| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.84 | 4.89 | 0.05 | 1.03% | 4.77 | 5.05 | 446049 | 21916.35 | 5.81% |
| 2025-12-11 | 5.14 | 4.84 | -0.25 | -4.91% | 4.84 | 5.16 | 546547 | 26937.38 | 7.12% |
| 2025-12-10 | 5.14 | 5.09 | -0.11 | -2.12% | 5.07 | 5.23 | 502867 | 25783.93 | 6.55% |
| 2025-12-09 | 5.22 | 5.20 | 0.02 | 0.39% | 5.18 | 5.39 | 579829 | 30395.16 | 7.55% |
| 2025-12-08 | 5.29 | 5.18 | -0.02 | -0.38% | 5.15 | 5.34 | 732608 | 38212.91 | 9.54% |
| 2025-12-05 | 5.13 | 5.20 | 0.06 | 1.17% | 5.05 | 5.31 | 833498 | 43249.14 | 10.85% |
| 2025-12-04 | 5.29 | 5.14 | -0.24 | -4.46% | 5.13 | 5.34 | 1168576 | 60725.18 | 15.21% |
| 2025-12-03 | 5.41 | 5.38 | 0.10 | 1.89% | 5.29 | 5.71 | 2257282 | 123852.43 | 29.39% |
| 2025-12-02 | 4.78 | 5.28 | 0.48 | 10.00% | 4.78 | 5.28 | 856274 | 44182.48 | 11.15% |
| 2025-12-01 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.88 | 166900 | 8052.80 | 2.17% |
| 2025-11-28 | 4.74 | 4.84 | 0.07 | 1.47% | 4.67 | 4.84 | 233641 | 11182.17 | 3.04% |
| 2025-11-27 | 4.70 | 4.77 | 0.07 | 1.49% | 4.67 | 4.86 | 255354 | 12181.57 | 3.32% |
| 2025-11-26 | 4.73 | 4.70 | -0.02 | -0.42% | 4.69 | 4.82 | 145105 | 6900.56 | 1.89% |
| 2025-11-25 | 4.68 | 4.72 | 0.06 | 1.29% | 4.66 | 4.76 | 123716 | 5840.72 | 1.61% |
| 2025-11-24 | 4.60 | 4.66 | 0.12 | 2.64% | 4.58 | 4.69 | 177422 | 8225.21 | 2.31% |
| 2025-11-21 | 4.77 | 4.54 | -0.25 | -5.22% | 4.53 | 4.81 | 234477 | 10878.90 | 3.05% |
| 2025-11-20 | 4.83 | 4.79 | -0.04 | -0.83% | 4.74 | 4.87 | 188409 | 9017.90 | 2.45% |
| 2025-11-19 | 4.88 | 4.83 | -0.04 | -0.82% | 4.78 | 4.91 | 188936 | 9124.05 | 2.46% |
| 2025-11-18 | 4.91 | 4.87 | -0.04 | -0.81% | 4.80 | 4.93 | 192115 | 9333.08 | 2.50% |
| 2025-11-17 | 4.87 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 177509 | 8683.68 | 2.31% |
| 2025-11-14 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 166603 | 8118.14 | 2.17% |
| 2025-11-13 | 4.83 | 4.85 | 0.03 | 0.62% | 4.79 | 4.87 | 144372 | 6984.70 | 1.88% |
| 2025-11-12 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.85 | 149211 | 7195.30 | 1.94% |
| 2025-11-11 | 4.78 | 4.82 | 0.03 | 0.63% | 4.76 | 4.84 | 139041 | 6694.29 | 1.81% |
| 2025-11-10 | 4.74 | 4.79 | 0.05 | 1.05% | 4.71 | 4.80 | 140714 | 6715.97 | 1.83% |
| 2025-11-07 | 4.70 | 4.74 | 0.03 | 0.64% | 4.70 | 4.77 | 121120 | 5742.11 | 1.58% |
| 2025-11-06 | 4.76 | 4.71 | -0.04 | -0.84% | 4.70 | 4.77 | 119799 | 5661.63 | 1.56% |
| 2025-11-05 | 4.71 | 4.75 | 0.01 | 0.21% | 4.69 | 4.77 | 144863 | 6874.74 | 1.89% |
| 2025-11-04 | 4.70 | 4.74 | 0.08 | 1.72% | 4.65 | 4.74 | 196488 | 9232.60 | 2.56% |
| 2025-11-03 | 4.61 | 4.66 | 0.05 | 1.08% | 4.59 | 4.68 | 128205 | 5945.86 | 1.67% |
| 2025-10-31 | 4.53 | 4.61 | 0.08 | 1.77% | 4.53 | 4.63 | 114294 | 5251.50 | 1.49% |
| 2025-10-30 | 4.61 | 4.53 | -0.09 | -1.95% | 4.53 | 4.61 | 124812 | 5704.85 | 1.62% |
| 2025-10-29 | 4.66 | 4.62 | -0.05 | -1.07% | 4.55 | 4.66 | 137833 | 6329.39 | 1.79% |
| 2025-10-28 | 4.66 | 4.67 | -0.01 | -0.21% | 4.63 | 4.70 | 102865 | 4798.54 | 1.34% |
| 2025-10-27 | 4.71 | 4.68 | -0.01 | -0.21% | 4.63 | 4.72 | 125062 | 5849.28 | 1.63% |
| 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% |
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。
