| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 26.84 | 27.12 | 0.12 | 0.44% | 26.73 | 27.15 | 154864 | 41788.34 | 5.37% |
| 2025-10-24 | 27.07 | 27.00 | -0.09 | -0.33% | 26.83 | 27.30 | 105788 | 28595.06 | 3.67% |
| 2025-10-23 | 26.77 | 27.09 | 0.05 | 0.18% | 26.35 | 27.28 | 116868 | 31266.81 | 4.05% |
| 2025-10-22 | 26.84 | 27.04 | -1.11 | -3.94% | 26.44 | 27.17 | 193273 | 51828.66 | 6.70% |
| 2025-10-21 | 28.91 | 28.15 | 0.26 | 0.93% | 28.08 | 28.98 | 180053 | 51334.40 | 6.24% |
| 2025-10-20 | 28.38 | 27.89 | -1.79 | -6.03% | 27.58 | 28.68 | 205102 | 57474.77 | 7.11% |
| 2025-10-17 | 30.69 | 29.68 | 0.31 | 1.06% | 29.45 | 30.85 | 240914 | 72606.63 | 8.35% |
| 2025-10-16 | 30.08 | 29.37 | -0.71 | -2.36% | 29.21 | 30.53 | 192302 | 57495.29 | 6.67% |
| 2025-10-15 | 30.41 | 30.08 | 0.27 | 0.91% | 29.35 | 30.79 | 208069 | 62264.58 | 7.21% |
| 2025-10-14 | 32.01 | 29.81 | -1.55 | -4.94% | 29.48 | 32.25 | 395408 | 123006.18 | 13.71% |
| 2025-10-13 | 30.32 | 31.36 | 1.24 | 4.12% | 29.45 | 31.94 | 448695 | 137368.39 | 15.56% |
| 2025-10-10 | 30.78 | 30.12 | -0.36 | -1.18% | 29.80 | 31.36 | 419020 | 127855.31 | 14.53% |
| 2025-10-09 | 30.48 | 30.48 | 2.77 | 10.00% | 30.48 | 30.48 | 76620 | 23353.92 | 2.66% |
| 2025-09-30 | 27.80 | 27.71 | -0.07 | -0.25% | 27.41 | 28.18 | 192129 | 53409.18 | 6.66% |
| 2025-09-29 | 27.33 | 27.78 | 0.82 | 3.04% | 26.78 | 27.98 | 134944 | 37021.86 | 4.68% |
| 2025-09-26 | 27.21 | 26.96 | -0.28 | -1.03% | 26.90 | 27.55 | 85674 | 23255.44 | 2.97% |
| 2025-09-25 | 27.66 | 27.24 | -0.82 | -2.92% | 26.94 | 27.85 | 145998 | 39846.98 | 5.06% |
| 2025-09-24 | 27.70 | 28.06 | 0.06 | 0.21% | 27.51 | 28.50 | 172466 | 48182.01 | 5.98% |
| 2025-09-23 | 28.30 | 28.00 | -0.28 | -0.99% | 27.37 | 28.88 | 234174 | 65902.71 | 8.12% |
| 2025-09-22 | 27.11 | 28.28 | 1.83 | 6.92% | 26.60 | 28.57 | 217837 | 59698.13 | 7.55% |
| 2025-09-19 | 26.26 | 26.45 | 0.40 | 1.54% | 25.90 | 26.55 | 128503 | 33726.91 | 4.45% |
| 2025-09-18 | 26.70 | 26.05 | -1.43 | -5.20% | 25.88 | 27.07 | 182538 | 48465.86 | 6.33% |
| 2025-09-17 | 27.59 | 27.48 | -0.39 | -1.40% | 26.88 | 27.69 | 166441 | 45457.62 | 5.77% |
| 2025-09-16 | 28.34 | 27.87 | 0.11 | 0.40% | 27.10 | 28.45 | 191388 | 52971.66 | 6.63% |
| 2025-09-15 | 27.75 | 27.76 | -0.63 | -2.22% | 27.56 | 28.17 | 162354 | 45145.20 | 5.63% |
| 2025-09-12 | 28.00 | 28.39 | 0.30 | 1.07% | 27.73 | 29.19 | 259589 | 73957.11 | 9.00% |
| 2025-09-11 | 28.35 | 28.09 | -0.67 | -2.33% | 27.78 | 28.60 | 238433 | 66846.27 | 8.27% |
| 2025-09-10 | 27.45 | 28.76 | -0.09 | -0.31% | 27.12 | 29.31 | 421773 | 118855.70 | 14.62% |
| 2025-09-09 | 27.24 | 28.85 | 2.16 | 8.09% | 27.24 | 29.36 | 431207 | 122904.36 | 14.95% |
| 2025-09-08 | 26.80 | 26.69 | 0.35 | 1.33% | 26.26 | 26.97 | 230180 | 61328.89 | 7.98% |
| 2025-09-05 | 25.18 | 26.34 | 1.03 | 4.07% | 25.06 | 26.50 | 204798 | 53225.12 | 7.10% |
| 2025-09-04 | 26.00 | 25.31 | -0.50 | -1.94% | 24.90 | 26.00 | 195935 | 49785.14 | 6.79% |
| 2025-09-03 | 26.75 | 25.81 | -0.23 | -0.88% | 25.56 | 26.95 | 259656 | 68062.94 | 9.00% |
| 2025-09-02 | 26.18 | 26.04 | 0.14 | 0.54% | 25.60 | 27.00 | 392131 | 102615.41 | 13.59% |
| 2025-09-01 | 24.60 | 25.90 | 1.83 | 7.60% | 24.40 | 26.17 | 378019 | 95572.17 | 13.10% |
| 2025-08-29 | 24.01 | 24.07 | 0.26 | 1.09% | 23.90 | 24.19 | 157954 | 38043.80 | 5.48% |
| 2025-08-28 | 23.72 | 23.81 | 0.10 | 0.42% | 23.30 | 24.14 | 124341 | 29505.79 | 4.31% |
| 2025-08-27 | 24.23 | 23.71 | -0.29 | -1.21% | 23.70 | 24.52 | 172191 | 41581.64 | 5.97% |
| 2025-08-26 | 23.89 | 24.00 | 0.17 | 0.71% | 23.68 | 24.01 | 119320 | 28493.75 | 4.14% |
| 2025-08-25 | 23.58 | 23.83 | 0.43 | 1.84% | 23.56 | 23.85 | 140520 | 33319.12 | 4.87% |
| 2025-08-22 | 23.30 | 23.40 | 0.07 | 0.30% | 23.20 | 23.40 | 58956 | 13727.15 | 2.04% |
| 2025-08-21 | 23.43 | 23.33 | -0.04 | -0.17% | 23.31 | 23.54 | 72851 | 17066.92 | 2.53% |
| 2025-08-20 | 23.18 | 23.37 | 0.09 | 0.39% | 23.10 | 23.37 | 67379 | 15685.81 | 2.34% |
| 2025-08-19 | 23.26 | 23.28 | -0.09 | -0.39% | 23.22 | 23.34 | 45756 | 10647.60 | 1.59% |
| 2025-08-18 | 23.29 | 23.37 | 0.05 | 0.21% | 23.19 | 23.44 | 76143 | 17729.79 | 2.64% |
| 2025-08-15 | 23.08 | 23.32 | 0.08 | 0.34% | 23.04 | 23.33 | 59458 | 13799.73 | 2.06% |
| 2025-08-14 | 23.64 | 23.24 | -0.41 | -1.73% | 23.23 | 23.70 | 87612 | 20532.57 | 3.04% |
| 2025-08-13 | 23.52 | 23.65 | 0.13 | 0.55% | 23.49 | 23.65 | 61039 | 14380.42 | 2.12% |
| 2025-08-12 | 23.51 | 23.52 | -0.07 | -0.30% | 23.46 | 23.60 | 48717 | 11461.75 | 1.69% |
| 2025-08-11 | 23.57 | 23.59 | -0.33 | -1.38% | 23.42 | 23.65 | 79859 | 18780.94 | 2.77% |
| 2025-08-08 | 24.22 | 23.92 | -0.07 | -0.29% | 23.83 | 24.22 | 108491 | 26069.52 | 3.76% |
| 2025-08-07 | 23.73 | 23.99 | 0.28 | 1.18% | 23.68 | 23.99 | 91474 | 21798.77 | 3.17% |
| 2025-08-06 | 23.68 | 23.71 | 0.01 | 0.04% | 23.56 | 23.74 | 53289 | 12606.60 | 1.85% |
| 2025-08-05 | 23.69 | 23.70 | -0.07 | -0.29% | 23.63 | 23.97 | 89579 | 21279.38 | 3.11% |
| 2025-08-04 | 23.53 | 23.77 | 0.58 | 2.50% | 23.53 | 23.77 | 114577 | 27112.19 | 3.97% |
| 2025-08-01 | 23.14 | 23.19 | 0.04 | 0.17% | 23.04 | 23.25 | 36323 | 8413.59 | 1.26% |
| 2025-07-31 | 23.23 | 23.15 | -0.42 | -1.78% | 23.08 | 23.25 | 82846 | 19184.77 | 2.87% |
| 2025-07-30 | 23.68 | 23.57 | -0.10 | -0.42% | 23.49 | 23.80 | 67356 | 15954.00 | 2.34% |
| 2025-07-29 | 23.61 | 23.67 | -0.06 | -0.25% | 23.37 | 23.67 | 72171 | 16977.22 | 2.50% |
| 2025-07-28 | 23.81 | 23.73 | -0.15 | -0.63% | 23.67 | 23.81 | 83287 | 19755.42 | 2.89% |
| 2025-07-25 | 23.98 | 23.88 | -0.19 | -0.79% | 23.86 | 24.10 | 71952 | 17217.48 | 2.49% |
| 2025-07-24 | 23.84 | 24.07 | -0.13 | -0.54% | 23.70 | 24.08 | 114839 | 27416.28 | 3.98% |
| 2025-07-23 | 24.51 | 24.20 | -0.18 | -0.74% | 24.14 | 24.59 | 109120 | 26568.97 | 3.78% |
| 2025-07-22 | 24.25 | 24.38 | 0.34 | 1.41% | 24.22 | 24.58 | 187844 | 45794.38 | 6.51% |
| 2025-07-21 | 23.86 | 24.04 | 0.20 | 0.84% | 23.77 | 24.06 | 101407 | 24232.72 | 3.52% |
| 2025-07-18 | 23.82 | 23.84 | -0.01 | -0.04% | 23.78 | 23.94 | 62993 | 15016.42 | 2.18% |
| 2025-07-17 | 23.90 | 23.85 | -0.09 | -0.38% | 23.72 | 23.94 | 68697 | 16361.48 | 2.38% |
| 2025-07-16 | 23.89 | 23.94 | -0.11 | -0.46% | 23.83 | 24.01 | 54070 | 12932.51 | 1.87% |
| 2025-07-15 | 24.03 | 24.05 | -0.20 | -0.82% | 23.80 | 24.23 | 83963 | 20133.79 | 2.91% |
| 2025-07-14 | 24.29 | 24.25 | 0.26 | 1.08% | 24.07 | 24.33 | 106506 | 25803.95 | 3.69% |
| 2025-07-11 | 23.85 | 23.99 | 0.10 | 0.42% | 23.85 | 24.06 | 81310 | 19486.47 | 2.82% |
| 2025-07-10 | 23.82 | 23.89 | 0.14 | 0.59% | 23.75 | 23.94 | 52143 | 12431.75 | 1.81% |
| 2025-07-09 | 23.87 | 23.75 | -0.27 | -1.12% | 23.63 | 24.00 | 85407 | 20350.33 | 2.96% |
| 2025-07-08 | 24.01 | 24.02 | 0.11 | 0.46% | 23.94 | 24.17 | 59371 | 14269.99 | 2.06% |
| 2025-07-07 | 23.75 | 23.91 | -0.10 | -0.42% | 23.60 | 23.99 | 50264 | 11996.56 | 1.74% |
| 2025-07-04 | 24.18 | 24.01 | -0.49 | -2.00% | 23.80 | 24.27 | 103278 | 24753.00 | 3.58% |
| 2025-07-03 | 24.37 | 24.50 | 0.17 | 0.70% | 24.29 | 24.70 | 76056 | 18597.64 | 2.64% |
| 2025-07-02 | 24.44 | 24.33 | -0.35 | -1.42% | 24.23 | 24.68 | 92254 | 22562.41 | 3.20% |
| 2025-07-01 | 24.49 | 24.68 | 0.45 | 1.86% | 24.30 | 24.72 | 150676 | 37028.68 | 5.22% |
| 2025-06-30 | 23.83 | 24.23 | 0.23 | 0.96% | 23.79 | 24.23 | 89975 | 21646.36 | 3.12% |
四川黄金(001337)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。
