| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 26.42 | 26.52 | 0.04 | 0.15% | 25.97 | 26.78 | 77450 | 20392.08 | 2.68% |
| 2025-11-21 | 27.37 | 26.48 | -1.25 | -4.51% | 26.45 | 27.58 | 123335 | 33111.62 | 4.28% |
| 2025-11-20 | 27.60 | 27.73 | -0.29 | -1.03% | 27.52 | 28.31 | 119205 | 33290.72 | 4.13% |
| 2025-11-19 | 26.78 | 28.02 | 1.51 | 5.70% | 26.72 | 28.18 | 161482 | 44326.36 | 5.60% |
| 2025-11-18 | 27.01 | 26.51 | -0.77 | -2.82% | 26.36 | 27.27 | 72854 | 19442.82 | 2.53% |
| 2025-11-17 | 27.47 | 27.28 | -0.52 | -1.87% | 27.10 | 27.60 | 88797 | 24264.79 | 3.08% |
| 2025-11-14 | 27.92 | 27.80 | -0.74 | -2.59% | 27.72 | 28.36 | 98341 | 27539.44 | 3.41% |
| 2025-11-13 | 27.91 | 28.54 | 0.96 | 3.48% | 27.73 | 28.83 | 175697 | 49716.52 | 6.09% |
| 2025-11-12 | 27.71 | 27.58 | -0.11 | -0.40% | 27.28 | 28.00 | 84619 | 23367.56 | 2.93% |
| 2025-11-11 | 28.06 | 27.69 | 0.09 | 0.33% | 27.61 | 28.23 | 138754 | 38700.52 | 4.81% |
| 2025-11-10 | 27.51 | 27.60 | 0.52 | 1.92% | 27.30 | 27.70 | 126900 | 34909.23 | 4.40% |
| 2025-11-07 | 26.90 | 27.08 | 0.10 | 0.37% | 26.81 | 27.28 | 65907 | 17837.82 | 2.28% |
| 2025-11-06 | 26.75 | 26.98 | 0.17 | 0.63% | 26.62 | 26.99 | 60685 | 16273.58 | 2.10% |
| 2025-11-05 | 26.02 | 26.81 | 0.29 | 1.09% | 25.94 | 26.95 | 84113 | 22350.99 | 2.92% |
| 2025-11-04 | 27.10 | 26.52 | -0.77 | -2.82% | 26.34 | 27.17 | 91433 | 24389.53 | 3.17% |
| 2025-11-03 | 27.00 | 27.29 | -0.02 | -0.07% | 26.54 | 27.31 | 116566 | 31404.11 | 4.04% |
| 2025-10-31 | 27.30 | 27.31 | 0.40 | 1.49% | 27.06 | 27.68 | 158156 | 43323.23 | 5.48% |
| 2025-10-30 | 27.09 | 26.91 | -0.61 | -2.22% | 26.70 | 27.40 | 126115 | 33999.14 | 4.37% |
| 2025-10-29 | 27.25 | 27.52 | 0.37 | 1.36% | 27.09 | 27.65 | 157206 | 42915.00 | 5.45% |
| 2025-10-28 | 27.57 | 27.15 | 0.03 | 0.11% | 27.11 | 28.10 | 230276 | 63410.78 | 7.98% |
| 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% |
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。
