| 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 | 46.84 | 45.24 | -1.91 | -4.05% | 44.83 | 47.50 | 127711 | 58454.56 | 3.04% |
| 2026-03-25 | 47.82 | 47.15 | 1.39 | 3.04% | 46.48 | 48.32 | 204417 | 96769.62 | 4.87% |
| 2026-03-24 | 45.66 | 45.76 | 1.00 | 2.23% | 43.72 | 45.81 | 184175 | 82576.48 | 4.39% |
| 2026-03-23 | 48.20 | 44.76 | -4.97 | -9.99% | 44.76 | 48.52 | 152746 | 70102.28 | 3.64% |
| 2026-03-20 | 51.34 | 49.73 | -1.60 | -3.12% | 49.70 | 52.26 | 120994 | 61606.63 | 2.88% |
| 2026-03-19 | 52.81 | 51.33 | -2.42 | -4.50% | 51.06 | 52.99 | 162685 | 84499.94 | 3.87% |
| 2026-03-18 | 53.15 | 53.75 | 0.05 | 0.09% | 52.01 | 53.99 | 137269 | 72766.80 | 3.27% |
| 2026-03-17 | 53.44 | 53.70 | -0.04 | -0.07% | 53.05 | 54.56 | 131138 | 70489.36 | 3.12% |
| 2026-03-16 | 53.56 | 53.74 | 0.01 | 0.02% | 52.05 | 54.06 | 210400 | 111367.14 | 5.01% |
| 2026-03-13 | 54.50 | 53.73 | -2.12 | -3.80% | 53.68 | 56.98 | 212741 | 116774.67 | 5.07% |
| 2026-03-12 | 54.13 | 55.85 | 0.44 | 0.79% | 53.81 | 56.91 | 241400 | 133889.23 | 5.75% |
| 2026-03-11 | 57.07 | 55.41 | -2.20 | -3.82% | 55.01 | 57.52 | 242646 | 135717.05 | 5.78% |
| 2026-03-10 | 61.42 | 57.61 | -3.79 | -6.17% | 55.80 | 61.87 | 412510 | 241599.33 | 9.82% |
| 2026-03-09 | 56.60 | 61.40 | 3.93 | 6.84% | 55.50 | 62.80 | 390131 | 230569.02 | 9.29% |
| 2026-03-06 | 53.35 | 57.47 | 2.73 | 4.99% | 52.07 | 58.52 | 385415 | 217991.81 | 9.18% |
| 2026-03-05 | 55.00 | 54.74 | 0.27 | 0.50% | 53.65 | 56.10 | 312012 | 171626.89 | 7.43% |
| 2026-03-04 | 51.11 | 54.47 | -2.32 | -4.09% | 51.11 | 55.50 | 351858 | 188234.02 | 8.38% |
| 2026-03-03 | 55.86 | 56.79 | 1.05 | 1.88% | 53.75 | 60.70 | 544882 | 311806.94 | 18.89% |
| 2026-03-02 | 52.68 | 55.74 | 5.07 | 10.01% | 51.58 | 55.74 | 455437 | 243691.02 | 15.79% |
| 2026-02-27 | 49.40 | 50.67 | 0.77 | 1.54% | 49.01 | 52.25 | 335162 | 168593.41 | 11.62% |
| 2026-02-26 | 50.45 | 49.90 | -1.19 | -2.33% | 49.36 | 50.65 | 228867 | 114359.10 | 7.93% |
| 2026-02-25 | 50.38 | 51.09 | 0.45 | 0.89% | 48.84 | 52.29 | 353661 | 179322.34 | 12.26% |
| 2026-02-24 | 48.18 | 50.64 | 4.60 | 9.99% | 47.72 | 50.64 | 419636 | 209437.42 | 14.55% |
| 2026-02-13 | 45.97 | 46.04 | -0.56 | -1.20% | 45.51 | 46.87 | 161065 | 74431.69 | 5.58% |
| 2026-02-12 | 46.49 | 46.60 | -0.41 | -0.87% | 46.43 | 47.66 | 198612 | 93512.76 | 6.89% |
| 2026-02-11 | 46.65 | 47.01 | 0.36 | 0.77% | 46.40 | 47.77 | 178407 | 84010.60 | 6.18% |
| 2026-02-10 | 47.70 | 46.65 | -1.99 | -4.09% | 46.65 | 47.80 | 205738 | 96820.91 | 7.13% |
| 2026-02-09 | 47.81 | 48.64 | 2.25 | 4.85% | 46.58 | 48.70 | 315889 | 149991.50 | 10.95% |
| 2026-02-06 | 44.00 | 46.39 | 0.34 | 0.74% | 43.50 | 47.89 | 395205 | 181568.58 | 13.70% |
| 2026-02-05 | 48.00 | 46.05 | -5.00 | -9.79% | 45.95 | 49.48 | 462634 | 216951.27 | 16.04% |
| 2026-02-04 | 56.06 | 51.05 | -5.01 | -8.94% | 50.49 | 56.61 | 448790 | 236408.03 | 15.56% |
| 2026-02-03 | 53.60 | 56.06 | -3.50 | -5.88% | 53.60 | 59.49 | 473448 | 259947.47 | 16.41% |
| 2026-02-02 | 59.56 | 59.56 | -6.62 | -10.00% | 59.56 | 59.56 | 3480 | 2072.69 | 0.12% |
| 2026-01-30 | 66.18 | 66.18 | -7.35 | -10.00% | 66.18 | 66.18 | 79757 | 52783.18 | 2.76% |
| 2026-01-29 | 73.55 | 73.53 | 6.67 | 9.98% | 62.81 | 73.55 | 618095 | 435369.16 | 21.43% |
| 2026-01-28 | 64.00 | 66.86 | 6.08 | 10.00% | 64.00 | 66.86 | 258212 | 169856.69 | 8.95% |
| 2026-01-27 | 55.26 | 60.78 | 5.53 | 10.01% | 52.25 | 60.78 | 592717 | 345024.22 | 20.55% |
| 2026-01-26 | 53.70 | 55.25 | 5.02 | 9.99% | 52.56 | 55.25 | 340358 | 185447.69 | 11.80% |
| 2026-01-23 | 47.70 | 50.23 | 4.57 | 10.01% | 47.02 | 50.23 | 513852 | 251598.23 | 17.81% |
| 2026-01-22 | 41.70 | 45.66 | 1.90 | 4.34% | 41.30 | 46.50 | 595163 | 263645.88 | 20.63% |
| 2026-01-21 | 41.00 | 43.76 | 3.98 | 10.01% | 40.21 | 43.76 | 473413 | 199070.27 | 16.41% |
| 2026-01-20 | 39.00 | 39.78 | 2.13 | 5.66% | 36.97 | 40.65 | 554630 | 215585.61 | 19.23% |
| 2026-01-19 | 34.29 | 37.65 | 3.42 | 9.99% | 34.25 | 37.65 | 383232 | 140551.88 | 13.29% |
| 2026-01-16 | 34.63 | 34.23 | -0.41 | -1.18% | 34.00 | 36.15 | 420194 | 146513.03 | 14.57% |
| 2026-01-15 | 31.00 | 34.64 | 3.15 | 10.00% | 30.83 | 34.64 | 220899 | 73631.39 | 7.66% |
| 2026-01-14 | 31.00 | 31.49 | 0.77 | 2.51% | 30.57 | 31.88 | 233926 | 73047.70 | 8.11% |
| 2026-01-13 | 29.88 | 30.72 | 0.73 | 2.43% | 29.70 | 31.20 | 225593 | 69203.34 | 7.82% |
| 2026-01-12 | 30.25 | 29.99 | 0.44 | 1.49% | 29.51 | 30.56 | 192005 | 57353.01 | 6.66% |
| 2026-01-09 | 28.65 | 29.55 | 0.84 | 2.93% | 28.61 | 29.58 | 148352 | 43402.13 | 5.14% |
| 2026-01-08 | 28.84 | 28.71 | -0.14 | -0.49% | 28.48 | 29.22 | 101261 | 29179.09 | 3.51% |
| 2026-01-07 | 29.55 | 28.85 | -0.59 | -2.00% | 28.75 | 29.62 | 147659 | 43112.70 | 5.12% |
| 2026-01-06 | 28.96 | 29.44 | 0.64 | 2.22% | 28.80 | 29.73 | 145996 | 42750.49 | 5.06% |
| 2026-01-05 | 28.31 | 28.80 | 0.94 | 3.37% | 28.29 | 28.93 | 159028 | 45584.27 | 5.51% |
| 2025-12-31 | 28.07 | 27.86 | -0.24 | -0.85% | 27.73 | 28.53 | 102177 | 28646.40 | 3.54% |
| 2025-12-30 | 27.55 | 28.10 | -0.49 | -1.71% | 27.45 | 28.43 | 123112 | 34473.23 | 4.27% |
| 2025-12-29 | 29.15 | 28.59 | -0.49 | -1.69% | 28.54 | 29.35 | 189745 | 54854.31 | 6.58% |
| 2025-12-26 | 29.00 | 29.08 | 0.48 | 1.68% | 28.85 | 29.46 | 126709 | 36910.42 | 4.39% |
| 2025-12-25 | 28.90 | 28.60 | -0.67 | -2.29% | 28.47 | 28.90 | 113093 | 32370.57 | 3.92% |
| 2025-12-24 | 30.11 | 29.27 | -0.43 | -1.45% | 29.15 | 30.24 | 147023 | 43380.60 | 5.10% |
| 2025-12-23 | 29.96 | 29.70 | 0.37 | 1.26% | 29.37 | 30.25 | 185829 | 55351.82 | 6.44% |
| 2025-12-22 | 28.66 | 29.33 | 1.09 | 3.86% | 28.53 | 29.56 | 180694 | 52763.88 | 6.26% |
| 2025-12-19 | 28.37 | 28.24 | -0.28 | -0.98% | 27.72 | 28.48 | 114780 | 32275.71 | 3.98% |
| 2025-12-18 | 28.35 | 28.52 | 0.02 | 0.07% | 28.17 | 28.97 | 126631 | 36293.27 | 4.39% |
| 2025-12-17 | 28.17 | 28.50 | 0.65 | 2.33% | 27.67 | 28.72 | 141315 | 39930.08 | 4.90% |
| 2025-12-16 | 28.67 | 27.85 | -1.36 | -4.66% | 27.70 | 28.96 | 152757 | 43155.17 | 5.30% |
| 2025-12-15 | 28.01 | 29.21 | 1.03 | 3.66% | 27.91 | 29.23 | 219365 | 63164.06 | 7.60% |
| 2025-12-12 | 28.01 | 28.18 | 0.81 | 2.96% | 27.64 | 28.26 | 164563 | 46035.00 | 5.70% |
| 2025-12-11 | 28.01 | 27.37 | -0.53 | -1.90% | 27.33 | 28.22 | 126226 | 35089.97 | 4.38% |
| 2025-12-10 | 27.52 | 27.90 | 0.76 | 2.80% | 27.21 | 27.97 | 114852 | 31699.49 | 3.98% |
| 2025-12-09 | 27.71 | 27.14 | -0.81 | -2.90% | 27.06 | 27.76 | 95190 | 25991.61 | 3.30% |
| 2025-12-08 | 27.74 | 27.95 | -0.08 | -0.29% | 27.50 | 27.99 | 96388 | 26757.86 | 3.34% |
| 2025-12-05 | 26.92 | 28.03 | 1.12 | 4.16% | 26.91 | 28.13 | 161133 | 44588.93 | 5.59% |
| 2025-12-04 | 27.68 | 26.91 | -0.68 | -2.46% | 26.88 | 27.87 | 112263 | 30575.30 | 3.89% |
| 2025-12-03 | 27.81 | 27.59 | -0.29 | -1.04% | 27.48 | 28.03 | 96146 | 26655.18 | 3.33% |
| 2025-12-02 | 27.68 | 27.88 | -0.21 | -0.75% | 27.46 | 28.17 | 111168 | 30888.22 | 3.85% |
| 2025-12-01 | 28.45 | 28.09 | 0.18 | 0.64% | 27.94 | 28.68 | 199765 | 56527.14 | 6.93% |
| 2025-11-28 | 28.36 | 27.91 | -0.73 | -2.55% | 27.48 | 28.36 | 259871 | 72519.91 | 9.01% |
| 2025-11-27 | 27.23 | 28.64 | 1.56 | 5.76% | 26.97 | 29.38 | 269343 | 76022.36 | 9.34% |
| 2025-11-26 | 27.20 | 27.08 | -0.20 | -0.73% | 26.97 | 27.49 | 75994 | 20695.75 | 2.63% |
| 2025-11-25 | 27.40 | 27.28 | 0.76 | 2.87% | 27.13 | 27.64 | 114984 | 31456.89 | 3.99% |
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。
