| 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 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.49 | 142468 | 6350.13 | 1.85% |
| 2025-05-22 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.54 | 121898 | 5463.76 | 1.59% |
| 2025-05-21 | 4.58 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 186218 | 8442.65 | 2.42% |
| 2025-05-20 | 4.57 | 4.61 | 0.04 | 0.88% | 4.55 | 4.61 | 133926 | 6138.41 | 1.74% |
| 2025-05-19 | 4.50 | 4.57 | 0.05 | 1.11% | 4.50 | 4.59 | 131886 | 6003.80 | 1.72% |
| 2025-05-16 | 4.48 | 4.52 | 0.01 | 0.22% | 4.46 | 4.55 | 122899 | 5551.68 | 1.60% |
| 2025-05-15 | 4.47 | 4.51 | 0.02 | 0.45% | 4.45 | 4.53 | 131188 | 5888.88 | 1.71% |
| 2025-05-14 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.51 | 99382 | 4446.25 | 1.29% |
| 2025-05-13 | 4.51 | 4.49 | 0.00 | 0.00% | 4.46 | 4.54 | 111248 | 5005.04 | 1.45% |
| 2025-05-12 | 4.49 | 4.49 | 0.01 | 0.22% | 4.45 | 4.54 | 114127 | 5116.90 | 1.49% |
| 2025-05-09 | 4.51 | 4.48 | -0.05 | -1.10% | 4.46 | 4.56 | 140707 | 6324.49 | 1.83% |
| 2025-05-08 | 4.45 | 4.53 | 0.08 | 1.80% | 4.42 | 4.55 | 168157 | 7572.79 | 2.19% |
| 2025-05-07 | 4.48 | 4.45 | 0.00 | 0.00% | 4.42 | 4.52 | 130402 | 5819.89 | 1.70% |
| 2025-05-06 | 4.38 | 4.45 | 0.10 | 2.30% | 4.37 | 4.46 | 107551 | 4775.51 | 1.40% |
| 2025-04-30 | 4.40 | 4.35 | -0.05 | -1.14% | 4.35 | 4.46 | 108077 | 4766.87 | 1.41% |
| 2025-04-29 | 4.34 | 4.40 | 0.06 | 1.38% | 4.33 | 4.46 | 159192 | 7028.13 | 2.07% |
| 2025-04-28 | 4.43 | 4.34 | -0.10 | -2.25% | 4.33 | 4.43 | 173506 | 7568.47 | 2.26% |
| 2025-04-25 | 4.49 | 4.44 | -0.07 | -1.55% | 4.41 | 4.59 | 249098 | 11139.90 | 3.24% |
| 2025-04-24 | 4.50 | 4.51 | 0.04 | 0.89% | 4.40 | 4.53 | 180298 | 8049.97 | 2.35% |
| 2025-04-23 | 4.52 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 212220 | 9532.40 | 2.76% |
| 2025-04-22 | 4.40 | 4.56 | 0.11 | 2.47% | 4.40 | 4.58 | 272956 | 12350.21 | 3.55% |
| 2025-04-21 | 4.39 | 4.45 | 0.11 | 2.53% | 4.31 | 4.46 | 187065 | 8247.58 | 2.44% |
| 2025-04-18 | 4.29 | 4.34 | 0.08 | 1.88% | 4.27 | 4.39 | 218152 | 9463.44 | 2.84% |
| 2025-04-17 | 4.19 | 4.26 | 0.05 | 1.19% | 4.17 | 4.29 | 106897 | 4552.61 | 1.39% |
| 2025-04-16 | 4.26 | 4.21 | -0.09 | -2.09% | 4.15 | 4.29 | 133130 | 5603.30 | 1.73% |
| 2025-04-15 | 4.27 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 111088 | 4760.40 | 1.45% |
| 2025-04-14 | 4.23 | 4.28 | 0.07 | 1.66% | 4.23 | 4.31 | 132293 | 5660.12 | 1.72% |
| 2025-04-11 | 4.20 | 4.21 | -0.01 | -0.24% | 4.17 | 4.25 | 131996 | 5566.41 | 1.72% |
| 2025-04-10 | 4.19 | 4.22 | 0.08 | 1.93% | 4.17 | 4.27 | 180173 | 7626.16 | 2.35% |
| 2025-04-09 | 4.00 | 4.14 | 0.07 | 1.72% | 3.78 | 4.16 | 245008 | 9799.89 | 3.19% |
| 2025-04-08 | 4.07 | 4.07 | -0.03 | -0.73% | 3.95 | 4.15 | 233658 | 9435.96 | 3.04% |
| 2025-04-07 | 4.38 | 4.10 | -0.45 | -9.89% | 4.10 | 4.38 | 245520 | 10233.84 | 3.20% |
| 2025-04-03 | 4.47 | 4.55 | 0.03 | 0.66% | 4.46 | 4.56 | 111053 | 5022.79 | 1.45% |
| 2025-04-02 | 4.49 | 4.52 | 0.05 | 1.12% | 4.46 | 4.63 | 125366 | 5691.61 | 1.63% |
| 2025-04-01 | 4.41 | 4.47 | 0.06 | 1.36% | 4.41 | 4.54 | 100400 | 4503.60 | 1.31% |
| 2025-03-31 | 4.50 | 4.41 | -0.09 | -2.00% | 4.35 | 4.50 | 128424 | 5663.50 | 1.67% |
| 2025-03-28 | 4.57 | 4.50 | -0.09 | -1.96% | 4.48 | 4.60 | 129155 | 5844.14 | 1.68% |
| 2025-03-27 | 4.63 | 4.59 | -0.05 | -1.08% | 4.55 | 4.67 | 128831 | 5937.02 | 1.68% |
| 2025-03-26 | 4.54 | 4.64 | 0.10 | 2.20% | 4.50 | 4.65 | 155370 | 7169.78 | 2.02% |
| 2025-03-25 | 4.54 | 4.54 | 0.00 | 0.00% | 4.46 | 4.57 | 152616 | 6887.44 | 1.99% |
| 2025-03-24 | 4.73 | 4.54 | -0.19 | -4.02% | 4.46 | 4.75 | 255466 | 11672.43 | 3.33% |
| 2025-03-21 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.79 | 140106 | 6638.75 | 1.82% |
| 2025-03-20 | 4.75 | 4.76 | 0.00 | 0.00% | 4.74 | 4.79 | 125532 | 5978.80 | 1.63% |
| 2025-03-19 | 4.80 | 4.76 | -0.03 | -0.63% | 4.74 | 4.82 | 168454 | 8062.34 | 2.19% |
| 2025-03-18 | 4.76 | 4.79 | 0.02 | 0.42% | 4.72 | 4.80 | 174012 | 8286.00 | 2.27% |
| 2025-03-17 | 4.74 | 4.77 | 0.03 | 0.63% | 4.73 | 4.80 | 185436 | 8841.68 | 2.41% |
| 2025-03-14 | 4.60 | 4.74 | 0.12 | 2.60% | 4.58 | 4.74 | 238283 | 11176.86 | 3.10% |
| 2025-03-13 | 4.69 | 4.62 | -0.08 | -1.70% | 4.55 | 4.70 | 211016 | 9709.69 | 2.75% |
| 2025-03-12 | 4.66 | 4.70 | 0.04 | 0.86% | 4.61 | 4.78 | 233399 | 10957.05 | 3.04% |
| 2025-03-11 | 4.61 | 4.66 | 0.01 | 0.22% | 4.57 | 4.66 | 149642 | 6923.60 | 1.95% |
| 2025-03-10 | 4.64 | 4.65 | 0.02 | 0.43% | 4.60 | 4.66 | 103256 | 4785.50 | 1.34% |
| 2025-03-07 | 4.66 | 4.63 | -0.05 | -1.07% | 4.60 | 4.71 | 145739 | 6790.89 | 1.90% |
| 2025-03-06 | 4.60 | 4.68 | 0.08 | 1.74% | 4.59 | 4.69 | 161782 | 7530.67 | 2.11% |
| 2025-03-05 | 4.66 | 4.60 | -0.06 | -1.29% | 4.53 | 4.66 | 153334 | 7017.54 | 2.00% |
| 2025-03-04 | 4.63 | 4.66 | 0.04 | 0.87% | 4.58 | 4.67 | 112151 | 5204.45 | 1.46% |
| 2025-03-03 | 4.64 | 4.62 | 0.02 | 0.43% | 4.59 | 4.68 | 125832 | 5838.96 | 1.64% |
| 2025-02-28 | 4.78 | 4.60 | -0.19 | -3.97% | 4.59 | 4.79 | 196746 | 9190.15 | 2.56% |
| 2025-02-27 | 4.80 | 4.79 | -0.01 | -0.21% | 4.68 | 4.85 | 226638 | 10799.08 | 2.95% |
| 2025-02-26 | 4.82 | 4.80 | 0.01 | 0.21% | 4.78 | 4.85 | 177821 | 8556.39 | 2.31% |
| 2025-02-25 | 4.77 | 4.79 | -0.03 | -0.62% | 4.73 | 4.86 | 162879 | 7823.33 | 2.12% |
| 2025-02-24 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.84 | 172266 | 8265.43 | 2.24% |
| 2025-02-21 | 4.83 | 4.79 | -0.07 | -1.44% | 4.73 | 4.85 | 230440 | 11015.05 | 3.00% |
| 2025-02-20 | 4.86 | 4.86 | 0.01 | 0.21% | 4.84 | 4.93 | 168236 | 8203.35 | 2.19% |
| 2025-02-19 | 4.78 | 4.85 | 0.06 | 1.25% | 4.76 | 4.86 | 201075 | 9684.85 | 2.62% |
| 2025-02-18 | 4.96 | 4.79 | -0.19 | -3.82% | 4.75 | 5.04 | 373208 | 18254.21 | 4.86% |
| 2025-02-17 | 4.90 | 4.98 | 0.05 | 1.01% | 4.88 | 5.06 | 439263 | 21824.21 | 5.72% |
| 2025-02-14 | 4.82 | 4.93 | 0.10 | 2.07% | 4.80 | 5.02 | 487629 | 23966.18 | 6.35% |
| 2025-02-13 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.90 | 185235 | 8986.67 | 2.41% |
| 2025-02-12 | 4.84 | 4.88 | 0.00 | 0.00% | 4.82 | 4.92 | 228409 | 11113.13 | 2.97% |
| 2025-02-11 | 4.85 | 4.88 | 0.03 | 0.62% | 4.79 | 4.94 | 288304 | 14042.05 | 3.75% |
| 2025-02-10 | 4.75 | 4.85 | 0.10 | 2.11% | 4.75 | 4.88 | 287598 | 13843.35 | 3.74% |
| 2025-02-07 | 4.69 | 4.75 | 0.03 | 0.64% | 4.67 | 4.86 | 307215 | 14640.66 | 4.00% |
| 2025-02-06 | 4.63 | 4.72 | 0.09 | 1.94% | 4.55 | 4.72 | 231176 | 10739.14 | 3.01% |
| 2025-02-05 | 4.60 | 4.63 | 0.05 | 1.09% | 4.58 | 4.68 | 123686 | 5715.75 | 1.61% |
| 2025-01-27 | 4.65 | 4.58 | -0.06 | -1.29% | 4.58 | 4.73 | 125586 | 5838.69 | 1.63% |
| 2025-01-24 | 4.61 | 4.64 | -0.01 | -0.22% | 4.59 | 4.68 | 195604 | 9050.45 | 2.55% |
| 2025-01-23 | 4.78 | 4.65 | -0.09 | -1.90% | 4.65 | 4.84 | 230541 | 10948.65 | 3.00% |
| 2025-01-22 | 4.80 | 4.74 | -0.10 | -2.07% | 4.70 | 4.89 | 257954 | 12278.94 | 3.36% |
| 2025-01-21 | 4.78 | 4.84 | 0.04 | 0.83% | 4.67 | 4.98 | 465394 | 22417.18 | 6.06% |
| 2025-01-20 | 4.72 | 4.80 | 0.18 | 3.90% | 4.64 | 4.90 | 402052 | 19234.57 | 5.23% |
陕西金叶(000812)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。
