01 | -0.03 | -0.99% | 2.99 | 3.13 | 112888 | 3441.89 | 1.66% |
| 2025-12-10 | 3.02 | 3.04 | 0.03 | 1.00% | 3.02 | 3.08 | 44910 | 1366.55 | 0.66% |
| 2025-12-09 | 3.06 | 3.01 | -0.04 | -1.31% | 3.00 | 3.08 | 74708 | 2276.85 | 1.10% |
| 2025-12-08 | 3.10 | 3.05 | -0.04 | -1.29% | 3.05 | 3.12 | 92685 | 2855.73 | 1.36% |
| 2025-12-05 | 3.07 | 3.09 | 0.02 | 0.65% | 3.02 | 3.11 | 66621 | 2048.93 | 0.98% |
| 2025-12-04 | 3.03 | 3.07 | -0.02 | -0.65% | 2.97 | 3.11 | 118930 | 3613.45 | 1.75% |
| 2025-12-03 | 3.26 | 3.09 | -0.16 | -4.92% | 3.09 | 3.26 | 141490 | 4441.04 | 2.08% |
| 2025-12-02 | 3.29 | 3.25 | -0.01 | -0.31% | 3.23 | 3.35 | 140853 | 4626.56 | 2.07% |
| 2025-12-01 | 3.36 | 3.26 | 0.03 | 0.93% | 3.20 | 3.38 | 253529 | 8300.01 | 3.73% |
| 2025-11-28 | 3.15 | 3.23 | 0.15 | 4.87% | 3.14 | 3.23 | 111237 | 3579.04 | 1.63% |
| 2025-11-27 | 2.93 | 3.08 | 0.15 | 5.12% | 2.93 | 3.08 | 104227 | 3147.05 | 1.53% |
| 2025-11-26 | 2.99 | 2.93 | -0.07 | -2.33% | 2.93 | 3.00 | 60089 | 1780.01 | 0.88% |
| 2025-11-25 | 3.01 | 3.00 | -0.02 | -0.66% | 2.96 | 3.02 | 76130 | 2274.62 | 1.12% |
| 2025-11-24 | 2.96 | 3.02 | 0.07 | 2.37% | 2.96 | 3.05 | 83245 | 2503.14 | 1.22% |
| 2025-11-21 | 3.00 | 2.95 | -0.08 | -2.64% | 2.91 | 3.02 | 98486 | 2916.55 | 1.45% |
| 2025-11-20 | 3.06 | 3.03 | -0.03 | -0.98% | 3.01 | 3.07 | 89794 | 2722.72 | 1.32% |
| 2025-11-19 | 3.06 | 3.06 | 0.00 | 0.00% | 3.00 | 3.06 | 96018 | 2914.93 | 1.41% |
| 2025-11-18 | 3.13 | 3.06 | -0.06 | -1.92% | 3.02 | 3.15 | 121606 | 3743.53 | 1.79% |
| 2025-11-17 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.13 | 113131 | 3515.80 | 1.66% |
| 2025-11-14 | 3.13 | 3.12 | 0.00 | 0.00% | 3.11 | 3.22 | 143653 | 4549.19 | 2.11% |
| 2025-11-13 | 3.16 | 3.12 | -0.04 | -1.27% | 3.11 | 3.18 | 97240 | 3048.43 | 1.43% |
| 2025-11-12 | 3.18 | 3.16 | -0.03 | -0.94% | 3.13 | 3.22 | 92951 | 2944.96 | 1.37% |
| 2025-11-11 | 3.22 | 3.19 | -0.01 | -0.31% | 3.16 | 3.23 | 79636 | 2538.07 | 1.17% |
| 2025-11-10 | 3.28 | 3.20 | -0.07 | -2.14% | 3.19 | 3.33 | 119567 | 3871.32 | 1.76% |
| 2025-11-07 | 3.25 | 3.27 | -0.15 | -4.39% | 3.25 | 3.32 | 178001 | 5838.86 | 2.62% |
| 2025-11-06 | 3.34 | 3.42 | 0.06 | 1.79% | 3.32 | 3.45 | 152041 | 5155.15 | 2.23% |
| 2025-11-05 | 3.22 | 3.36 | 0.14 | 4.35% | 3.20 | 3.38 | 216718 | 7196.08 | 3.19% |
| 2025-11-04 | 3.19 | 3.22 | 0.04 | 1.26% | 3.15 | 3.32 | 138432 | 4470.84 | 2.03% |
| 2025-11-03 | 3.17 | 3.18 | 0.01 | 0.32% | 3.11 | 3.21 | 70979 | 2242.55 | 1.04% |
| 2025-10-31 | 3.09 | 3.17 | 0.08 | 2.59% | 3.09 | 3.17 | 52137 | 1638.33 | 0.77% |
| 2025-10-30 | 3.15 | 3.09 | -0.05 | -1.59% | 3.08 | 3.15 | 60043 | 1868.26 | 0.88% |
| 2025-10-29 | 3.12 | 3.14 | 0.04 | 1.29% | 3.09 | 3.16 | 43936 | 1374.51 | 0.65% |
| 2025-10-28 | 3.21 | 3.10 | -0.13 | -4.02% | 3.10 | 3.23 | 97558 | 3072.94 | 1.43% |
| 2025-10-27 | 3.16 | 3.23 | 0.08 | 2.54% | 3.14 | 3.24 | 68211 | 2184.38 | 1.00% |
| 2025-10-24 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 64654 | 2044.74 | 0.95% |
| 2025-10-23 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.29 | 80241 | 2585.40 | 1.18% |
| 2025-10-22 | 3.18 | 3.23 | 0.05 | 1.57% | 3.16 | 3.23 | 63812 | 2037.60 | 0.94% |
| 2025-10-21 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 58758 | 1868.61 | 0.86% |
| 2025-10-20 | 3.13 | 3.18 | 0.06 | 1.92% | 3.09 | 3.18 | 70554 | 2217.62 | 1.04% |
| 2025-10-17 | 3.17 | 3.12 | -0.03 | -0.95% | 3.11 | 3.22 | 91435 | 2889.48 | 1.34% |
| 2025-10-16 | 3.10 | 3.15 | 0.07 | 2.27% | 3.04 | 3.15 | 85582 | 2652.03 | 1.26% |
| 2025-10-15 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.09 | 59652 | 1825.36 | 0.88% |
| 2025-10-14 | 3.04 | 3.03 | 0.02 | 0.66% | 3.00 | 3.09 | 76104 | 2310.81 | 1.12% |
| 2025-10-13 | 2.85 | 3.01 | 0.01 | 0.33% | 2.85 | 3.03 | 87137 | 2567.85 | 1.28% |
| 2025-10-10 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.10 | 104911 | 3192.66 | 1.54% |
| 2025-10-09 | 3.12 | 3.00 | -0.12 | -3.85% | 2.96 | 3.14 | 166970 | 5032.91 | 2.45% |
| 2025-09-30 | 3.14 | 3.12 | 0.00 | 0.00% | 3.07 | 3.14 | 56841 | 1761.31 | 0.84% |
| 2025-09-29 | 3.10 | 3.12 | -0.03 | -0.95% | 3.06 | 3.18 | 92051 | 2869.97 | 1.35% |
| 2025-09-26 | 3.13 | 3.15 | -0.01 | -0.32% | 3.12 | 3.20 | 58003 | 1834.66 | 0.85% |
| 2025-09-25 | 3.24 | 3.16 | -0.06 | -1.86% | 3.11 | 3.24 | 111821 | 3541.71 | 1.64% |
| 2025-09-24 | 3.20 | 3.22 | 0.01 | 0.31% | 3.17 | 3.25 | 57703 | 1853.25 | 0.85% |
| 2025-09-23 | 3.22 | 3.21 | -0.06 | -1.83% | 3.16 | 3.27 | 83454 | 2675.40 | 1.23% |
| 2025-09-22 | 3.41 | 3.27 | -0.09 | -2.68% | 3.24 | 3.41 | 67890 | 2234.50 | 1.00% |
| 2025-09-19 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 66633 | 2222.26 | 0.98% |
| 2025-09-18 | 3.37 | 3.33 | -0.05 | -1.48% | 3.29 | 3.41 | 100605 | 3364.45 | 1.48% |
| 2025-09-17 | 3.40 | 3.38 | -0.04 | -1.17% | 3.36 | 3.47 | 88553 | 3016.62 | 1.30% |
| 2025-09-16 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.54 | 163204 | 5657.40 | 2.40% |
| 2025-09-15 | 3.27 | 3.40 | 0.13 | 3.98% | 3.23 | 3.43 | 161536 | 5449.05 | 2.37% |
| 2025-09-12 | 3.20 | 3.27 | 0.04 | 1.24% | 3.19 | 3.27 | 116298 | 3759.25 | 1.71% |
| 2025-09-11 | 3.10 | 3.23 | 0.14 | 4.53% | 3.10 | 3.24 | 132209 | 4218.71 | 1.94% |
| 2025-09-10 | 3.16 | 3.09 | -0.06 | -1.90% | 3.00 | 3.16 | 132386 | 4059.65 | 1.95% |
| 2025-09-09 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 58330 | 1841.38 | 0.86% |
| 2025-09-08 | 3.22 | 3.18 | -0.03 | -0.93% | 3.15 | 3.22 | 69106 | 2193.17 | 1.02% |
| 2025-09-05 | 3.17 | 3.21 | 0.03 | 0.94% | 3.16 | 3.23 | 53049 | 1699.38 | 0.78% |
| 2025-09-04 | 3.19 | 3.18 | -0.01 | -0.31% | 3.12 | 3.21 | 65686 | 2081.83 | 0.97% |
| 2025-09-03 | 3.34 | 3.19 | -0.10 | -3.04% | 3.18 | 3.35 | 99736 | 3224.42 | 1.47% |
| 2025-09-02 | 3.26 | 3.29 | 0.06 | 1.86% | 3.20 | 3.35 | 144647 | 4738.31 | 2.13% |
| 2025-09-01 | 3.19 | 3.23 | 0.05 | 1.57% | 3.17 | 3.23 | 106833 | 3421.92 | 1.57% |
| 2025-08-29 | 3.22 | 3.18 | -0.01 | -0.31% | 3.16 | 3.26 | 85186 | 2719.29 | 1.25% |
| 2025-08-28 | 3.20 | 3.19 | -0.03 | -0.93% | 3.11 | 3.25 | 110110 | 3502.51 | 1.62% |
| 2025-08-27 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.33 | 133080 | 4322.71 | 1.96% |
| 2025-08-26 | 3.29 | 3.26 | -0.01 | -0.31% | 3.25 | 3.32 | 76080 | 2499.33 | 1.12% |
| 2025-08-25 | 3.34 | 3.27 | -0.05 | -1.51% | 3.20 | 3.34 | 128317 | 4159.53 | 1.89% |
| 2025-08-22 | 3.43 | 3.32 | -0.08 | -2.35% | 3.28 | 3.43 | 166275 | 5561.33 | 2.44% |
| 2025-08-21 | 3.23 | 3.40 | 0.16 | 4.94% | 3.19 | 3.40 | 202430 | 6795.81 | 2.98% |
| 2025-08-20 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.30 | 141205 | 4569.54 | 2.08% |
| 2025-08-19 | 3.34 | 3.18 | -0.17 | -5.07% | 3.18 | 3.34 | 228062 | 7358.61 | 3.35% |
| 2025-08-18 | 3.43 | 3.35 | -0.10 | -2.90% | 3.31 | 3.44 | 180626 | 6048.28 | 2.65% |
| 2025-08-15 | 3.48 | 3.45 | -0.03 | -0.86% | 3.40 | 3.48 | 107528 | 3700.71 | 1.58% |
ST金鸿(000669)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。
