| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.05 | 7.91 | -0.14 | -1.74% | 7.74 | 8.15 | 154255 | 12324.68 | 2.97% |
| 2025-12-11 | 7.98 | 8.05 | 0.06 | 0.75% | 7.93 | 8.24 | 127502 | 10321.12 | 2.45% |
| 2025-12-10 | 7.93 | 7.99 | 0.10 | 1.27% | 7.79 | 8.04 | 88755 | 7031.52 | 1.71% |
| 2025-12-09 | 8.00 | 7.89 | -0.10 | -1.25% | 7.85 | 8.03 | 123174 | 9744.71 | 2.37% |
| 2025-12-08 | 8.12 | 7.99 | -0.12 | -1.48% | 7.97 | 8.12 | 101176 | 8112.13 | 1.95% |
| 2025-12-05 | 8.22 | 8.11 | -0.15 | -1.82% | 8.07 | 8.31 | 179402 | 14696.50 | 3.45% |
| 2025-12-04 | 8.20 | 8.26 | 0.01 | 0.12% | 8.13 | 8.31 | 121346 | 9974.23 | 2.34% |
| 2025-12-03 | 8.26 | 8.25 | -0.01 | -0.12% | 8.18 | 8.35 | 105514 | 8692.94 | 2.03% |
| 2025-12-02 | 8.23 | 8.26 | 0.03 | 0.36% | 8.09 | 8.37 | 162887 | 13427.72 | 3.14% |
| 2025-12-01 | 7.90 | 8.23 | 0.17 | 2.11% | 7.80 | 8.40 | 290005 | 23562.97 | 5.58% |
| 2025-11-28 | 7.85 | 8.06 | 0.27 | 3.47% | 7.74 | 8.23 | 288821 | 23252.74 | 5.56% |
| 2025-11-27 | 7.89 | 7.79 | -0.10 | -1.27% | 7.77 | 7.97 | 76824 | 6023.55 | 1.48% |
| 2025-11-26 | 7.65 | 7.89 | 0.25 | 3.27% | 7.65 | 8.06 | 146270 | 11504.55 | 2.82% |
| 2025-11-25 | 7.57 | 7.64 | 0.08 | 1.06% | 7.53 | 7.74 | 69891 | 5347.13 | 1.35% |
| 2025-11-24 | 7.50 | 7.56 | 0.07 | 0.93% | 7.46 | 7.63 | 128677 | 9722.31 | 2.48% |
| 2025-11-21 | 7.77 | 7.49 | -0.30 | -3.85% | 7.44 | 7.82 | 125661 | 9536.21 | 2.42% |
| 2025-11-20 | 7.86 | 7.79 | -0.03 | -0.38% | 7.72 | 7.86 | 88557 | 6891.45 | 1.70% |
| 2025-11-19 | 7.89 | 7.82 | -0.07 | -0.89% | 7.76 | 7.98 | 71106 | 5564.12 | 1.37% |
| 2025-11-18 | 7.93 | 7.89 | -0.08 | -1.00% | 7.85 | 8.10 | 94192 | 7462.38 | 1.81% |
| 2025-11-17 | 7.99 | 7.97 | -0.04 | -0.50% | 7.77 | 8.08 | 129721 | 10256.48 | 2.50% |
| 2025-11-14 | 8.10 | 8.01 | -0.08 | -0.99% | 7.99 | 8.14 | 113357 | 9140.60 | 2.18% |
| 2025-11-13 | 8.21 | 8.09 | -0.11 | -1.34% | 8.06 | 8.21 | 104497 | 8474.93 | 2.01% |
| 2025-11-12 | 8.28 | 8.20 | -0.10 | -1.20% | 8.15 | 8.30 | 82020 | 6734.90 | 1.58% |
| 2025-11-11 | 8.32 | 8.30 | -0.01 | -0.12% | 8.25 | 8.38 | 82888 | 6893.66 | 1.60% |
| 2025-11-10 | 8.35 | 8.31 | 0.01 | 0.12% | 8.20 | 8.39 | 111496 | 9256.02 | 2.15% |
| 2025-11-07 | 8.28 | 8.30 | 0.00 | 0.00% | 8.22 | 8.35 | 72946 | 6045.98 | 1.40% |
| 2025-11-06 | 8.27 | 8.30 | 0.10 | 1.22% | 8.12 | 8.31 | 113893 | 9376.79 | 2.19% |
| 2025-11-05 | 8.01 | 8.20 | 0.11 | 1.36% | 7.97 | 8.30 | 140700 | 11479.38 | 2.71% |
| 2025-11-04 | 8.07 | 8.09 | -0.04 | -0.49% | 8.04 | 8.27 | 152512 | 12450.79 | 2.94% |
| 2025-11-03 | 8.28 | 8.13 | -0.07 | -0.85% | 8.09 | 8.35 | 121139 | 9908.86 | 2.33% |
| 2025-10-31 | 8.17 | 8.20 | 0.03 | 0.37% | 8.10 | 8.29 | 146144 | 11997.75 | 2.81% |
| 2025-10-30 | 8.31 | 8.17 | -0.13 | -1.57% | 8.15 | 8.60 | 189639 | 15734.31 | 3.65% |
| 2025-10-29 | 8.33 | 8.30 | -0.07 | -0.84% | 8.12 | 8.37 | 170984 | 14102.46 | 3.29% |
| 2025-10-28 | 8.60 | 8.37 | -0.24 | -2.79% | 8.30 | 8.73 | 305346 | 25774.62 | 5.88% |
| 2025-10-27 | 8.75 | 8.61 | -0.09 | -1.03% | 8.59 | 9.10 | 444668 | 39335.34 | 8.56% |
| 2025-10-24 | 8.30 | 8.70 | 0.40 | 4.82% | 8.29 | 8.83 | 313912 | 27004.15 | 6.04% |
| 2025-10-23 | 8.48 | 8.30 | -0.18 | -2.12% | 8.17 | 8.51 | 113001 | 9346.58 | 2.18% |
| 2025-10-22 | 8.36 | 8.48 | 0.12 | 1.44% | 8.30 | 8.65 | 220034 | 18663.62 | 4.24% |
| 2025-10-21 | 7.84 | 8.36 | 0.49 | 6.23% | 7.84 | 8.60 | 249247 | 20563.94 | 4.80% |
| 2025-10-20 | 7.92 | 7.87 | 0.01 | 0.13% | 7.72 | 7.98 | 121391 | 9492.55 | 2.34% |
| 2025-10-17 | 7.98 | 7.86 | -0.17 | -2.12% | 7.80 | 8.08 | 153221 | 12196.48 | 2.95% |
| 2025-10-16 | 8.24 | 8.03 | -0.22 | -2.67% | 7.91 | 8.28 | 169662 | 13735.03 | 3.27% |
| 2025-10-15 | 8.18 | 8.25 | 0.08 | 0.98% | 8.09 | 8.26 | 113630 | 9301.00 | 2.19% |
| 2025-10-14 | 8.36 | 8.17 | -0.21 | -2.51% | 8.12 | 8.37 | 167918 | 13795.88 | 3.23% |
| 2025-10-13 | 7.90 | 8.38 | 0.15 | 1.82% | 7.90 | 8.40 | 194880 | 16052.76 | 3.75% |
| 2025-10-10 | 8.09 | 8.23 | 0.14 | 1.73% | 7.97 | 8.30 | 242459 | 19761.10 | 4.67% |
| 2025-10-09 | 7.81 | 8.09 | 0.37 | 4.79% | 7.66 | 8.25 | 259665 | 20751.32 | 5.00% |
| 2025-09-30 | 7.72 | 7.72 | -0.04 | -0.52% | 7.68 | 8.03 | 200483 | 15617.43 | 3.86% |
| 2025-09-29 | 7.15 | 7.76 | 0.59 | 8.23% | 7.05 | 7.82 | 341316 | 25862.54 | 6.57% |
| 2025-09-26 | 7.29 | 7.17 | -0.18 | -2.45% | 7.15 | 7.32 | 141343 | 10212.86 | 2.72% |
| 2025-09-25 | 7.24 | 7.35 | 0.05 | 0.68% | 7.20 | 7.41 | 144792 | 10564.88 | 2.79% |
| 2025-09-24 | 7.17 | 7.30 | 0.10 | 1.39% | 7.14 | 7.30 | 132238 | 9574.47 | 2.55% |
| 2025-09-23 | 7.07 | 7.20 | 0.11 | 1.55% | 6.96 | 7.20 | 155062 | 10986.55 | 2.99% |
| 2025-09-22 | 7.17 | 7.09 | -0.06 | -0.84% | 6.99 | 7.19 | 90688 | 6409.20 | 1.75% |
| 2025-09-19 | 7.00 | 7.15 | 0.15 | 2.14% | 6.93 | 7.21 | 180420 | 12794.99 | 3.47% |
| 2025-09-18 | 6.99 | 7.00 | -0.03 | -0.43% | 6.87 | 7.05 | 139879 | 9760.89 | 2.69% |
| 2025-09-17 | 7.07 | 7.03 | -0.04 | -0.57% | 6.97 | 7.09 | 75245 | 5283.39 | 1.45% |
| 2025-09-16 | 6.98 | 7.07 | 0.06 | 0.86% | 6.92 | 7.12 | 134892 | 9454.65 | 2.60% |
| 2025-09-15 | 7.10 | 7.01 | -0.11 | -1.54% | 7.00 | 7.14 | 130978 | 9205.88 | 2.52% |
| 2025-09-12 | 7.17 | 7.12 | -0.05 | -0.70% | 7.09 | 7.19 | 95997 | 6847.27 | 1.85% |
| 2025-09-11 | 7.08 | 7.17 | 0.07 | 0.99% | 7.00 | 7.18 | 152571 | 10837.79 | 2.94% |
| 2025-09-10 | 7.17 | 7.10 | -0.09 | -1.25% | 7.02 | 7.24 | 112407 | 7973.84 | 2.16% |
| 2025-09-09 | 7.30 | 7.19 | -0.12 | -1.64% | 7.15 | 7.30 | 108736 | 7842.06 | 2.09% |
| 2025-09-08 | 7.15 | 7.31 | 0.13 | 1.81% | 7.02 | 7.32 | 162560 | 11750.61 | 3.13% |
| 2025-09-05 | 7.18 | 7.18 | 0.04 | 0.56% | 7.03 | 7.36 | 164374 | 11750.46 | 3.16% |
| 2025-09-04 | 7.08 | 7.14 | 0.12 | 1.71% | 6.98 | 7.19 | 180004 | 12788.60 | 3.47% |
| 2025-09-03 | 7.39 | 7.02 | -0.50 | -6.65% | 7.02 | 7.40 | 286374 | 20478.90 | 5.51% |
| 2025-09-02 | 7.51 | 7.52 | 0.05 | 0.67% | 7.27 | 7.57 | 207215 | 15381.57 | 3.99% |
| 2025-09-01 | 7.15 | 7.47 | 0.31 | 4.33% | 7.08 | 7.60 | 263630 | 19596.30 | 5.08% |
| 2025-08-29 | 7.08 | 7.16 | 0.07 | 0.99% | 7.05 | 7.22 | 125612 | 8976.93 | 2.42% |
| 2025-08-28 | 7.10 | 7.09 | -0.04 | -0.56% | 6.88 | 7.17 | 155991 | 10987.63 | 3.00% |
| 2025-08-27 | 7.22 | 7.13 | -0.09 | -1.25% | 7.11 | 7.33 | 165613 | 11973.33 | 3.19% |
| 2025-08-26 | 7.08 | 7.22 | 0.14 | 1.98% | 7.04 | 7.33 | 159155 | 11472.35 | 3.06% |
| 2025-08-25 | 7.15 | 7.08 | -0.03 | -0.42% | 7.01 | 7.20 | 191933 | 13584.63 | 3.70% |
| 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% |
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。
