| 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 | 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% |
| 2025-01-17 | 4.50 | 4.62 | 0.07 | 1.54% | 4.47 | 4.69 | 342269 | 15714.11 | 4.46% |
| 2025-01-16 | 4.47 | 4.55 | 0.09 | 2.02% | 4.47 | 4.56 | 217764 | 9860.89 | 2.83% |
| 2025-01-15 | 4.43 | 4.46 | 0.03 | 0.68% | 4.40 | 4.51 | 200459 | 8927.67 | 2.61% |
| 2025-01-14 | 4.24 | 4.43 | 0.23 | 5.48% | 4.23 | 4.43 | 274175 | 11949.15 | 3.57% |
| 2025-01-13 | 4.15 | 4.20 | -0.02 | -0.47% | 4.09 | 4.25 | 180495 | 7551.28 | 2.35% |
| 2025-01-10 | 4.42 | 4.22 | -0.24 | -5.38% | 4.21 | 4.48 | 274749 | 11935.29 | 3.58% |
| 2025-01-09 | 4.43 | 4.46 | -0.02 | -0.45% | 4.42 | 4.58 | 243870 | 10970.64 | 3.17% |
| 2025-01-08 | 4.50 | 4.48 | -0.04 | -0.88% | 4.34 | 4.55 | 276965 | 12331.80 | 3.61% |
| 2025-01-07 | 4.37 | 4.52 | 0.15 | 3.43% | 4.35 | 4.59 | 302022 | 13450.82 | 3.93% |
| 2025-01-06 | 4.51 | 4.37 | -0.22 | -4.79% | 4.33 | 4.57 | 333589 | 14680.37 | 4.34% |
| 2025-01-03 | 4.65 | 4.59 | -0.08 | -1.71% | 4.50 | 4.80 | 390562 | 18148.47 | 5.08% |
| 2025-01-02 | 4.60 | 4.67 | 0.07 | 1.52% | 4.54 | 4.85 | 410464 | 19237.75 | 5.34% |
| 2024-12-31 | 4.73 | 4.60 | -0.20 | -4.17% | 4.58 | 4.79 | 341937 | 15960.38 | 4.45% |
| 2024-12-30 | 4.64 | 4.80 | 0.12 | 2.56% | 4.54 | 4.93 | 580590 | 27659.71 | 7.56% |
| 2024-12-27 | 4.57 | 4.68 | 0.12 | 2.63% | 4.56 | 4.72 | 276854 | 12911.19 | 3.60% |
| 2024-12-26 | 4.57 | 4.56 | -0.01 | -0.22% | 4.53 | 4.66 | 221759 | 10192.21 | 2.89% |
| 2024-12-25 | 4.73 | 4.57 | -0.16 | -3.38% | 4.45 | 4.73 | 310541 | 14157.94 | 4.04% |
| 2024-12-24 | 4.72 | 4.73 | 0.04 | 0.85% | 4.63 | 4.78 | 271619 | 12786.98 | 3.54% |
| 2024-12-23 | 5.08 | 4.69 | -0.42 | -8.22% | 4.67 | 5.09 | 470926 | 22788.59 | 6.13% |
| 2024-12-20 | 5.07 | 5.11 | 0.03 | 0.59% | 5.04 | 5.15 | 266208 | 13564.33 | 3.47% |
| 2024-12-19 | 5.05 | 5.08 | -0.05 | -0.97% | 4.98 | 5.16 | 293799 | 14851.76 | 3.82% |
| 2024-12-18 | 5.12 | 5.13 | 0.01 | 0.20% | 5.02 | 5.19 | 322694 | 16510.49 | 4.20% |
| 2024-12-17 | 5.47 | 5.12 | -0.35 | -6.40% | 5.10 | 5.48 | 528779 | 27634.28 | 6.88% |
| 2024-12-16 | 5.52 | 5.47 | -0.10 | -1.80% | 5.43 | 5.60 | 480083 | 26508.72 | 6.25% |
| 2024-12-13 | 5.73 | 5.57 | -0.18 | -3.13% | 5.54 | 5.84 | 707806 | 40149.54 | 9.21% |
| 2024-12-12 | 5.61 | 5.75 | 0.07 | 1.23% | 5.58 | 5.89 | 877521 | 50512.99 | 11.42% |
| 2024-12-11 | 5.40 | 5.68 | 0.22 | 4.03% | 5.35 | 5.89 | 857744 | 48098.82 | 11.17% |
| 2024-12-10 | 5.67 | 5.46 | -0.11 | -1.97% | 5.45 | 5.68 | 729808 | 40525.07 | 9.50% |
| 2024-12-09 | 5.45 | 5.57 | 0.13 | 2.39% | 5.37 | 5.76 | 776784 | 43228.75 | 10.11% |
| 2024-12-06 | 5.41 | 5.44 | -0.05 | -0.91% | 5.41 | 5.56 | 694581 | 38076.96 | 9.04% |
| 2024-12-05 | 5.30 | 5.49 | 0.06 | 1.10% | 5.23 | 5.61 | 920076 | 50223.71 | 11.98% |
| 2024-12-04 | 5.20 | 5.43 | 0.18 | 3.43% | 5.11 | 5.78 | 1281515 | 70336.23 | 16.68% |
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。
