| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.08 | 4.95 | -0.26 | -4.99% | 4.95 | 5.12 | 455172 | 22643.21 | 6.69% |
| 2026-03-24 | 5.38 | 5.21 | -0.27 | -4.93% | 5.21 | 5.46 | 478018 | 25077.06 | 7.03% |
| 2026-03-23 | 5.40 | 5.48 | 0.18 | 3.40% | 5.11 | 5.56 | 657277 | 35297.75 | 9.66% |
| 2026-03-20 | 4.90 | 5.30 | 0.25 | 4.95% | 4.90 | 5.30 | 408027 | 20913.54 | 6.00% |
| 2026-03-19 | 4.84 | 5.05 | -0.04 | -0.79% | 4.84 | 5.32 | 693932 | 34676.86 | 10.20% |
| 2026-03-18 | 5.11 | 5.09 | -0.27 | -5.04% | 5.09 | 5.25 | 194131 | 9931.54 | 2.85% |
| 2026-03-17 | 5.36 | 5.36 | 0.26 | 5.10% | 4.86 | 5.36 | 1011281 | 52276.40 | 14.86% |
| 2026-03-16 | 4.98 | 5.10 | 0.24 | 4.94% | 4.93 | 5.10 | 182777 | 9228.02 | 2.69% |
| 2026-03-13 | 4.86 | 4.86 | 0.23 | 4.97% | 4.50 | 4.86 | 689093 | 32956.14 | 10.13% |
| 2026-03-12 | 4.60 | 4.63 | 0.22 | 4.99% | 4.51 | 4.63 | 160566 | 7395.94 | 2.36% |
| 2026-03-11 | 4.40 | 4.41 | 0.21 | 5.00% | 4.33 | 4.41 | 272382 | 11993.99 | 4.00% |
| 2026-03-10 | 3.88 | 4.20 | 0.20 | 5.00% | 3.88 | 4.20 | 477325 | 19360.01 | 7.02% |
| 2026-03-09 | 4.08 | 4.00 | 0.10 | 2.56% | 3.94 | 4.10 | 544967 | 22035.41 | 8.01% |
| 2026-03-06 | 4.00 | 3.90 | -0.21 | -5.11% | 3.90 | 4.05 | 512572 | 20275.93 | 7.53% |
| 2026-03-05 | 3.97 | 4.11 | 0.13 | 3.27% | 3.78 | 4.16 | 860641 | 33859.66 | 12.65% |
| 2026-03-04 | 3.98 | 3.98 | -0.21 | -5.01% | 3.98 | 4.03 | 451077 | 17958.47 | 6.63% |
| 2026-03-03 | 4.63 | 4.19 | -0.22 | -4.99% | 4.19 | 4.63 | 1029574 | 45640.40 | 15.13% |
| 2026-03-02 | 4.35 | 4.41 | -0.15 | -3.29% | 4.33 | 4.50 | 724730 | 31562.31 | 10.65% |
| 2026-02-27 | 4.45 | 4.56 | 0.22 | 5.07% | 4.35 | 4.56 | 516775 | 23196.40 | 7.60% |
| 2026-02-26 | 4.34 | 4.34 | 0.21 | 5.08% | 4.34 | 4.34 | 25119 | 1090.18 | 0.37% |
| 2026-02-25 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 21422 | 884.74 | 0.31% |
| 2026-02-24 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 60250 | 2367.81 | 0.89% |
| 2026-02-13 | 3.74 | 3.74 | 0.18 | 5.06% | 3.59 | 3.74 | 736110 | 27407.94 | 10.82% |
| 2026-02-12 | 3.56 | 3.56 | 0.17 | 5.01% | 3.56 | 3.56 | 13427 | 477.99 | 0.20% |
| 2026-02-11 | 3.39 | 3.39 | 0.16 | 4.95% | 3.39 | 3.39 | 11465 | 388.67 | 0.17% |
| 2026-02-10 | 3.23 | 3.23 | 0.15 | 4.87% | 3.23 | 3.23 | 92945 | 3002.14 | 1.37% |
| 2026-02-09 | 3.09 | 3.08 | 0.00 | 0.00% | 3.06 | 3.14 | 90484 | 2805.48 | 1.33% |
| 2026-02-06 | 3.03 | 3.08 | 0.05 | 1.65% | 2.99 | 3.08 | 69724 | 2122.04 | 1.02% |
| 2026-02-05 | 3.05 | 3.03 | -0.04 | -1.30% | 3.00 | 3.08 | 65562 | 1986.50 | 0.96% |
| 2026-02-04 | 3.09 | 3.07 | -0.04 | -1.29% | 3.03 | 3.15 | 108624 | 3344.87 | 1.60% |
| 2026-02-03 | 3.07 | 3.11 | 0.03 | 0.97% | 3.03 | 3.11 | 81079 | 2499.70 | 1.19% |
| 2026-02-02 | 3.16 | 3.08 | 0.00 | 0.00% | 3.07 | 3.20 | 160061 | 5028.25 | 2.35% |
| 2026-01-30 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.10 | 88256 | 2699.68 | 1.30% |
| 2026-01-29 | 3.06 | 3.03 | -0.06 | -1.94% | 3.00 | 3.13 | 102494 | 3135.67 | 1.51% |
| 2026-01-28 | 3.12 | 3.09 | -0.01 | -0.32% | 3.06 | 3.22 | 170743 | 5366.22 | 2.51% |
| 2026-01-27 | 3.02 | 3.10 | 0.07 | 2.31% | 2.98 | 3.10 | 135697 | 4131.82 | 1.99% |
| 2026-01-26 | 2.95 | 3.03 | 0.08 | 2.71% | 2.93 | 3.08 | 196887 | 5933.95 | 2.89% |
| 2026-01-23 | 2.90 | 2.95 | 0.03 | 1.03% | 2.90 | 2.96 | 94303 | 2759.04 | 1.39% |
| 2026-01-22 | 2.95 | 2.92 | -0.02 | -0.68% | 2.90 | 3.03 | 99429 | 2932.95 | 1.46% |
| 2026-01-21 | 2.90 | 2.94 | 0.01 | 0.34% | 2.85 | 2.99 | 152074 | 4418.11 | 2.24% |
| 2026-01-20 | 2.83 | 2.93 | 0.14 | 5.02% | 2.81 | 2.93 | 224412 | 6534.64 | 3.30% |
| 2026-01-19 | 2.78 | 2.79 | 0.01 | 0.36% | 2.76 | 2.84 | 77816 | 2179.06 | 1.14% |
| 2026-01-16 | 2.85 | 2.78 | -0.05 | -1.77% | 2.75 | 2.86 | 79361 | 2206.45 | 1.17% |
| 2026-01-15 | 2.85 | 2.83 | -0.05 | -1.74% | 2.81 | 2.87 | 84904 | 2407.06 | 1.25% |
| 2026-01-14 | 2.90 | 2.88 | -0.03 | -1.03% | 2.85 | 2.91 | 95826 | 2759.69 | 1.41% |
| 2026-01-13 | 2.90 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 71760 | 2091.29 | 1.05% |
| 2026-01-12 | 2.93 | 2.91 | -0.02 | -0.68% | 2.89 | 2.93 | 133411 | 3876.43 | 1.96% |
| 2026-01-09 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 97836 | 2879.48 | 1.44% |
| 2026-01-08 | 3.01 | 2.96 | -0.06 | -1.99% | 2.94 | 3.04 | 128659 | 3832.33 | 1.89% |
| 2026-01-07 | 2.95 | 3.02 | 0.06 | 2.03% | 2.94 | 3.09 | 99366 | 2989.33 | 1.46% |
| 2026-01-06 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.97 | 80604 | 2378.09 | 1.18% |
| 2026-01-05 | 2.94 | 2.94 | -0.01 | -0.34% | 2.94 | 2.99 | 78450 | 2318.34 | 1.15% |
| 2025-12-31 | 2.93 | 2.95 | 0.01 | 0.34% | 2.92 | 2.95 | 63585 | 1862.11 | 0.93% |
| 2025-12-30 | 3.02 | 2.94 | -0.06 | -2.00% | 2.93 | 3.02 | 102044 | 3014.61 | 1.50% |
| 2025-12-29 | 3.03 | 3.00 | -0.06 | -1.96% | 2.98 | 3.03 | 62283 | 1868.36 | 0.92% |
| 2025-12-26 | 3.07 | 3.06 | 0.01 | 0.33% | 3.02 | 3.09 | 59485 | 1810.22 | 0.87% |
| 2025-12-25 | 3.00 | 3.05 | 0.04 | 1.33% | 3.00 | 3.08 | 61223 | 1862.88 | 0.90% |
| 2025-12-24 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 64841 | 1951.25 | 0.95% |
| 2025-12-23 | 3.05 | 3.02 | -0.04 | -1.31% | 3.02 | 3.06 | 40264 | 1221.03 | 0.59% |
| 2025-12-22 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.07 | 102288 | 3107.09 | 1.50% |
| 2025-12-19 | 2.95 | 3.05 | 0.15 | 5.17% | 2.95 | 3.05 | 151903 | 4600.92 | 2.23% |
| 2025-12-18 | 2.97 | 2.90 | -0.07 | -2.36% | 2.89 | 2.99 | 125108 | 3668.94 | 1.84% |
| 2025-12-17 | 2.98 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 61177 | 1818.80 | 0.90% |
| 2025-12-16 | 3.00 | 2.99 | -0.03 | -0.99% | 2.96 | 3.02 | 53040 | 1582.51 | 0.78% |
| 2025-12-15 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 55999 | 1688.36 | 0.82% |
| 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% |
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。
