| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.30 | 7.11 | -0.25 | -3.40% | 7.00 | 7.33 | 273859 | 19447.80 | 5.27% |
| 2025-08-21 | 7.24 | 7.36 | 0.15 | 2.08% | 7.19 | 7.38 | 155408 | 11333.80 | 2.99% |
| 2025-08-20 | 7.15 | 7.21 | 0.01 | 0.14% | 7.12 | 7.25 | 108535 | 7819.40 | 2.09% |
| 2025-08-19 | 7.07 | 7.20 | 0.13 | 1.84% | 7.05 | 7.25 | 175094 | 12591.35 | 3.37% |
| 2025-08-18 | 7.12 | 7.07 | -0.03 | -0.42% | 7.02 | 7.17 | 157957 | 11150.32 | 3.04% |
| 2025-08-15 | 6.88 | 7.10 | 0.22 | 3.20% | 6.88 | 7.20 | 218407 | 15457.17 | 4.20% |
| 2025-08-14 | 6.95 | 6.88 | -0.09 | -1.29% | 6.86 | 7.04 | 141471 | 9829.39 | 2.72% |
| 2025-08-13 | 7.08 | 6.97 | -0.10 | -1.41% | 6.95 | 7.10 | 112750 | 7883.56 | 2.17% |
| 2025-08-12 | 7.03 | 7.07 | 0.05 | 0.71% | 6.97 | 7.14 | 176326 | 12462.13 | 3.39% |
| 2025-08-11 | 6.75 | 7.02 | 0.29 | 4.31% | 6.75 | 7.16 | 297880 | 20856.73 | 5.73% |
| 2025-08-08 | 6.71 | 6.73 | 0.01 | 0.15% | 6.63 | 6.79 | 162665 | 10923.03 | 3.13% |
| 2025-08-07 | 6.81 | 6.72 | -0.09 | -1.32% | 6.69 | 6.82 | 136643 | 9220.82 | 2.63% |
| 2025-08-06 | 6.81 | 6.81 | 0.00 | 0.00% | 6.75 | 6.90 | 102252 | 6976.29 | 1.97% |
| 2025-08-05 | 6.81 | 6.81 | -0.02 | -0.29% | 6.79 | 6.88 | 93373 | 6373.85 | 1.80% |
| 2025-08-04 | 6.77 | 6.83 | -0.01 | -0.15% | 6.70 | 6.84 | 73120 | 4961.93 | 1.41% |
| 2025-08-01 | 6.90 | 6.84 | -0.05 | -0.73% | 6.80 | 6.97 | 98902 | 6777.60 | 1.90% |
| 2025-07-31 | 6.89 | 6.89 | -0.07 | -1.01% | 6.86 | 6.99 | 168278 | 11646.22 | 3.24% |
| 2025-07-30 | 6.82 | 6.96 | 0.13 | 1.90% | 6.79 | 7.02 | 180647 | 12437.83 | 3.48% |
| 2025-07-29 | 6.85 | 6.83 | 0.02 | 0.29% | 6.76 | 6.89 | 91845 | 6255.01 | 1.77% |
| 2025-07-28 | 6.81 | 6.81 | -0.03 | -0.44% | 6.76 | 6.85 | 97308 | 6619.40 | 1.87% |
| 2025-07-25 | 7.01 | 6.84 | -0.15 | -2.15% | 6.82 | 7.03 | 134805 | 9294.17 | 2.60% |
| 2025-07-24 | 6.81 | 6.99 | 0.18 | 2.64% | 6.80 | 7.10 | 233874 | 16289.26 | 4.50% |
| 2025-07-23 | 6.93 | 6.81 | -0.10 | -1.45% | 6.77 | 7.08 | 249719 | 17255.50 | 4.81% |
| 2025-07-22 | 6.88 | 6.91 | 0.07 | 1.02% | 6.78 | 6.94 | 255308 | 17525.69 | 4.92% |
| 2025-07-21 | 6.69 | 6.84 | 0.27 | 4.11% | 6.61 | 6.88 | 287377 | 19519.54 | 5.53% |
| 2025-07-18 | 6.54 | 6.57 | 0.02 | 0.31% | 6.51 | 6.58 | 90922 | 5949.16 | 1.75% |
| 2025-07-17 | 6.58 | 6.55 | -0.03 | -0.46% | 6.52 | 6.62 | 91001 | 5958.36 | 1.75% |
| 2025-07-16 | 6.60 | 6.58 | -0.04 | -0.60% | 6.54 | 6.63 | 66697 | 4390.73 | 1.28% |
| 2025-07-15 | 6.61 | 6.62 | -0.02 | -0.30% | 6.48 | 6.64 | 154307 | 10108.68 | 2.97% |
| 2025-07-14 | 6.63 | 6.64 | -0.02 | -0.30% | 6.60 | 6.68 | 94115 | 6243.00 | 1.81% |
| 2025-07-11 | 6.70 | 6.66 | -0.07 | -1.04% | 6.58 | 6.76 | 157762 | 10458.07 | 3.04% |
| 2025-07-10 | 6.68 | 6.73 | 0.01 | 0.15% | 6.67 | 6.76 | 105644 | 7089.01 | 2.03% |
| 2025-07-09 | 6.76 | 6.72 | -0.03 | -0.44% | 6.67 | 6.85 | 172737 | 11665.92 | 3.33% |
| 2025-07-08 | 6.70 | 6.75 | 0.05 | 0.75% | 6.64 | 6.79 | 156597 | 10504.51 | 3.01% |
| 2025-07-07 | 6.50 | 6.70 | 0.21 | 3.24% | 6.45 | 6.76 | 291215 | 19410.44 | 5.61% |
| 2025-07-04 | 6.51 | 6.49 | -0.08 | -1.22% | 6.47 | 6.56 | 144915 | 9436.27 | 2.79% |
| 2025-07-03 | 6.50 | 6.57 | 0.05 | 0.77% | 6.37 | 6.67 | 254719 | 16687.08 | 4.90% |
| 2025-07-02 | 6.35 | 6.52 | 0.17 | 2.68% | 6.32 | 6.52 | 254956 | 16451.85 | 4.91% |
| 2025-07-01 | 6.36 | 6.35 | -0.01 | -0.16% | 6.28 | 6.38 | 133441 | 8459.18 | 2.57% |
| 2025-06-30 | 6.34 | 6.36 | 0.00 | 0.00% | 6.29 | 6.42 | 120481 | 7625.16 | 2.32% |
| 2025-06-27 | 6.43 | 6.36 | -0.02 | -0.31% | 6.34 | 6.51 | 153898 | 9868.20 | 2.96% |
| 2025-06-26 | 6.47 | 6.38 | -0.11 | -1.69% | 6.37 | 6.48 | 152305 | 9763.88 | 2.93% |
| 2025-06-25 | 6.45 | 6.49 | 0.00 | 0.00% | 6.40 | 6.55 | 174658 | 11324.57 | 3.36% |
| 2025-06-24 | 6.49 | 6.49 | -0.09 | -1.37% | 6.31 | 6.52 | 281309 | 18149.64 | 5.42% |
| 2025-06-23 | 6.37 | 6.58 | 0.32 | 5.11% | 6.37 | 6.85 | 339090 | 22183.57 | 6.53% |
| 2025-06-20 | 6.60 | 6.26 | -0.22 | -3.40% | 6.22 | 6.65 | 272582 | 17268.38 | 5.25% |
| 2025-06-19 | 6.33 | 6.48 | 0.18 | 2.86% | 6.30 | 6.55 | 377651 | 24422.24 | 7.27% |
| 2025-06-18 | 6.41 | 6.30 | -0.11 | -1.72% | 6.25 | 6.44 | 145346 | 9177.83 | 2.80% |
| 2025-06-17 | 6.21 | 6.41 | 0.20 | 3.22% | 6.14 | 6.50 | 216673 | 13705.35 | 4.17% |
| 2025-06-16 | 6.24 | 6.21 | -0.02 | -0.32% | 6.21 | 6.33 | 111997 | 7003.70 | 2.16% |
| 2025-06-13 | 6.22 | 6.23 | 0.02 | 0.32% | 6.18 | 6.30 | 117865 | 7347.69 | 2.27% |
| 2025-06-12 | 6.21 | 6.21 | -0.02 | -0.32% | 6.16 | 6.22 | 61113 | 3780.11 | 1.18% |
| 2025-06-11 | 6.20 | 6.23 | 0.01 | 0.16% | 6.18 | 6.24 | 87571 | 5442.61 | 1.69% |
| 2025-06-10 | 6.36 | 6.22 | -0.08 | -1.27% | 6.14 | 6.39 | 142120 | 8853.87 | 2.74% |
| 2025-06-09 | 6.40 | 6.30 | -0.08 | -1.25% | 6.27 | 6.55 | 207092 | 13147.94 | 3.99% |
| 2025-06-06 | 6.08 | 6.38 | 0.30 | 4.93% | 6.07 | 6.52 | 371033 | 23456.85 | 7.14% |
| 2025-06-05 | 6.05 | 6.08 | 0.02 | 0.33% | 6.00 | 6.15 | 102230 | 6203.98 | 1.97% |
| 2025-06-04 | 6.00 | 6.06 | 0.06 | 1.00% | 5.98 | 6.07 | 60042 | 3619.62 | 1.16% |
| 2025-06-03 | 5.95 | 6.00 | 0.01 | 0.17% | 5.95 | 6.01 | 59973 | 3587.83 | 1.15% |
| 2025-05-30 | 6.05 | 5.99 | -0.04 | -0.66% | 5.98 | 6.15 | 67684 | 4074.71 | 1.30% |
| 2025-05-29 | 6.01 | 6.03 | 0.01 | 0.17% | 5.99 | 6.06 | 69075 | 4162.15 | 1.33% |
| 2025-05-28 | 6.05 | 6.02 | 0.04 | 0.67% | 5.98 | 6.06 | 82867 | 4978.29 | 1.60% |
| 2025-05-27 | 6.15 | 6.18 | 0.03 | 0.49% | 6.12 | 6.20 | 73561 | 4541.01 | 1.42% |
| 2025-05-26 | 6.20 | 6.15 | 0.01 | 0.16% | 6.11 | 6.26 | 71342 | 4398.15 | 1.37% |
| 2025-05-23 | 6.09 | 6.14 | 0.05 | 0.82% | 6.08 | 6.33 | 164907 | 10260.61 | 3.17% |
| 2025-05-22 | 6.14 | 6.09 | -0.04 | -0.65% | 6.06 | 6.15 | 56570 | 3450.08 | 1.09% |
| 2025-05-21 | 6.16 | 6.13 | -0.04 | -0.65% | 6.11 | 6.24 | 94425 | 5808.00 | 1.82% |
| 2025-05-20 | 6.12 | 6.17 | 0.03 | 0.49% | 6.11 | 6.19 | 65780 | 4044.43 | 1.27% |
| 2025-05-19 | 6.15 | 6.14 | 0.00 | 0.00% | 6.11 | 6.21 | 64423 | 3952.84 | 1.24% |
| 2025-05-16 | 6.23 | 6.14 | 0.04 | 0.66% | 6.12 | 6.29 | 94857 | 5852.00 | 1.83% |
| 2025-05-15 | 6.10 | 6.10 | 0.00 | 0.00% | 6.06 | 6.14 | 55234 | 3370.14 | 1.06% |
| 2025-05-14 | 6.12 | 6.10 | -0.02 | -0.33% | 6.06 | 6.13 | 69597 | 4238.33 | 1.34% |
| 2025-05-13 | 6.19 | 6.12 | -0.04 | -0.65% | 6.00 | 6.19 | 74165 | 4543.69 | 1.43% |
| 2025-05-12 | 6.12 | 6.16 | 0.02 | 0.33% | 6.05 | 6.19 | 146392 | 8945.70 | 2.82% |
| 2025-05-09 | 6.39 | 6.14 | -0.28 | -4.36% | 6.13 | 6.40 | 225803 | 14023.81 | 4.35% |
| 2025-05-08 | 6.15 | 6.42 | 0.25 | 4.05% | 6.10 | 6.54 | 342574 | 21600.40 | 6.60% |
| 2025-05-07 | 6.12 | 6.17 | 0.16 | 2.66% | 6.04 | 6.29 | 230309 | 14141.64 | 4.43% |
| 2025-05-06 | 5.82 | 6.01 | 0.24 | 4.16% | 5.82 | 6.02 | 111702 | 6611.79 | 2.15% |
| 2025-04-30 | 5.86 | 5.77 | -0.07 | -1.20% | 5.75 | 5.87 | 56385 | 3271.08 | 1.09% |
| 2025-04-29 | 5.70 | 5.84 | 0.12 | 2.10% | 5.68 | 5.85 | 73382 | 4264.79 | 1.41% |
金洲管道(002443)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。
