| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.15 | 2.14 | -0.03 | -1.38% | 2.11 | 2.20 | 146789 | 3172.58 | 2.16% |
| 2025-01-16 | 2.31 | 2.17 | -0.10 | -4.41% | 2.16 | 2.35 | 283221 | 6309.92 | 4.16% |
| 2025-01-15 | 2.28 | 2.27 | 0.01 | 0.44% | 2.24 | 2.32 | 204943 | 4663.64 | 3.01% |
| 2025-01-14 | 2.16 | 2.26 | 0.11 | 5.12% | 2.16 | 2.26 | 128215 | 2858.11 | 1.88% |
| 2025-01-13 | 2.15 | 2.15 | -0.02 | -0.92% | 2.12 | 2.21 | 110555 | 2377.42 | 1.62% |
| 2025-01-10 | 2.18 | 2.17 | -0.03 | -1.36% | 2.09 | 2.22 | 175670 | 3777.39 | 2.58% |
| 2025-01-09 | 2.24 | 2.20 | -0.06 | -2.65% | 2.19 | 2.28 | 177994 | 3965.52 | 2.62% |
| 2025-01-08 | 2.24 | 2.26 | 0.03 | 1.35% | 2.18 | 2.33 | 320980 | 7277.57 | 4.72% |
| 2025-01-07 | 2.13 | 2.23 | 0.11 | 5.19% | 2.10 | 2.23 | 255307 | 5629.76 | 3.75% |
| 2025-01-06 | 2.01 | 2.12 | 0.03 | 1.44% | 2.01 | 2.15 | 193855 | 4039.06 | 2.85% |
| 2025-01-03 | 2.00 | 2.09 | 0.09 | 4.50% | 1.98 | 2.10 | 270164 | 5595.03 | 3.97% |
| 2025-01-02 | 2.07 | 2.00 | -0.11 | -5.21% | 2.00 | 2.09 | 245803 | 4971.70 | 3.61% |
| 2024-12-31 | 2.01 | 2.11 | 0.10 | 4.98% | 2.00 | 2.11 | 282644 | 5930.75 | 4.15% |
| 2024-12-30 | 2.02 | 2.01 | 0.04 | 2.03% | 1.98 | 2.07 | 209917 | 4259.18 | 3.09% |
| 2024-12-27 | 1.87 | 1.97 | 0.09 | 4.79% | 1.86 | 1.97 | 94457 | 1830.60 | 1.39% |
| 2024-12-26 | 1.84 | 1.88 | -0.01 | -0.53% | 1.81 | 1.91 | 134962 | 2524.63 | 1.98% |
| 2024-12-25 | 1.98 | 1.89 | -0.10 | -5.03% | 1.89 | 1.98 | 101376 | 1935.27 | 1.49% |
| 2024-12-24 | 1.95 | 1.99 | 0.02 | 1.02% | 1.90 | 2.00 | 139678 | 2731.04 | 2.05% |
| 2024-12-23 | 2.07 | 1.97 | -0.10 | -4.83% | 1.97 | 2.09 | 147981 | 2959.16 | 2.17% |
| 2024-12-20 | 2.05 | 2.07 | 0.03 | 1.47% | 2.04 | 2.09 | 75009 | 1552.35 | 1.10% |
| 2024-12-19 | 2.06 | 2.04 | -0.04 | -1.92% | 1.99 | 2.09 | 135422 | 2753.66 | 1.99% |
| 2024-12-18 | 2.04 | 2.08 | 0.00 | 0.00% | 2.00 | 2.13 | 183380 | 3787.65 | 2.70% |
| 2024-12-17 | 2.23 | 2.08 | -0.11 | -5.02% | 2.08 | 2.24 | 227292 | 4833.05 | 3.34% |
| 2024-12-16 | 2.13 | 2.19 | 0.10 | 4.78% | 2.09 | 2.19 | 205225 | 4442.94 | 3.02% |
| 2024-12-13 | 2.10 | 2.09 | -0.03 | -1.42% | 2.05 | 2.17 | 201271 | 4218.22 | 2.96% |
| 2024-12-12 | 2.15 | 2.12 | -0.03 | -1.40% | 2.09 | 2.23 | 291444 | 6298.03 | 4.28% |
| 2024-12-11 | 2.12 | 2.15 | 0.02 | 0.94% | 2.05 | 2.24 | 439138 | 9481.24 | 6.45% |
| 2024-12-10 | 2.13 | 2.13 | 0.10 | 4.93% | 2.13 | 2.13 | 33504 | 713.63 | 0.49% |
| 2024-12-09 | 1.97 | 2.03 | 0.10 | 5.18% | 1.95 | 2.03 | 153554 | 3076.64 | 2.26% |
| 2024-12-06 | 1.86 | 1.93 | 0.06 | 3.21% | 1.86 | 1.94 | 173858 | 3308.23 | 2.56% |
| 2024-12-05 | 1.85 | 1.87 | 0.04 | 2.19% | 1.82 | 1.87 | 94112 | 1738.60 | 1.38% |
| 2024-12-04 | 1.85 | 1.83 | -0.03 | -1.61% | 1.81 | 1.90 | 147248 | 2720.92 | 2.16% |
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。
