| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 4.08 | 4.11 | 0.03 | 0.74% | 4.06 | 4.14 | 165014 | 6763.27 | 2.15% |
| 2026-03-25 | 3.95 | 4.08 | 0.13 | 3.29% | 3.93 | 4.08 | 150108 | 6023.28 | 1.95% |
| 2026-03-24 | 3.82 | 3.95 | 0.20 | 5.33% | 3.78 | 3.95 | 219782 | 8507.32 | 2.86% |
| 2026-03-23 | 3.96 | 3.75 | -0.26 | -6.48% | 3.73 | 3.98 | 227300 | 8740.31 | 2.96% |
| 2026-03-20 | 4.15 | 4.01 | -0.11 | -2.67% | 4.01 | 4.18 | 124396 | 5069.74 | 1.62% |
| 2026-03-19 | 4.21 | 4.12 | -0.13 | -3.06% | 4.10 | 4.24 | 130232 | 5422.55 | 1.70% |
| 2026-03-18 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.26 | 89901 | 3796.89 | 1.17% |
| 2026-03-17 | 4.31 | 4.25 | -0.05 | -1.16% | 4.24 | 4.34 | 129261 | 5554.43 | 1.68% |
| 2026-03-16 | 4.26 | 4.30 | 0.04 | 0.94% | 4.26 | 4.31 | 101829 | 4362.67 | 1.33% |
| 2026-03-13 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.31 | 125490 | 5371.55 | 1.63% |
| 2026-03-12 | 4.28 | 4.25 | -0.04 | -0.93% | 4.25 | 4.31 | 107506 | 4597.46 | 1.40% |
| 2026-03-11 | 4.35 | 4.29 | -0.04 | -0.92% | 4.27 | 4.35 | 119487 | 5134.84 | 1.56% |
| 2026-03-10 | 4.34 | 4.33 | 0.01 | 0.23% | 4.31 | 4.36 | 103672 | 4494.62 | 1.35% |
| 2026-03-09 | 4.30 | 4.32 | -0.02 | -0.46% | 4.25 | 4.35 | 127235 | 5454.95 | 1.66% |
| 2026-03-06 | 4.20 | 4.34 | 0.11 | 2.60% | 4.19 | 4.36 | 144594 | 6221.52 | 1.88% |
| 2026-03-05 | 4.24 | 4.23 | 0.05 | 1.20% | 4.21 | 4.29 | 121946 | 5185.53 | 1.59% |
| 2026-03-04 | 4.17 | 4.18 | -0.03 | -0.71% | 4.12 | 4.22 | 156602 | 6538.40 | 2.04% |
| 2026-03-03 | 4.35 | 4.21 | -0.14 | -3.22% | 4.20 | 4.39 | 191637 | 8250.20 | 2.49% |
| 2026-03-02 | 4.47 | 4.35 | -0.12 | -2.68% | 4.35 | 4.47 | 198078 | 8684.49 | 2.58% |
| 2026-02-27 | 4.42 | 4.47 | 0.03 | 0.68% | 4.40 | 4.48 | 121027 | 5378.33 | 1.58% |
| 2026-02-26 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.49 | 131409 | 5845.35 | 1.71% |
| 2026-02-25 | 4.44 | 4.47 | 0.04 | 0.90% | 4.43 | 4.52 | 154853 | 6940.67 | 2.02% |
| 2026-02-24 | 4.40 | 4.43 | 0.07 | 1.61% | 4.38 | 4.45 | 136920 | 6058.30 | 1.78% |
| 2026-02-13 | 4.39 | 4.36 | -0.02 | -0.46% | 4.36 | 4.52 | 155278 | 6864.96 | 2.02% |
| 2026-02-12 | 4.49 | 4.38 | -0.10 | -2.23% | 4.38 | 4.49 | 154318 | 6820.90 | 2.01% |
| 2026-02-11 | 4.50 | 4.48 | -0.02 | -0.44% | 4.46 | 4.50 | 93306 | 4183.25 | 1.21% |
| 2026-02-10 | 4.49 | 4.50 | 0.01 | 0.22% | 4.47 | 4.53 | 142777 | 6420.00 | 1.86% |
| 2026-02-09 | 4.48 | 4.49 | 0.04 | 0.90% | 4.45 | 4.50 | 130359 | 5840.28 | 1.70% |
| 2026-02-06 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.49 | 145513 | 6493.50 | 1.89% |
| 2026-02-05 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.51 | 143154 | 6398.91 | 1.86% |
| 2026-02-04 | 4.42 | 4.48 | 0.06 | 1.36% | 4.39 | 4.49 | 158577 | 7061.59 | 2.06% |
| 2026-02-03 | 4.44 | 4.42 | 0.03 | 0.68% | 4.38 | 4.46 | 139264 | 6146.73 | 1.81% |
| 2026-02-02 | 4.42 | 4.39 | -0.16 | -3.52% | 4.36 | 4.49 | 274167 | 12118.92 | 3.57% |
| 2026-01-30 | 4.63 | 4.55 | -0.10 | -2.15% | 4.44 | 4.68 | 435631 | 19809.95 | 5.67% |
| 2026-01-29 | 4.61 | 4.65 | 0.00 | 0.00% | 4.57 | 4.67 | 192688 | 8919.53 | 2.51% |
| 2026-01-28 | 4.68 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 191652 | 8945.95 | 2.49% |
| 2026-01-27 | 4.77 | 4.70 | -0.08 | -1.67% | 4.63 | 4.78 | 201887 | 9460.64 | 2.63% |
| 2026-01-26 | 4.84 | 4.78 | -0.07 | -1.44% | 4.75 | 4.84 | 199926 | 9576.31 | 2.60% |
| 2026-01-23 | 4.81 | 4.85 | 0.03 | 0.62% | 4.78 | 4.85 | 225013 | 10845.24 | 2.93% |
| 2026-01-22 | 4.74 | 4.82 | 0.09 | 1.90% | 4.71 | 4.83 | 253540 | 12135.28 | 3.30% |
| 2026-01-21 | 4.75 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 158795 | 7516.01 | 2.07% |
| 2026-01-20 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.76 | 189632 | 8978.85 | 2.47% |
| 2026-01-19 | 4.69 | 4.75 | 0.05 | 1.06% | 4.66 | 4.75 | 190992 | 8998.19 | 2.49% |
| 2026-01-16 | 4.70 | 4.70 | 0.01 | 0.21% | 4.63 | 4.73 | 208126 | 9736.26 | 2.71% |
| 2026-01-15 | 4.73 | 4.69 | -0.07 | -1.47% | 4.67 | 4.80 | 285839 | 13470.02 | 3.72% |
| 2026-01-14 | 4.78 | 4.76 | -0.03 | -0.63% | 4.72 | 4.85 | 365954 | 17537.37 | 4.76% |
| 2026-01-13 | 4.82 | 4.79 | -0.03 | -0.62% | 4.75 | 4.86 | 301817 | 14519.67 | 3.93% |
| 2026-01-12 | 4.79 | 4.82 | 0.05 | 1.05% | 4.76 | 4.85 | 322541 | 15514.43 | 4.20% |
| 2026-01-09 | 4.74 | 4.77 | 0.04 | 0.85% | 4.72 | 4.78 | 235079 | 11178.80 | 3.06% |
| 2026-01-08 | 4.69 | 4.73 | 0.02 | 0.42% | 4.66 | 4.76 | 236217 | 11143.30 | 3.08% |
| 2026-01-07 | 4.80 | 4.71 | -0.10 | -2.08% | 4.68 | 4.80 | 371911 | 17557.47 | 4.84% |
| 2026-01-06 | 4.74 | 4.81 | 0.08 | 1.69% | 4.72 | 4.82 | 281267 | 13439.65 | 3.66% |
| 2026-01-05 | 4.77 | 4.73 | -0.05 | -1.05% | 4.71 | 4.78 | 310531 | 14701.77 | 4.04% |
| 2025-12-31 | 4.79 | 4.78 | 0.01 | 0.21% | 4.74 | 4.87 | 229484 | 10991.22 | 2.99% |
| 2025-12-30 | 4.88 | 4.77 | -0.12 | -2.45% | 4.74 | 4.88 | 327846 | 15714.29 | 4.27% |
| 2025-12-29 | 5.00 | 4.89 | -0.15 | -2.98% | 4.85 | 5.01 | 359086 | 17619.41 | 4.67% |
| 2025-12-26 | 5.13 | 5.04 | -0.09 | -1.75% | 5.00 | 5.15 | 386658 | 19522.19 | 5.03% |
| 2025-12-25 | 4.98 | 5.13 | 0.14 | 2.81% | 4.92 | 5.19 | 579627 | 29444.86 | 7.55% |
| 2025-12-24 | 4.95 | 4.99 | 0.06 | 1.22% | 4.91 | 5.01 | 246877 | 12278.87 | 3.21% |
| 2025-12-23 | 5.07 | 4.93 | -0.14 | -2.76% | 4.91 | 5.07 | 336238 | 16700.19 | 4.38% |
| 2025-12-22 | 5.06 | 5.07 | -0.04 | -0.78% | 5.04 | 5.10 | 359983 | 18222.17 | 4.69% |
| 2025-12-19 | 5.02 | 5.11 | 0.19 | 3.86% | 4.94 | 5.11 | 582497 | 29476.85 | 7.58% |
| 2025-12-18 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.99 | 320121 | 15836.12 | 4.17% |
| 2025-12-17 | 4.94 | 4.89 | -0.05 | -1.01% | 4.78 | 4.95 | 376143 | 18317.92 | 4.90% |
| 2025-12-16 | 4.92 | 4.94 | -0.05 | -1.00% | 4.88 | 5.05 | 393522 | 19504.38 | 5.12% |
| 2025-12-15 | 4.85 | 4.99 | 0.10 | 2.04% | 4.85 | 5.17 | 423431 | 21181.94 | 5.51% |
| 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% |
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。
