| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.74 | 8.74 | 0.06 | 0.69% | 8.70 | 8.95 | 143407 | 12633.64 | 2.76% |
| 2026-03-24 | 8.49 | 8.68 | 0.40 | 4.83% | 8.23 | 8.70 | 150331 | 12734.46 | 2.89% |
| 2026-03-23 | 8.70 | 8.28 | -0.61 | -6.86% | 8.19 | 8.79 | 227253 | 19349.73 | 4.38% |
| 2026-03-20 | 9.17 | 8.89 | -0.28 | -3.05% | 8.87 | 9.27 | 142019 | 12829.25 | 2.73% |
| 2026-03-19 | 9.30 | 9.17 | -0.22 | -2.34% | 9.11 | 9.39 | 113527 | 10439.75 | 2.19% |
| 2026-03-18 | 9.25 | 9.39 | 0.12 | 1.29% | 9.09 | 9.46 | 137107 | 12710.92 | 2.64% |
| 2026-03-17 | 9.66 | 9.27 | -0.28 | -2.93% | 9.21 | 9.73 | 202168 | 19130.12 | 3.89% |
| 2026-03-16 | 9.48 | 9.55 | -0.02 | -0.21% | 9.47 | 9.66 | 124974 | 11949.05 | 2.41% |
| 2026-03-13 | 9.71 | 9.57 | -0.14 | -1.44% | 9.54 | 9.87 | 149532 | 14484.07 | 2.88% |
| 2026-03-12 | 9.75 | 9.71 | 0.00 | 0.00% | 9.57 | 9.85 | 144799 | 14009.93 | 2.79% |
| 2026-03-11 | 9.90 | 9.71 | -0.10 | -1.02% | 9.58 | 9.95 | 176033 | 17145.90 | 3.39% |
| 2026-03-10 | 9.54 | 9.81 | 0.26 | 2.72% | 9.45 | 9.88 | 205346 | 19938.05 | 3.95% |
| 2026-03-09 | 9.72 | 9.55 | -0.29 | -2.95% | 9.48 | 9.85 | 192820 | 18537.54 | 3.71% |
| 2026-03-06 | 9.77 | 9.84 | -0.02 | -0.20% | 9.70 | 10.02 | 152360 | 15032.00 | 2.93% |
| 2026-03-05 | 9.84 | 9.86 | 0.20 | 2.07% | 9.67 | 9.95 | 187647 | 18441.44 | 3.61% |
| 2026-03-04 | 9.65 | 9.66 | -0.07 | -0.72% | 9.57 | 9.80 | 201216 | 19447.56 | 3.87% |
| 2026-03-03 | 10.00 | 9.73 | -0.20 | -2.01% | 9.66 | 10.18 | 308735 | 30422.50 | 5.94% |
| 2026-03-02 | 9.88 | 9.93 | 0.14 | 1.43% | 9.51 | 9.99 | 270044 | 26506.23 | 5.20% |
| 2026-02-27 | 9.53 | 9.79 | 0.34 | 3.60% | 9.41 | 9.79 | 232426 | 22268.85 | 4.47% |
| 2026-02-26 | 9.41 | 9.45 | 0.12 | 1.29% | 9.27 | 9.54 | 201419 | 18983.53 | 3.88% |
| 2026-02-25 | 9.16 | 9.33 | 0.12 | 1.30% | 9.15 | 9.44 | 243948 | 22624.94 | 4.70% |
| 2026-02-24 | 8.94 | 9.21 | 0.35 | 3.95% | 8.88 | 9.27 | 258485 | 23650.73 | 4.98% |
| 2026-02-13 | 8.83 | 8.86 | 0.11 | 1.26% | 8.70 | 8.99 | 160772 | 14224.70 | 3.10% |
| 2026-02-12 | 8.52 | 8.75 | 0.22 | 2.58% | 8.40 | 8.79 | 188764 | 16343.56 | 3.63% |
| 2026-02-11 | 8.52 | 8.53 | -0.01 | -0.12% | 8.47 | 8.63 | 68981 | 5907.92 | 1.33% |
| 2026-02-10 | 8.57 | 8.54 | -0.03 | -0.35% | 8.45 | 8.63 | 89238 | 7634.30 | 1.72% |
| 2026-02-09 | 8.58 | 8.57 | 0.09 | 1.06% | 8.46 | 8.60 | 104654 | 8923.37 | 2.01% |
| 2026-02-06 | 8.42 | 8.48 | -0.01 | -0.12% | 8.31 | 8.60 | 115750 | 9812.63 | 2.23% |
| 2026-02-05 | 8.77 | 8.49 | -0.37 | -4.18% | 8.45 | 8.79 | 214273 | 18335.35 | 4.13% |
| 2026-02-04 | 8.53 | 8.86 | 0.34 | 3.99% | 8.47 | 9.09 | 296976 | 26213.61 | 5.72% |
| 2026-02-03 | 8.46 | 8.52 | 0.13 | 1.55% | 8.42 | 8.59 | 100264 | 8523.43 | 1.93% |
| 2026-02-02 | 8.69 | 8.39 | -0.30 | -3.45% | 8.37 | 8.72 | 144983 | 12338.67 | 2.79% |
| 2026-01-30 | 8.60 | 8.69 | 0.05 | 0.58% | 8.41 | 8.74 | 153913 | 13236.87 | 2.96% |
| 2026-01-29 | 8.86 | 8.64 | -0.23 | -2.59% | 8.61 | 8.97 | 174797 | 15330.52 | 3.37% |
| 2026-01-28 | 8.89 | 8.87 | -0.10 | -1.11% | 8.79 | 8.95 | 125885 | 11158.38 | 2.42% |
| 2026-01-27 | 9.04 | 8.97 | -0.13 | -1.43% | 8.77 | 9.14 | 181452 | 16111.59 | 3.49% |
| 2026-01-26 | 9.37 | 9.10 | -0.23 | -2.47% | 8.96 | 9.46 | 275702 | 25148.43 | 5.31% |
| 2026-01-23 | 9.24 | 9.33 | 0.10 | 1.08% | 9.10 | 9.35 | 182810 | 16873.58 | 3.52% |
| 2026-01-22 | 9.26 | 9.23 | -0.03 | -0.32% | 9.16 | 9.34 | 129259 | 11941.47 | 2.49% |
| 2026-01-21 | 9.21 | 9.26 | 0.06 | 0.65% | 9.02 | 9.39 | 171053 | 15795.12 | 3.29% |
| 2026-01-20 | 9.34 | 9.20 | -0.15 | -1.60% | 9.11 | 9.40 | 252255 | 23319.12 | 4.86% |
| 2026-01-19 | 8.80 | 9.35 | 0.67 | 7.72% | 8.80 | 9.43 | 451860 | 41745.91 | 8.70% |
| 2026-01-16 | 8.88 | 8.68 | -0.11 | -1.25% | 8.59 | 8.88 | 169423 | 14741.35 | 3.26% |
| 2026-01-15 | 8.61 | 8.79 | 0.12 | 1.38% | 8.61 | 8.92 | 221576 | 19490.15 | 4.27% |
| 2026-01-14 | 8.56 | 8.67 | 0.16 | 1.88% | 8.53 | 8.95 | 275243 | 23918.56 | 5.30% |
| 2026-01-13 | 9.05 | 8.51 | -0.35 | -3.95% | 8.40 | 9.15 | 502341 | 43917.52 | 9.67% |
| 2026-01-12 | 8.04 | 8.86 | 0.81 | 10.06% | 7.92 | 8.86 | 450486 | 38210.98 | 8.67% |
| 2026-01-09 | 8.05 | 8.05 | -0.08 | -0.98% | 7.97 | 8.24 | 196855 | 15868.55 | 3.79% |
| 2026-01-08 | 8.01 | 8.13 | 0.09 | 1.12% | 7.91 | 8.16 | 209191 | 16897.64 | 4.03% |
| 2026-01-07 | 8.04 | 8.04 | 0.00 | 0.00% | 7.95 | 8.06 | 116844 | 9350.65 | 2.25% |
| 2026-01-06 | 8.11 | 8.04 | -0.07 | -0.86% | 7.98 | 8.16 | 174758 | 14074.62 | 3.36% |
| 2026-01-05 | 8.15 | 8.11 | -0.05 | -0.61% | 8.08 | 8.25 | 121059 | 9868.56 | 2.33% |
| 2025-12-31 | 8.22 | 8.16 | -0.04 | -0.49% | 8.14 | 8.27 | 99643 | 8154.10 | 1.92% |
| 2025-12-30 | 8.26 | 8.20 | -0.11 | -1.32% | 8.16 | 8.38 | 122062 | 10067.21 | 2.35% |
| 2025-12-29 | 8.46 | 8.31 | -0.16 | -1.89% | 8.25 | 8.49 | 124792 | 10397.04 | 2.40% |
| 2025-12-26 | 8.64 | 8.47 | -0.16 | -1.85% | 8.42 | 8.65 | 149423 | 12737.42 | 2.88% |
| 2025-12-25 | 8.63 | 8.63 | 0.00 | 0.00% | 8.51 | 8.67 | 113850 | 9780.95 | 2.19% |
| 2025-12-24 | 8.47 | 8.63 | 0.12 | 1.41% | 8.45 | 8.71 | 158102 | 13646.26 | 3.04% |
| 2025-12-23 | 8.51 | 8.51 | 0.01 | 0.12% | 8.36 | 8.64 | 150295 | 12801.29 | 2.89% |
| 2025-12-22 | 8.34 | 8.50 | 0.15 | 1.80% | 8.28 | 8.55 | 145836 | 12321.17 | 2.81% |
| 2025-12-19 | 8.02 | 8.35 | 0.35 | 4.38% | 8.01 | 8.38 | 239231 | 19805.21 | 4.61% |
| 2025-12-18 | 8.05 | 8.00 | -0.13 | -1.60% | 7.96 | 8.19 | 95991 | 7734.18 | 1.85% |
| 2025-12-17 | 8.04 | 8.13 | 0.07 | 0.87% | 8.04 | 8.25 | 129768 | 10577.98 | 2.50% |
| 2025-12-16 | 8.17 | 8.06 | -0.14 | -1.71% | 8.05 | 8.25 | 103569 | 8424.78 | 1.99% |
| 2025-12-15 | 7.90 | 8.20 | 0.29 | 3.67% | 7.90 | 8.24 | 150632 | 12279.67 | 2.90% |
| 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% |
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。
