| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.60 | 3.48 | -0.10 | -2.79% | 3.48 | 3.68 | 175110 | 6188.70 | 2.57% |
| 2025-08-13 | 3.56 | 3.58 | -0.01 | -0.28% | 3.48 | 3.59 | 165022 | 5849.68 | 2.43% |
| 2025-08-12 | 3.45 | 3.59 | 0.13 | 3.76% | 3.45 | 3.63 | 216114 | 7734.49 | 3.18% |
| 2025-08-11 | 3.50 | 3.46 | -0.01 | -0.29% | 3.43 | 3.56 | 212769 | 7406.98 | 3.13% |
| 2025-08-08 | 3.29 | 3.47 | 0.17 | 5.15% | 3.26 | 3.47 | 286835 | 9875.83 | 4.22% |
| 2025-08-07 | 3.23 | 3.30 | 0.04 | 1.23% | 3.21 | 3.33 | 107274 | 3521.16 | 1.58% |
| 2025-08-06 | 3.30 | 3.26 | -0.05 | -1.51% | 3.22 | 3.34 | 131702 | 4301.33 | 1.94% |
| 2025-08-05 | 3.23 | 3.31 | 0.07 | 2.16% | 3.16 | 3.35 | 147379 | 4799.76 | 2.17% |
| 2025-08-04 | 3.25 | 3.24 | 0.00 | 0.00% | 3.15 | 3.37 | 232548 | 7556.61 | 3.42% |
| 2025-08-01 | 3.39 | 3.24 | -0.14 | -4.14% | 3.21 | 3.47 | 299628 | 9834.29 | 4.40% |
| 2025-07-31 | 3.39 | 3.38 | 0.05 | 1.50% | 3.31 | 3.50 | 404180 | 13822.70 | 5.94% |
| 2025-07-30 | 3.22 | 3.33 | 0.16 | 5.05% | 3.17 | 3.33 | 232342 | 7590.93 | 3.41% |
| 2025-07-29 | 3.30 | 3.17 | -0.03 | -0.94% | 3.14 | 3.35 | 337938 | 10956.07 | 4.97% |
| 2025-07-28 | 3.02 | 3.20 | 0.15 | 4.92% | 3.02 | 3.20 | 165008 | 5223.59 | 2.43% |
| 2025-07-25 | 3.00 | 3.05 | 0.01 | 0.33% | 2.96 | 3.11 | 219328 | 6635.24 | 3.22% |
| 2025-07-24 | 2.96 | 3.04 | 0.10 | 3.40% | 2.94 | 3.09 | 360763 | 11007.45 | 5.30% |
| 2025-07-23 | 2.75 | 2.94 | 0.14 | 5.00% | 2.71 | 2.94 | 279412 | 7918.88 | 4.11% |
| 2025-07-22 | 2.75 | 2.80 | 0.06 | 2.19% | 2.75 | 2.88 | 238400 | 6757.65 | 3.50% |
| 2025-07-21 | 2.66 | 2.74 | 0.09 | 3.40% | 2.66 | 2.75 | 114818 | 3120.07 | 1.69% |
| 2025-07-18 | 2.63 | 2.65 | 0.01 | 0.38% | 2.60 | 2.68 | 54931 | 1448.98 | 0.81% |
| 2025-07-17 | 2.68 | 2.64 | -0.03 | -1.12% | 2.61 | 2.68 | 73758 | 1941.15 | 1.08% |
| 2025-07-16 | 2.62 | 2.67 | 0.05 | 1.91% | 2.62 | 2.72 | 65723 | 1758.63 | 0.97% |
| 2025-07-15 | 2.65 | 2.62 | -0.06 | -2.24% | 2.58 | 2.70 | 99065 | 2610.26 | 1.46% |
| 2025-07-14 | 2.73 | 2.68 | -0.04 | -1.47% | 2.61 | 2.73 | 60120 | 1598.63 | 0.88% |
| 2025-07-11 | 2.73 | 2.72 | 0.01 | 0.37% | 2.70 | 2.77 | 96474 | 2634.05 | 1.42% |
| 2025-07-10 | 2.76 | 2.71 | -0.07 | -2.52% | 2.69 | 2.78 | 131760 | 3593.64 | 1.94% |
| 2025-07-09 | 2.77 | 2.78 | 0.02 | 0.72% | 2.72 | 2.84 | 154764 | 4282.07 | 2.27% |
| 2025-07-08 | 2.67 | 2.76 | 0.10 | 3.76% | 2.66 | 2.79 | 195900 | 5376.08 | 2.88% |
| 2025-07-07 | 2.52 | 2.66 | 0.13 | 5.14% | 2.52 | 2.66 | 159695 | 4188.67 | 2.35% |
| 2025-07-04 | 2.60 | 2.53 | -0.07 | -2.69% | 2.51 | 2.66 | 131209 | 3387.11 | 1.93% |
| 2025-07-03 | 2.60 | 2.60 | 0.00 | 0.00% | 2.52 | 2.61 | 84422 | 2167.79 | 1.24% |
| 2025-07-02 | 2.60 | 2.60 | 0.00 | 0.00% | 2.51 | 2.61 | 153070 | 3903.35 | 2.25% |
| 2025-07-01 | 2.68 | 2.60 | -0.08 | -2.99% | 2.57 | 2.71 | 151646 | 3975.27 | 2.23% |
| 2025-06-30 | 2.68 | 2.68 | -0.01 | -0.37% | 2.68 | 2.79 | 115125 | 3129.64 | 1.69% |
| 2025-06-27 | 2.63 | 2.69 | 0.05 | 1.89% | 2.62 | 2.72 | 134931 | 3598.55 | 1.98% |
| 2025-06-26 | 2.72 | 2.64 | -0.08 | -2.94% | 2.62 | 2.74 | 193301 | 5163.58 | 2.84% |
| 2025-06-25 | 2.73 | 2.72 | -0.02 | -0.73% | 2.71 | 2.84 | 214393 | 5945.14 | 3.15% |
| 2025-06-24 | 2.75 | 2.74 | -0.01 | -0.36% | 2.72 | 2.85 | 191039 | 5291.58 | 2.81% |
| 2025-06-23 | 2.61 | 2.75 | 0.13 | 4.96% | 2.58 | 2.75 | 162037 | 4402.21 | 2.38% |
| 2025-06-20 | 2.74 | 2.62 | -0.13 | -4.73% | 2.62 | 2.75 | 180413 | 4798.89 | 2.65% |
| 2025-06-19 | 2.86 | 2.75 | -0.13 | -4.51% | 2.74 | 2.89 | 208171 | 5804.98 | 3.06% |
| 2025-06-18 | 2.82 | 2.88 | 0.07 | 2.49% | 2.72 | 2.89 | 177930 | 4977.50 | 2.62% |
| 2025-06-17 | 2.81 | 2.81 | 0.02 | 0.72% | 2.77 | 2.90 | 263324 | 7450.98 | 3.87% |
| 2025-06-16 | 2.63 | 2.79 | 0.13 | 4.89% | 2.62 | 2.79 | 219246 | 6049.67 | 3.22% |
| 2025-06-13 | 2.75 | 2.66 | -0.14 | -5.00% | 2.66 | 2.78 | 306687 | 8263.47 | 4.51% |
| 2025-06-12 | 2.78 | 2.80 | 0.07 | 2.56% | 2.78 | 2.87 | 395770 | 11211.77 | 5.82% |
| 2025-06-11 | 2.64 | 2.73 | 0.13 | 5.00% | 2.59 | 2.73 | 177422 | 4777.32 | 2.61% |
| 2025-06-10 | 2.74 | 2.60 | -0.13 | -4.76% | 2.59 | 2.77 | 297279 | 7900.68 | 4.37% |
| 2025-06-09 | 2.73 | 2.73 | 0.08 | 3.02% | 2.60 | 2.77 | 346530 | 9344.47 | 5.09% |
| 2025-06-06 | 2.50 | 2.65 | 0.13 | 5.16% | 2.50 | 2.65 | 200628 | 5258.92 | 2.95% |
| 2025-06-05 | 2.54 | 2.52 | 0.03 | 1.20% | 2.43 | 2.61 | 398591 | 10130.45 | 5.86% |
| 2025-06-04 | 2.41 | 2.49 | 0.12 | 5.06% | 2.40 | 2.49 | 263998 | 6520.19 | 3.88% |
| 2025-06-03 | 2.24 | 2.37 | 0.11 | 4.87% | 2.23 | 2.37 | 177450 | 4111.44 | 2.61% |
| 2025-05-30 | 2.25 | 2.26 | -0.01 | -0.44% | 2.22 | 2.30 | 210927 | 4768.14 | 3.10% |
| 2025-05-29 | 2.42 | 2.27 | -0.12 | -5.02% | 2.27 | 2.45 | 317220 | 7332.34 | 4.66% |
| 2025-05-28 | 2.55 | 2.39 | -0.06 | -2.45% | 2.33 | 2.57 | 565840 | 13940.61 | 8.32% |
| 2025-05-27 | 2.40 | 2.45 | 0.12 | 5.15% | 2.35 | 2.45 | 235368 | 5702.26 | 3.46% |
| 2025-05-26 | 2.33 | 2.33 | 0.11 | 4.95% | 2.28 | 2.33 | 117026 | 2723.64 | 1.72% |
| 2025-05-23 | 2.13 | 2.22 | 0.11 | 5.21% | 2.13 | 2.22 | 132215 | 2912.59 | 1.94% |
| 2025-05-22 | 2.01 | 2.11 | 0.10 | 4.98% | 1.99 | 2.11 | 155029 | 3190.79 | 2.28% |
| 2025-05-21 | 2.03 | 2.01 | -0.03 | -1.47% | 1.99 | 2.04 | 67695 | 1361.18 | 0.99% |
| 2025-05-20 | 2.04 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 62560 | 1275.11 | 0.92% |
| 2025-05-19 | 2.03 | 2.04 | 0.03 | 1.49% | 2.02 | 2.07 | 59810 | 1218.25 | 0.88% |
| 2025-05-16 | 2.00 | 2.01 | 0.00 | 0.00% | 1.96 | 2.01 | 63342 | 1257.82 | 0.93% |
| 2025-05-15 | 2.03 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 77500 | 1559.08 | 1.14% |
| 2025-05-14 | 2.04 | 2.02 | -0.02 | -0.98% | 2.00 | 2.05 | 68364 | 1383.35 | 1.00% |
| 2025-05-13 | 2.12 | 2.04 | -0.05 | -2.39% | 2.02 | 2.14 | 114559 | 2362.96 | 1.68% |
| 2025-05-12 | 2.02 | 2.09 | 0.08 | 3.98% | 2.00 | 2.11 | 144030 | 2977.25 | 2.12% |
| 2025-05-09 | 1.97 | 2.01 | 0.02 | 1.01% | 1.97 | 2.04 | 70059 | 1405.38 | 1.03% |
| 2025-05-08 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.04 | 90982 | 1824.78 | 1.34% |
| 2025-05-07 | 1.96 | 2.00 | 0.05 | 2.56% | 1.94 | 2.03 | 86664 | 1716.36 | 1.27% |
| 2025-05-06 | 2.00 | 1.95 | -0.05 | -2.50% | 1.91 | 2.00 | 79303 | 1537.21 | 1.17% |
| 2025-04-30 | 1.98 | 2.00 | -0.01 | -0.50% | 1.97 | 2.04 | 102826 | 2058.15 | 1.51% |
| 2025-04-29 | 1.92 | 2.01 | 0.10 | 5.24% | 1.92 | 2.01 | 136735 | 2712.42 | 2.01% |
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。
