| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.04 | 6.09 | 0.04 | 0.66% | 5.96 | 6.09 | 93993 | 5666.56 | 1.81% |
| 2025-04-02 | 6.12 | 6.05 | -0.08 | -1.31% | 6.03 | 6.12 | 47255 | 2869.69 | 0.91% |
| 2025-04-01 | 6.01 | 6.13 | 0.16 | 2.68% | 5.96 | 6.15 | 86649 | 5277.62 | 1.67% |
| 2025-03-31 | 6.11 | 5.97 | -0.14 | -2.29% | 5.94 | 6.15 | 91823 | 5529.08 | 1.77% |
| 2025-03-28 | 6.17 | 6.11 | -0.05 | -0.81% | 6.11 | 6.18 | 56203 | 3445.07 | 1.08% |
| 2025-03-27 | 6.27 | 6.16 | -0.11 | -1.75% | 6.12 | 6.27 | 76166 | 4694.75 | 1.47% |
| 2025-03-26 | 6.29 | 6.27 | -0.03 | -0.48% | 6.23 | 6.32 | 95860 | 6004.57 | 1.85% |
| 2025-03-25 | 6.21 | 6.30 | 0.09 | 1.45% | 6.19 | 6.30 | 132150 | 8279.96 | 2.54% |
| 2025-03-24 | 6.22 | 6.21 | -0.01 | -0.16% | 6.09 | 6.26 | 94488 | 5825.44 | 1.82% |
| 2025-03-21 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.25 | 100560 | 6246.36 | 1.94% |
| 2025-03-20 | 6.12 | 6.17 | 0.01 | 0.16% | 6.12 | 6.23 | 77406 | 4787.84 | 1.49% |
| 2025-03-19 | 6.12 | 6.16 | 0.02 | 0.33% | 6.09 | 6.16 | 71322 | 4366.22 | 1.37% |
| 2025-03-18 | 6.10 | 6.14 | 0.03 | 0.49% | 6.08 | 6.15 | 90337 | 5529.60 | 1.74% |
| 2025-03-17 | 6.05 | 6.11 | 0.07 | 1.16% | 6.03 | 6.13 | 98586 | 6001.63 | 1.90% |
| 2025-03-14 | 5.96 | 6.04 | 0.09 | 1.51% | 5.94 | 6.05 | 88878 | 5327.74 | 1.71% |
| 2025-03-13 | 5.93 | 5.95 | 0.00 | 0.00% | 5.89 | 5.97 | 65541 | 3884.30 | 1.26% |
| 2025-03-12 | 5.98 | 5.95 | -0.04 | -0.67% | 5.93 | 6.01 | 51917 | 3093.45 | 1.00% |
| 2025-03-11 | 5.97 | 5.99 | 0.00 | 0.00% | 5.90 | 5.99 | 91952 | 5460.12 | 1.77% |
| 2025-03-10 | 6.02 | 5.99 | -0.06 | -0.99% | 5.98 | 6.07 | 112031 | 6735.55 | 2.16% |
| 2025-03-07 | 6.05 | 6.05 | -0.03 | -0.49% | 6.00 | 6.09 | 85811 | 5182.62 | 1.65% |
| 2025-03-06 | 6.06 | 6.08 | 0.03 | 0.50% | 6.01 | 6.16 | 115323 | 7003.26 | 2.22% |
| 2025-03-05 | 6.09 | 6.05 | -0.05 | -0.82% | 5.99 | 6.09 | 82281 | 4967.39 | 1.58% |
| 2025-03-04 | 5.96 | 6.10 | 0.11 | 1.84% | 5.95 | 6.13 | 80166 | 4845.43 | 1.54% |
| 2025-03-03 | 5.97 | 5.99 | 0.03 | 0.50% | 5.94 | 6.07 | 79140 | 4767.31 | 1.52% |
| 2025-02-28 | 5.99 | 5.96 | -0.03 | -0.50% | 5.92 | 5.99 | 61508 | 3661.84 | 1.18% |
| 2025-02-27 | 6.04 | 5.99 | -0.03 | -0.50% | 5.90 | 6.06 | 61360 | 3668.13 | 1.18% |
| 2025-02-26 | 5.90 | 6.02 | 0.10 | 1.69% | 5.90 | 6.04 | 90079 | 5403.03 | 1.73% |
| 2025-02-25 | 5.97 | 5.92 | -0.06 | -1.00% | 5.91 | 5.98 | 52116 | 3093.35 | 1.00% |
| 2025-02-24 | 5.90 | 5.98 | 0.05 | 0.84% | 5.90 | 6.02 | 63576 | 3802.63 | 1.22% |
| 2025-02-21 | 5.98 | 5.93 | -0.05 | -0.84% | 5.88 | 5.99 | 59316 | 3517.08 | 1.14% |
| 2025-02-20 | 6.03 | 5.98 | -0.04 | -0.66% | 5.98 | 6.04 | 39135 | 2346.88 | 0.75% |
| 2025-02-19 | 5.99 | 6.02 | 0.02 | 0.33% | 5.97 | 6.04 | 49336 | 2961.09 | 0.95% |
| 2025-02-18 | 6.08 | 6.00 | -0.05 | -0.83% | 5.97 | 6.08 | 61426 | 3704.16 | 1.18% |
| 2025-02-17 | 6.00 | 6.05 | 0.04 | 0.67% | 6.00 | 6.06 | 54237 | 3270.68 | 1.04% |
| 2025-02-14 | 6.01 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 48412 | 2907.90 | 0.93% |
| 2025-02-13 | 6.02 | 6.00 | -0.04 | -0.66% | 5.98 | 6.06 | 47496 | 2859.03 | 0.91% |
| 2025-02-12 | 6.02 | 6.04 | 0.04 | 0.67% | 5.98 | 6.05 | 54744 | 3293.43 | 1.05% |
| 2025-02-11 | 6.03 | 6.00 | -0.02 | -0.33% | 5.98 | 6.04 | 52532 | 3153.94 | 1.01% |
| 2025-02-10 | 6.05 | 6.02 | 0.00 | 0.00% | 5.97 | 6.06 | 78391 | 4704.29 | 1.51% |
| 2025-02-07 | 5.89 | 6.02 | 0.13 | 2.21% | 5.86 | 6.18 | 194939 | 11761.86 | 3.75% |
| 2025-02-06 | 5.88 | 5.89 | 0.05 | 0.86% | 5.80 | 5.89 | 55956 | 3275.93 | 1.08% |
| 2025-02-05 | 5.85 | 5.84 | 0.01 | 0.17% | 5.78 | 5.87 | 60953 | 3541.80 | 1.17% |
| 2025-01-27 | 5.83 | 5.83 | 0.01 | 0.17% | 5.82 | 5.92 | 56103 | 3291.14 | 1.08% |
| 2025-01-24 | 5.80 | 5.82 | 0.02 | 0.34% | 5.73 | 5.83 | 42331 | 2446.59 | 0.81% |
| 2025-01-23 | 5.82 | 5.80 | 0.02 | 0.35% | 5.79 | 5.87 | 52358 | 3053.98 | 1.01% |
| 2025-01-22 | 5.78 | 5.78 | 0.01 | 0.17% | 5.72 | 5.85 | 46444 | 2692.63 | 0.89% |
| 2025-01-21 | 5.84 | 5.77 | -0.05 | -0.86% | 5.71 | 5.85 | 45051 | 2593.13 | 0.87% |
| 2025-01-20 | 5.87 | 5.82 | 0.00 | 0.00% | 5.80 | 5.87 | 42962 | 2506.33 | 0.83% |
| 2025-01-17 | 5.80 | 5.82 | -0.01 | -0.17% | 5.78 | 5.85 | 34092 | 1985.37 | 0.66% |
| 2025-01-16 | 5.79 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 58480 | 3409.75 | 1.13% |
| 2025-01-15 | 5.74 | 5.81 | 0.03 | 0.52% | 5.72 | 5.84 | 62157 | 3594.23 | 1.20% |
| 2025-01-14 | 5.63 | 5.78 | 0.15 | 2.66% | 5.61 | 5.78 | 90830 | 5183.96 | 1.75% |
| 2025-01-13 | 5.58 | 5.63 | 0.01 | 0.18% | 5.51 | 5.63 | 45858 | 2562.62 | 0.88% |
| 2025-01-10 | 5.60 | 5.62 | 0.02 | 0.36% | 5.55 | 5.67 | 78912 | 4421.17 | 1.52% |
| 2025-01-09 | 5.58 | 5.60 | -0.01 | -0.18% | 5.56 | 5.65 | 38195 | 2145.84 | 0.74% |
| 2025-01-08 | 5.65 | 5.61 | -0.05 | -0.88% | 5.50 | 5.66 | 55061 | 3075.66 | 1.06% |
| 2025-01-07 | 5.63 | 5.66 | 0.03 | 0.53% | 5.55 | 5.69 | 54594 | 3071.23 | 1.05% |
| 2025-01-06 | 5.63 | 5.63 | 0.02 | 0.36% | 5.49 | 5.66 | 71270 | 3986.76 | 1.37% |
| 2025-01-03 | 5.76 | 5.61 | -0.13 | -2.26% | 5.58 | 5.79 | 85914 | 4871.21 | 1.65% |
| 2025-01-02 | 5.88 | 5.74 | -0.14 | -2.38% | 5.69 | 5.92 | 74319 | 4316.05 | 1.43% |
| 2024-12-31 | 5.96 | 5.88 | -0.08 | -1.34% | 5.87 | 6.02 | 59243 | 3514.21 | 1.14% |
| 2024-12-30 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.01 | 49887 | 2969.69 | 0.96% |
| 2024-12-27 | 5.89 | 6.00 | 0.09 | 1.52% | 5.89 | 6.03 | 81560 | 4880.87 | 1.57% |
| 2024-12-26 | 5.86 | 5.91 | 0.04 | 0.68% | 5.85 | 5.95 | 62908 | 3708.55 | 1.21% |
| 2024-12-25 | 6.00 | 5.87 | -0.15 | -2.49% | 5.82 | 6.02 | 96972 | 5698.48 | 1.87% |
| 2024-12-24 | 5.98 | 6.02 | 0.05 | 0.84% | 5.90 | 6.04 | 67729 | 4052.29 | 1.30% |
| 2024-12-23 | 6.13 | 5.97 | -0.16 | -2.61% | 5.97 | 6.16 | 116329 | 7037.27 | 2.24% |
| 2024-12-20 | 6.13 | 6.13 | 0.00 | 0.00% | 6.11 | 6.18 | 56017 | 3437.53 | 1.08% |
| 2024-12-19 | 6.13 | 6.13 | -0.03 | -0.49% | 6.03 | 6.16 | 72048 | 4391.65 | 1.39% |
| 2024-12-18 | 6.15 | 6.16 | 0.04 | 0.65% | 6.11 | 6.21 | 79560 | 4904.50 | 1.53% |
| 2024-12-17 | 6.33 | 6.12 | -0.20 | -3.16% | 6.09 | 6.33 | 135292 | 8357.52 | 2.60% |
| 2024-12-16 | 6.38 | 6.32 | -0.03 | -0.47% | 6.29 | 6.45 | 139598 | 8873.23 | 2.69% |
| 2024-12-13 | 6.51 | 6.35 | -0.19 | -2.91% | 6.34 | 6.53 | 225694 | 14448.14 | 4.35% |
| 2024-12-12 | 6.50 | 6.54 | 0.04 | 0.62% | 6.47 | 6.55 | 163550 | 10665.83 | 3.15% |
| 2024-12-11 | 6.38 | 6.50 | 0.10 | 1.56% | 6.36 | 6.52 | 164868 | 10620.13 | 3.17% |
| 2024-12-10 | 6.55 | 6.40 | -0.04 | -0.62% | 6.39 | 6.59 | 188594 | 12202.18 | 3.63% |
| 2024-12-09 | 6.49 | 6.44 | -0.06 | -0.92% | 6.35 | 6.54 | 182785 | 11754.64 | 3.52% |
| 2024-12-06 | 6.37 | 6.50 | 0.16 | 2.52% | 6.37 | 6.63 | 309365 | 20196.16 | 5.96% |
| 2024-12-05 | 6.29 | 6.34 | 0.02 | 0.32% | 6.29 | 6.37 | 64064 | 4059.13 | 1.23% |
| 2024-12-04 | 6.42 | 6.32 | -0.10 | -1.56% | 6.28 | 6.44 | 85590 | 5441.45 | 1.65% |
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。
