| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.75 | 4.69 | -0.06 | -1.26% | 4.68 | 4.76 | 111455 | 5257.37 | 1.45% |
| 2025-10-23 | 4.69 | 4.75 | 0.05 | 1.06% | 4.65 | 4.75 | 141709 | 6669.16 | 1.84% |
| 2025-10-22 | 4.66 | 4.70 | 0.03 | 0.64% | 4.63 | 4.72 | 125948 | 5911.71 | 1.64% |
| 2025-10-21 | 4.55 | 4.67 | 0.12 | 2.64% | 4.53 | 4.68 | 164638 | 7617.33 | 2.14% |
| 2025-10-20 | 4.52 | 4.55 | 0.04 | 0.89% | 4.50 | 4.56 | 93798 | 4249.81 | 1.22% |
| 2025-10-17 | 4.56 | 4.51 | -0.05 | -1.10% | 4.50 | 4.59 | 109352 | 4969.37 | 1.42% |
| 2025-10-16 | 4.65 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 128533 | 5890.94 | 1.67% |
| 2025-10-15 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 137156 | 6342.70 | 1.79% |
| 2025-10-14 | 4.59 | 4.59 | 0.02 | 0.44% | 4.56 | 4.64 | 129857 | 5973.90 | 1.69% |
| 2025-10-13 | 4.51 | 4.57 | -0.04 | -0.87% | 4.41 | 4.58 | 170380 | 7696.68 | 2.22% |
| 2025-10-10 | 4.54 | 4.61 | 0.06 | 1.32% | 4.52 | 4.62 | 148371 | 6820.96 | 1.93% |
| 2025-10-09 | 4.56 | 4.55 | 0.00 | 0.00% | 4.48 | 4.59 | 172492 | 7807.99 | 2.25% |
| 2025-09-30 | 4.62 | 4.55 | -0.05 | -1.09% | 4.54 | 4.64 | 134215 | 6149.77 | 1.75% |
| 2025-09-29 | 4.63 | 4.60 | -0.01 | -0.22% | 4.51 | 4.63 | 128497 | 5885.51 | 1.67% |
| 2025-09-26 | 4.60 | 4.61 | 0.00 | 0.00% | 4.54 | 4.66 | 131281 | 6050.61 | 1.71% |
| 2025-09-25 | 4.70 | 4.61 | -0.08 | -1.71% | 4.61 | 4.72 | 142791 | 6639.16 | 1.86% |
| 2025-09-24 | 4.65 | 4.69 | 0.03 | 0.64% | 4.60 | 4.73 | 150421 | 7049.90 | 1.96% |
| 2025-09-23 | 4.73 | 4.66 | -0.09 | -1.89% | 4.56 | 4.76 | 257866 | 11906.09 | 3.36% |
| 2025-09-22 | 4.82 | 4.75 | -0.07 | -1.45% | 4.72 | 4.82 | 129646 | 6167.42 | 1.69% |
| 2025-09-19 | 4.89 | 4.82 | -0.08 | -1.63% | 4.78 | 4.91 | 188817 | 9103.67 | 2.46% |
| 2025-09-18 | 4.99 | 4.90 | -0.08 | -1.61% | 4.86 | 5.05 | 282100 | 13994.56 | 3.67% |
| 2025-09-17 | 4.93 | 4.98 | 0.02 | 0.40% | 4.88 | 5.03 | 291220 | 14458.55 | 3.79% |
| 2025-09-16 | 4.81 | 4.96 | 0.14 | 2.90% | 4.79 | 5.01 | 387133 | 19044.93 | 5.04% |
| 2025-09-15 | 4.80 | 4.82 | 0.04 | 0.84% | 4.74 | 4.85 | 186140 | 8934.80 | 2.42% |
| 2025-09-12 | 4.76 | 4.78 | 0.00 | 0.00% | 4.76 | 4.84 | 182030 | 8729.09 | 2.37% |
| 2025-09-11 | 4.77 | 4.78 | 0.01 | 0.21% | 4.69 | 4.78 | 146933 | 6961.18 | 1.91% |
| 2025-09-10 | 4.73 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 115532 | 5498.01 | 1.50% |
| 2025-09-09 | 4.73 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 131343 | 6229.33 | 1.71% |
| 2025-09-08 | 4.71 | 4.78 | 0.06 | 1.27% | 4.71 | 4.80 | 141057 | 6710.70 | 1.84% |
| 2025-09-05 | 4.68 | 4.72 | 0.04 | 0.85% | 4.62 | 4.72 | 141009 | 6598.31 | 1.84% |
| 2025-09-04 | 4.63 | 4.68 | 0.07 | 1.52% | 4.62 | 4.75 | 211853 | 9926.34 | 2.76% |
| 2025-09-03 | 4.74 | 4.61 | -0.14 | -2.95% | 4.58 | 4.76 | 192444 | 8973.71 | 2.51% |
| 2025-09-02 | 4.80 | 4.75 | -0.05 | -1.04% | 4.70 | 4.82 | 194464 | 9234.05 | 2.53% |
| 2025-09-01 | 4.77 | 4.80 | 0.00 | 0.00% | 4.77 | 4.85 | 151378 | 7275.13 | 1.97% |
| 2025-08-29 | 4.83 | 4.80 | -0.05 | -1.03% | 4.80 | 4.86 | 161084 | 7768.95 | 2.10% |
| 2025-08-28 | 4.89 | 4.85 | 0.02 | 0.41% | 4.69 | 4.92 | 303564 | 14613.56 | 3.95% |
| 2025-08-27 | 5.03 | 4.83 | -0.20 | -3.98% | 4.83 | 5.03 | 299600 | 14770.16 | 3.90% |
| 2025-08-26 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 227881 | 11464.72 | 2.97% |
| 2025-08-25 | 5.07 | 4.99 | -0.02 | -0.40% | 4.97 | 5.10 | 284018 | 14236.92 | 3.70% |
| 2025-08-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.06 | 268332 | 13430.37 | 3.49% |
| 2025-08-21 | 5.10 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 246059 | 12428.27 | 3.20% |
| 2025-08-20 | 5.06 | 5.08 | 0.01 | 0.20% | 5.01 | 5.17 | 402518 | 20486.19 | 5.24% |
| 2025-08-19 | 4.96 | 5.07 | 0.15 | 3.05% | 4.91 | 5.13 | 593806 | 29918.45 | 7.73% |
| 2025-08-18 | 4.89 | 4.92 | 0.11 | 2.29% | 4.85 | 5.06 | 499408 | 24693.05 | 6.50% |
| 2025-08-15 | 4.67 | 4.81 | 0.14 | 3.00% | 4.67 | 4.82 | 285116 | 13602.82 | 3.71% |
| 2025-08-14 | 4.78 | 4.67 | -0.11 | -2.30% | 4.67 | 4.79 | 231921 | 10923.03 | 3.02% |
| 2025-08-13 | 4.81 | 4.78 | -0.01 | -0.21% | 4.71 | 4.84 | 278327 | 13253.84 | 3.62% |
| 2025-08-12 | 4.83 | 4.79 | -0.04 | -0.83% | 4.77 | 4.84 | 162360 | 7790.61 | 2.11% |
| 2025-08-11 | 4.72 | 4.83 | 0.12 | 2.55% | 4.70 | 4.87 | 249441 | 11955.23 | 3.25% |
| 2025-08-08 | 4.75 | 4.71 | -0.03 | -0.63% | 4.67 | 4.75 | 161902 | 7607.68 | 2.11% |
| 2025-08-07 | 4.79 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 183788 | 8733.41 | 2.39% |
| 2025-08-06 | 4.77 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 201535 | 9620.81 | 2.62% |
| 2025-08-05 | 4.78 | 4.77 | 0.01 | 0.21% | 4.73 | 4.80 | 187220 | 8896.56 | 2.44% |
| 2025-08-04 | 4.80 | 4.76 | -0.05 | -1.04% | 4.70 | 4.80 | 214791 | 10170.75 | 2.80% |
| 2025-08-01 | 4.79 | 4.81 | 0.00 | 0.00% | 4.79 | 4.87 | 193569 | 9336.53 | 2.52% |
| 2025-07-31 | 4.94 | 4.81 | -0.12 | -2.43% | 4.78 | 4.94 | 325354 | 15728.71 | 4.24% |
| 2025-07-30 | 4.87 | 4.93 | 0.06 | 1.23% | 4.84 | 4.97 | 504629 | 24852.91 | 6.57% |
| 2025-07-29 | 4.86 | 4.87 | -0.02 | -0.41% | 4.81 | 4.95 | 437693 | 21268.34 | 5.70% |
| 2025-07-28 | 4.79 | 4.89 | 0.10 | 2.09% | 4.75 | 5.06 | 676773 | 33151.99 | 8.81% |
| 2025-07-25 | 4.74 | 4.79 | 0.06 | 1.27% | 4.71 | 4.82 | 270544 | 12914.43 | 3.52% |
| 2025-07-24 | 4.70 | 4.76 | 0.06 | 1.28% | 4.70 | 4.76 | 156911 | 7445.05 | 2.04% |
| 2025-07-23 | 4.72 | 4.70 | -0.04 | -0.84% | 4.70 | 4.77 | 169056 | 8002.72 | 2.20% |
| 2025-07-22 | 4.77 | 4.74 | -0.03 | -0.63% | 4.66 | 4.78 | 213236 | 10030.97 | 2.78% |
| 2025-07-21 | 4.72 | 4.77 | 0.06 | 1.27% | 4.70 | 4.78 | 164825 | 7840.34 | 2.15% |
| 2025-07-18 | 4.68 | 4.71 | 0.03 | 0.64% | 4.66 | 4.72 | 99856 | 4689.41 | 1.30% |
| 2025-07-17 | 4.68 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 137513 | 6461.80 | 1.79% |
| 2025-07-16 | 4.62 | 4.69 | 0.08 | 1.74% | 4.61 | 4.69 | 137406 | 6406.80 | 1.79% |
| 2025-07-15 | 4.71 | 4.61 | -0.13 | -2.74% | 4.58 | 4.72 | 205330 | 9486.23 | 2.67% |
| 2025-07-14 | 4.78 | 4.74 | -0.01 | -0.21% | 4.72 | 4.80 | 119074 | 5652.09 | 1.55% |
| 2025-07-11 | 4.74 | 4.75 | 0.00 | 0.00% | 4.69 | 4.78 | 209987 | 9944.58 | 2.73% |
| 2025-07-10 | 4.70 | 4.75 | 0.05 | 1.06% | 4.67 | 4.83 | 209767 | 9952.34 | 2.73% |
| 2025-07-09 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 123381 | 5810.06 | 1.61% |
| 2025-07-08 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.74 | 104180 | 4899.92 | 1.36% |
| 2025-07-07 | 4.61 | 4.70 | 0.09 | 1.95% | 4.61 | 4.70 | 131216 | 6128.36 | 1.71% |
| 2025-07-04 | 4.65 | 4.61 | -0.05 | -1.07% | 4.59 | 4.66 | 110436 | 5106.37 | 1.44% |
| 2025-07-03 | 4.64 | 4.66 | 0.03 | 0.65% | 4.62 | 4.67 | 119868 | 5572.83 | 1.56% |
| 2025-07-02 | 4.66 | 4.63 | -0.02 | -0.43% | 4.61 | 4.66 | 106603 | 4941.20 | 1.39% |
| 2025-07-01 | 4.69 | 4.65 | -0.04 | -0.85% | 4.61 | 4.71 | 129557 | 6028.79 | 1.69% |
| 2025-06-30 | 4.72 | 4.69 | 0.01 | 0.21% | 4.65 | 4.73 | 162453 | 7634.83 | 2.11% |
| 2025-06-27 | 4.71 | 4.68 | 0.01 | 0.21% | 4.67 | 4.83 | 192213 | 9051.46 | 2.50% |
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。
