| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 1.93 | 1.91 | -0.04 | -2.05% | 1.85 | 1.94 | 103306 | 1954.01 | 1.52% |
| 2025-04-25 | 2.05 | 1.95 | -0.07 | -3.47% | 1.94 | 2.05 | 130206 | 2586.89 | 1.91% |
| 2025-04-24 | 1.92 | 2.02 | 0.10 | 5.21% | 1.91 | 2.02 | 119137 | 2356.25 | 1.75% |
| 2025-04-23 | 1.88 | 1.92 | 0.04 | 2.13% | 1.88 | 1.92 | 53268 | 1014.41 | 0.78% |
| 2025-04-22 | 1.90 | 1.88 | -0.02 | -1.05% | 1.84 | 1.90 | 67722 | 1266.74 | 1.00% |
| 2025-04-21 | 1.88 | 1.90 | 0.00 | 0.00% | 1.88 | 1.98 | 65029 | 1245.00 | 0.96% |
| 2025-04-18 | 1.87 | 1.90 | 0.03 | 1.60% | 1.84 | 1.92 | 61338 | 1154.56 | 0.90% |
| 2025-04-17 | 1.90 | 1.87 | -0.04 | -2.09% | 1.86 | 1.93 | 71885 | 1357.65 | 1.06% |
| 2025-04-16 | 1.89 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 138782 | 2606.92 | 2.04% |
| 2025-04-15 | 1.81 | 1.86 | 0.09 | 5.08% | 1.79 | 1.86 | 112433 | 2066.77 | 1.65% |
| 2025-04-14 | 1.71 | 1.77 | 0.08 | 4.73% | 1.70 | 1.77 | 57279 | 1003.34 | 0.84% |
| 2025-04-11 | 1.69 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 55207 | 943.20 | 0.81% |
| 2025-04-10 | 1.69 | 1.71 | 0.05 | 3.01% | 1.69 | 1.73 | 63088 | 1080.11 | 0.93% |
| 2025-04-09 | 1.65 | 1.66 | -0.02 | -1.19% | 1.60 | 1.69 | 88672 | 1451.83 | 1.30% |
| 2025-04-08 | 1.70 | 1.68 | -0.09 | -5.08% | 1.68 | 1.73 | 95028 | 1607.62 | 1.40% |
| 2025-04-07 | 1.78 | 1.77 | -0.09 | -4.84% | 1.77 | 1.79 | 42570 | 754.82 | 0.63% |
| 2025-04-03 | 1.85 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 37823 | 699.32 | 0.56% |
| 2025-04-02 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 24863 | 458.81 | 0.37% |
| 2025-04-01 | 1.82 | 1.85 | 0.02 | 1.09% | 1.80 | 1.86 | 53451 | 986.40 | 0.79% |
| 2025-03-31 | 1.83 | 1.83 | 0.00 | 0.00% | 1.75 | 1.83 | 87089 | 1550.13 | 1.28% |
| 2025-03-28 | 1.90 | 1.83 | -0.07 | -3.68% | 1.81 | 1.90 | 130215 | 2397.49 | 1.91% |
| 2025-03-27 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 39038 | 741.80 | 0.57% |
| 2025-03-26 | 1.89 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 55032 | 1045.46 | 0.81% |
| 2025-03-25 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.90 | 38520 | 729.09 | 0.57% |
| 2025-03-24 | 1.94 | 1.90 | -0.05 | -2.56% | 1.88 | 1.94 | 100138 | 1904.23 | 1.47% |
| 2025-03-21 | 1.91 | 1.95 | 0.03 | 1.56% | 1.91 | 2.01 | 131777 | 2579.67 | 1.94% |
| 2025-03-20 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 54603 | 1046.06 | 0.80% |
| 2025-03-19 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 51145 | 970.98 | 0.75% |
| 2025-03-18 | 1.97 | 1.89 | -0.06 | -3.08% | 1.89 | 1.97 | 122167 | 2337.25 | 1.80% |
| 2025-03-17 | 1.94 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 69408 | 1344.55 | 1.02% |
| 2025-03-14 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.94 | 86331 | 1649.08 | 1.27% |
| 2025-03-13 | 1.94 | 1.92 | -0.03 | -1.54% | 1.89 | 1.96 | 103888 | 1984.89 | 1.53% |
| 2025-03-12 | 1.94 | 1.95 | 0.02 | 1.04% | 1.91 | 1.95 | 54521 | 1055.73 | 0.80% |
| 2025-03-11 | 1.92 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 52360 | 1010.90 | 0.77% |
| 2025-03-10 | 1.95 | 1.94 | -0.01 | -0.51% | 1.90 | 1.98 | 95317 | 1845.02 | 1.40% |
| 2025-03-07 | 1.95 | 1.95 | 0.00 | 0.00% | 1.95 | 2.04 | 104282 | 2077.06 | 1.53% |
| 2025-03-06 | 1.96 | 1.95 | -0.03 | -1.52% | 1.93 | 1.98 | 83899 | 1641.79 | 1.23% |
| 2025-03-05 | 2.00 | 1.98 | -0.03 | -1.49% | 1.95 | 2.01 | 70614 | 1398.04 | 1.04% |
| 2025-03-04 | 1.99 | 2.01 | 0.01 | 0.50% | 1.92 | 2.01 | 126795 | 2491.46 | 1.86% |
| 2025-03-03 | 2.03 | 2.00 | -0.03 | -1.48% | 1.98 | 2.03 | 74855 | 1498.62 | 1.10% |
| 2025-02-28 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.11 | 91324 | 1875.60 | 1.34% |
| 2025-02-27 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 72777 | 1481.55 | 1.07% |
| 2025-02-26 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.05 | 65689 | 1335.16 | 0.97% |
| 2025-02-25 | 2.01 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 56426 | 1153.18 | 0.83% |
| 2025-02-24 | 2.08 | 2.04 | -0.04 | -1.92% | 2.01 | 2.08 | 88383 | 1804.12 | 1.30% |
| 2025-02-21 | 2.12 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 106422 | 2218.40 | 1.56% |
| 2025-02-20 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.17 | 92434 | 1965.47 | 1.36% |
| 2025-02-19 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.13 | 73825 | 1552.93 | 1.09% |
| 2025-02-18 | 2.13 | 2.11 | -0.01 | -0.47% | 2.07 | 2.13 | 94179 | 1979.34 | 1.38% |
| 2025-02-17 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 77389 | 1638.64 | 1.14% |
| 2025-02-14 | 2.15 | 2.13 | -0.03 | -1.39% | 2.10 | 2.18 | 69893 | 1490.65 | 1.03% |
| 2025-02-13 | 2.18 | 2.16 | -0.03 | -1.37% | 2.11 | 2.18 | 113541 | 2435.62 | 1.67% |
| 2025-02-12 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.23 | 104999 | 2305.94 | 1.54% |
| 2025-02-11 | 2.19 | 2.20 | 0.02 | 0.92% | 2.16 | 2.25 | 145932 | 3211.51 | 2.14% |
| 2025-02-10 | 2.08 | 2.18 | 0.10 | 4.81% | 2.07 | 2.18 | 104836 | 2224.46 | 1.54% |
| 2025-02-07 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 96094 | 2009.21 | 1.41% |
| 2025-02-06 | 2.12 | 2.10 | -0.01 | -0.47% | 2.07 | 2.12 | 52770 | 1104.57 | 0.78% |
| 2025-02-05 | 2.12 | 2.11 | -0.01 | -0.47% | 2.06 | 2.12 | 54981 | 1154.29 | 0.81% |
| 2025-01-27 | 2.10 | 2.12 | 0.03 | 1.44% | 2.10 | 2.16 | 58055 | 1233.32 | 0.85% |
| 2025-01-24 | 2.07 | 2.09 | 0.03 | 1.46% | 2.02 | 2.11 | 85191 | 1770.74 | 1.25% |
| 2025-01-23 | 2.13 | 2.06 | -0.07 | -3.29% | 2.05 | 2.16 | 111257 | 2333.27 | 1.64% |
| 2025-01-22 | 2.11 | 2.13 | 0.01 | 0.47% | 2.11 | 2.22 | 164557 | 3570.08 | 2.42% |
| 2025-01-21 | 2.11 | 2.12 | 0.02 | 0.95% | 2.04 | 2.14 | 113886 | 2398.93 | 1.67% |
| 2025-01-20 | 2.15 | 2.10 | -0.04 | -1.87% | 2.10 | 2.16 | 102418 | 2186.54 | 1.51% |
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。
