| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 1.86 | 1.81 | -0.02 | -1.09% | 1.80 | 1.90 | 1148356 | 21111.60 | 3.49% |
| 2025-10-23 | 1.81 | 1.83 | 0.01 | 0.55% | 1.79 | 1.85 | 842732 | 15310.25 | 2.56% |
| 2025-10-22 | 1.82 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 747254 | 13566.01 | 2.27% |
| 2025-10-21 | 1.76 | 1.81 | 0.05 | 2.84% | 1.75 | 1.82 | 1119948 | 20090.39 | 3.41% |
| 2025-10-20 | 1.75 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 599380 | 10504.87 | 1.82% |
| 2025-10-17 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.77 | 658845 | 11508.27 | 2.01% |
| 2025-10-16 | 1.78 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 631336 | 11067.18 | 1.92% |
| 2025-10-15 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.83 | 717080 | 12878.94 | 2.18% |
| 2025-10-14 | 1.76 | 1.80 | 0.05 | 2.86% | 1.76 | 1.82 | 1250954 | 22513.00 | 3.81% |
| 2025-10-13 | 1.72 | 1.75 | -0.01 | -0.57% | 1.70 | 1.75 | 626108 | 10832.33 | 1.91% |
| 2025-10-10 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 863720 | 15317.71 | 2.63% |
| 2025-10-09 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.75 | 681613 | 11850.64 | 2.07% |
| 2025-09-30 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 350754 | 6042.17 | 1.07% |
| 2025-09-29 | 1.73 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 622958 | 10686.44 | 1.90% |
| 2025-09-26 | 1.72 | 1.72 | -0.01 | -0.58% | 1.71 | 1.75 | 571882 | 9905.06 | 1.74% |
| 2025-09-25 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 540993 | 9372.91 | 1.65% |
| 2025-09-24 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 693609 | 12041.57 | 2.11% |
| 2025-09-23 | 1.79 | 1.74 | -0.06 | -3.33% | 1.72 | 1.80 | 1004449 | 17494.92 | 3.06% |
| 2025-09-22 | 1.83 | 1.80 | -0.04 | -2.17% | 1.78 | 1.84 | 862819 | 15474.18 | 2.63% |
| 2025-09-19 | 1.93 | 1.84 | -0.09 | -4.66% | 1.81 | 1.93 | 1317290 | 24374.73 | 4.01% |
| 2025-09-18 | 1.89 | 1.93 | 0.03 | 1.58% | 1.89 | 1.99 | 1711799 | 33277.98 | 5.21% |
| 2025-09-17 | 1.92 | 1.90 | -0.02 | -1.04% | 1.86 | 1.92 | 1131882 | 21450.59 | 3.44% |
| 2025-09-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.87 | 1.94 | 1358592 | 25828.46 | 4.13% |
| 2025-09-15 | 1.86 | 1.90 | 0.07 | 3.83% | 1.85 | 1.92 | 1814488 | 34323.55 | 5.52% |
| 2025-09-12 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.86 | 2024316 | 36968.65 | 6.16% |
| 2025-09-11 | 1.78 | 1.79 | 0.00 | 0.00% | 1.74 | 1.79 | 835570 | 14772.02 | 2.54% |
| 2025-09-10 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 803478 | 14309.66 | 2.45% |
| 2025-09-09 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.80 | 998464 | 17741.99 | 3.04% |
| 2025-09-08 | 1.74 | 1.77 | 0.03 | 1.72% | 1.74 | 1.79 | 1104067 | 19496.77 | 3.36% |
| 2025-09-05 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 744759 | 12861.85 | 2.27% |
| 2025-09-04 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.77 | 955100 | 16640.61 | 2.91% |
| 2025-09-03 | 1.78 | 1.74 | -0.03 | -1.69% | 1.73 | 1.80 | 880738 | 15475.35 | 2.68% |
| 2025-09-02 | 1.73 | 1.77 | 0.04 | 2.31% | 1.71 | 1.80 | 1454596 | 25638.14 | 4.43% |
| 2025-09-01 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.75 | 709569 | 12251.05 | 2.16% |
| 2025-08-29 | 1.72 | 1.70 | -0.03 | -1.73% | 1.70 | 1.74 | 508347 | 8723.51 | 1.55% |
| 2025-08-28 | 1.73 | 1.73 | 0.01 | 0.58% | 1.68 | 1.75 | 974002 | 16724.70 | 2.96% |
| 2025-08-27 | 1.79 | 1.72 | -0.07 | -3.91% | 1.72 | 1.80 | 983228 | 17278.44 | 2.99% |
| 2025-08-26 | 1.76 | 1.79 | 0.02 | 1.13% | 1.74 | 1.79 | 881482 | 15655.00 | 2.68% |
| 2025-08-25 | 1.76 | 1.77 | 0.02 | 1.14% | 1.74 | 1.79 | 986120 | 17435.37 | 3.00% |
| 2025-08-22 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.77 | 695343 | 12119.77 | 2.12% |
| 2025-08-21 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.77 | 927194 | 16265.14 | 2.82% |
| 2025-08-20 | 1.72 | 1.74 | 0.01 | 0.58% | 1.72 | 1.74 | 486153 | 8410.24 | 1.48% |
| 2025-08-19 | 1.73 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 693251 | 11984.98 | 2.11% |
| 2025-08-18 | 1.70 | 1.72 | 0.03 | 1.78% | 1.69 | 1.73 | 676930 | 11615.98 | 2.06% |
| 2025-08-15 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.71 | 427833 | 7267.45 | 1.30% |
| 2025-08-14 | 1.73 | 1.69 | -0.04 | -2.31% | 1.69 | 1.74 | 765933 | 13072.86 | 2.33% |
| 2025-08-13 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.74 | 487760 | 8433.70 | 1.48% |
| 2025-08-12 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 300236 | 5213.88 | 0.91% |
| 2025-08-11 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 480374 | 8343.35 | 1.46% |
| 2025-08-08 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 378590 | 6544.70 | 1.15% |
| 2025-08-07 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 355488 | 6146.88 | 1.08% |
| 2025-08-06 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.76 | 435382 | 7545.02 | 1.33% |
| 2025-08-05 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.75 | 537769 | 9374.63 | 1.64% |
| 2025-08-04 | 1.71 | 1.72 | 0.00 | 0.00% | 1.69 | 1.73 | 449291 | 7685.71 | 1.37% |
| 2025-08-01 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 424998 | 7298.38 | 1.29% |
| 2025-07-31 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 524321 | 9063.79 | 1.60% |
| 2025-07-30 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.78 | 533274 | 9404.52 | 1.62% |
| 2025-07-29 | 1.77 | 1.76 | -0.01 | -0.56% | 1.74 | 1.79 | 558824 | 9801.47 | 1.70% |
| 2025-07-28 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.80 | 535256 | 9485.76 | 1.63% |
| 2025-07-25 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 581581 | 10456.47 | 1.77% |
| 2025-07-24 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.81 | 787578 | 14117.54 | 2.40% |
| 2025-07-23 | 1.79 | 1.77 | 0.00 | 0.00% | 1.76 | 1.81 | 824554 | 14772.76 | 2.51% |
| 2025-07-22 | 1.76 | 1.77 | 0.01 | 0.57% | 1.73 | 1.78 | 647434 | 11365.83 | 1.97% |
| 2025-07-21 | 1.72 | 1.76 | 0.04 | 2.33% | 1.71 | 1.77 | 914365 | 16009.43 | 2.78% |
| 2025-07-18 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 566612 | 9761.09 | 1.72% |
| 2025-07-17 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 452000 | 7764.10 | 1.38% |
| 2025-07-16 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 577177 | 9961.50 | 1.76% |
| 2025-07-15 | 1.79 | 1.73 | -0.10 | -5.46% | 1.71 | 1.80 | 1109491 | 19348.71 | 3.38% |
| 2025-07-14 | 1.85 | 1.83 | -0.01 | -0.54% | 1.82 | 1.86 | 530996 | 9762.69 | 1.62% |
| 2025-07-11 | 1.86 | 1.84 | 0.00 | 0.00% | 1.84 | 1.91 | 848466 | 15778.10 | 2.58% |
| 2025-07-10 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 836381 | 15341.48 | 2.55% |
| 2025-07-09 | 1.79 | 1.82 | 0.03 | 1.68% | 1.77 | 1.87 | 1069094 | 19383.21 | 3.25% |
| 2025-07-08 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.79 | 401329 | 7144.90 | 1.22% |
| 2025-07-07 | 1.75 | 1.77 | 0.02 | 1.14% | 1.74 | 1.78 | 396959 | 6996.36 | 1.21% |
| 2025-07-04 | 1.77 | 1.75 | -0.02 | -1.13% | 1.75 | 1.79 | 517157 | 9109.91 | 1.57% |
| 2025-07-03 | 1.75 | 1.77 | 0.02 | 1.14% | 1.75 | 1.79 | 609041 | 10785.01 | 1.85% |
| 2025-07-02 | 1.72 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 651442 | 11344.54 | 1.98% |
| 2025-07-01 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 269474 | 4646.99 | 0.82% |
| 2025-06-30 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.74 | 301149 | 5210.51 | 0.92% |
| 2025-06-27 | 1.72 | 1.74 | 0.02 | 1.16% | 1.72 | 1.76 | 337476 | 5873.42 | 1.03% |
金正大(002470)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。
