| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 61.90 | 61.20 | -1.33 | -2.13% | 61.03 | 63.08 | 75044 | 46609.58 | 1.19% |
| 2026-02-05 | 63.19 | 62.53 | -0.89 | -1.40% | 60.66 | 63.80 | 112587 | 69999.03 | 1.78% |
| 2026-02-04 | 63.13 | 63.42 | 0.02 | 0.03% | 62.36 | 64.50 | 115949 | 73477.33 | 1.84% |
| 2026-02-03 | 60.10 | 63.40 | 4.02 | 6.77% | 59.46 | 63.73 | 160267 | 98109.34 | 2.54% |
| 2026-02-02 | 61.05 | 59.38 | -2.05 | -3.34% | 59.20 | 62.02 | 127272 | 76675.11 | 2.02% |
| 2026-01-30 | 62.57 | 61.43 | -1.56 | -2.48% | 60.44 | 62.83 | 139303 | 85633.41 | 2.21% |
| 2026-01-29 | 65.50 | 62.99 | -3.23 | -4.88% | 62.36 | 65.62 | 182602 | 115738.56 | 2.89% |
| 2026-01-28 | 62.88 | 66.22 | 3.27 | 5.19% | 61.00 | 66.22 | 195597 | 124754.60 | 3.10% |
| 2026-01-27 | 61.47 | 62.95 | 1.45 | 2.36% | 61.47 | 66.50 | 177809 | 113287.52 | 2.82% |
| 2026-01-26 | 60.99 | 61.50 | 0.52 | 0.85% | 60.13 | 62.79 | 166624 | 102526.01 | 2.64% |
| 2026-01-23 | 60.65 | 60.98 | 0.22 | 0.36% | 60.00 | 62.44 | 152508 | 93327.73 | 2.42% |
| 2026-01-22 | 58.75 | 60.76 | 0.42 | 0.70% | 58.00 | 62.00 | 221060 | 132916.77 | 3.50% |
| 2026-01-21 | 57.41 | 60.34 | 3.08 | 5.38% | 57.26 | 62.44 | 230651 | 139788.33 | 3.66% |
| 2026-01-20 | 56.36 | 57.26 | 0.90 | 1.60% | 56.10 | 59.15 | 208529 | 120260.47 | 3.31% |
| 2026-01-19 | 54.28 | 56.36 | 1.54 | 2.81% | 53.88 | 56.74 | 195628 | 109497.18 | 3.10% |
| 2026-01-16 | 53.63 | 54.82 | 0.71 | 1.31% | 53.63 | 55.80 | 200332 | 109688.12 | 3.18% |
| 2026-01-15 | 53.82 | 54.11 | 3.80 | 7.55% | 53.01 | 55.28 | 269443 | 145741.61 | 4.27% |
| 2026-01-14 | 49.48 | 50.31 | 0.93 | 1.88% | 49.27 | 50.87 | 189661 | 95026.32 | 3.01% |
| 2026-01-13 | 50.06 | 49.38 | -1.71 | -3.35% | 48.77 | 50.50 | 240930 | 119287.86 | 3.82% |
| 2026-01-12 | 52.64 | 51.09 | -2.31 | -4.33% | 50.25 | 52.94 | 247516 | 127132.37 | 3.92% |
| 2026-01-09 | 52.83 | 53.40 | 0.57 | 1.08% | 52.30 | 53.79 | 169590 | 89944.62 | 2.69% |
| 2026-01-08 | 52.50 | 52.83 | -0.08 | -0.15% | 51.01 | 53.99 | 252924 | 132168.48 | 4.01% |
| 2026-01-07 | 53.23 | 52.91 | -0.79 | -1.47% | 52.10 | 54.49 | 203189 | 107819.66 | 3.22% |
| 2026-01-06 | 53.05 | 53.70 | 0.35 | 0.66% | 52.80 | 54.40 | 171698 | 92208.42 | 2.72% |
| 2026-01-05 | 51.82 | 53.35 | 1.42 | 2.73% | 51.55 | 53.85 | 162099 | 85909.22 | 2.57% |
| 2025-12-31 | 53.00 | 51.93 | -1.22 | -2.30% | 51.77 | 53.10 | 99703 | 52051.12 | 1.58% |
| 2025-12-30 | 52.61 | 53.15 | 0.44 | 0.83% | 52.23 | 53.69 | 135686 | 71921.15 | 2.15% |
| 2025-12-29 | 52.43 | 52.71 | 0.13 | 0.25% | 52.30 | 53.95 | 147621 | 78622.28 | 2.34% |
| 2025-12-26 | 52.14 | 52.58 | 0.44 | 0.84% | 51.80 | 53.30 | 135897 | 71420.62 | 2.15% |
| 2025-12-25 | 53.80 | 52.14 | -1.98 | -3.66% | 52.08 | 53.80 | 164545 | 86970.51 | 2.61% |
| 2025-12-24 | 54.26 | 54.12 | -0.49 | -0.90% | 53.46 | 54.65 | 110370 | 59773.05 | 1.75% |
| 2025-12-23 | 54.85 | 54.61 | -0.21 | -0.38% | 54.26 | 55.20 | 80116 | 43781.41 | 1.27% |
| 2025-12-22 | 54.15 | 54.82 | 0.45 | 0.83% | 54.02 | 55.59 | 129949 | 71005.12 | 2.06% |
| 2025-12-19 | 54.01 | 54.37 | -0.27 | -0.49% | 53.19 | 54.99 | 133160 | 71988.19 | 2.11% |
| 2025-12-18 | 55.24 | 54.64 | -0.96 | -1.73% | 54.01 | 55.28 | 92878 | 50679.78 | 1.47% |
| 2025-12-17 | 54.01 | 55.60 | 1.56 | 2.89% | 54.01 | 55.72 | 125311 | 68890.83 | 1.99% |
| 2025-12-16 | 57.10 | 54.04 | -3.28 | -5.72% | 53.63 | 57.16 | 209270 | 114504.94 | 3.32% |
| 2025-12-15 | 57.49 | 57.32 | -0.17 | -0.30% | 56.51 | 58.17 | 145764 | 83621.44 | 2.31% |
| 2025-12-12 | 57.36 | 57.49 | -0.12 | -0.21% | 56.80 | 58.10 | 141372 | 81329.05 | 2.24% |
| 2025-12-11 | 57.20 | 57.61 | 0.90 | 1.59% | 56.73 | 58.80 | 172055 | 99687.62 | 2.73% |
| 2025-12-10 | 56.79 | 56.71 | -0.33 | -0.58% | 56.47 | 57.72 | 114807 | 65409.83 | 1.82% |
| 2025-12-09 | 56.65 | 57.04 | 0.09 | 0.16% | 55.90 | 57.30 | 163226 | 92395.34 | 2.59% |
| 2025-12-08 | 58.04 | 56.95 | -1.25 | -2.15% | 56.74 | 58.50 | 222304 | 127287.30 | 3.52% |
| 2025-12-05 | 57.60 | 58.20 | 0.48 | 0.83% | 57.00 | 60.95 | 325849 | 190431.61 | 5.16% |
| 2025-12-04 | 56.29 | 57.72 | 2.50 | 4.53% | 55.30 | 58.17 | 354853 | 201404.89 | 5.62% |
| 2025-12-03 | 50.50 | 55.22 | 5.02 | 10.00% | 50.20 | 55.22 | 344163 | 185355.66 | 5.45% |
| 2025-12-02 | 49.73 | 50.20 | 0.07 | 0.14% | 49.12 | 50.46 | 140280 | 69688.48 | 2.22% |
| 2025-12-01 | 50.48 | 50.13 | -0.35 | -0.69% | 49.02 | 50.79 | 162202 | 80469.14 | 2.57% |
| 2025-11-28 | 49.55 | 50.48 | 0.58 | 1.16% | 48.91 | 51.10 | 146763 | 73562.95 | 2.33% |
| 2025-11-27 | 49.61 | 49.90 | 0.32 | 0.65% | 48.90 | 51.00 | 229806 | 115175.31 | 3.64% |
| 2025-11-26 | 48.83 | 49.58 | 0.38 | 0.77% | 48.40 | 50.28 | 164318 | 81050.21 | 2.60% |
| 2025-11-25 | 48.80 | 49.20 | 0.46 | 0.94% | 48.05 | 50.00 | 193507 | 95030.79 | 3.07% |
| 2025-11-24 | 48.62 | 48.74 | 2.73 | 5.93% | 48.25 | 50.48 | 318785 | 157523.86 | 5.05% |
| 2025-11-21 | 46.00 | 46.01 | -0.67 | -1.44% | 45.88 | 47.59 | 161814 | 75702.07 | 2.56% |
| 2025-11-20 | 47.01 | 46.68 | -0.04 | -0.09% | 46.50 | 47.90 | 117197 | 55086.52 | 1.86% |
| 2025-11-19 | 45.30 | 46.72 | 1.32 | 2.91% | 45.06 | 47.15 | 177838 | 82883.32 | 2.82% |
| 2025-11-18 | 46.50 | 45.40 | -0.70 | -1.52% | 45.24 | 47.20 | 103608 | 47334.09 | 1.64% |
| 2025-11-17 | 45.60 | 46.10 | 0.05 | 0.11% | 45.03 | 46.74 | 122358 | 56238.35 | 1.94% |
| 2025-11-14 | 45.71 | 46.05 | 0.01 | 0.02% | 45.44 | 47.18 | 116179 | 54004.66 | 1.84% |
| 2025-11-13 | 45.40 | 46.04 | 0.63 | 1.39% | 45.15 | 46.78 | 126301 | 58236.22 | 2.00% |
| 2025-11-12 | 46.00 | 45.41 | -0.97 | -2.09% | 44.59 | 46.00 | 162403 | 73488.98 | 2.57% |
| 2025-11-11 | 46.48 | 46.38 | 0.38 | 0.83% | 46.00 | 47.27 | 130490 | 60711.11 | 2.07% |
| 2025-11-10 | 46.82 | 46.00 | -1.45 | -3.06% | 45.35 | 47.20 | 197496 | 90845.86 | 3.13% |
| 2025-11-07 | 46.47 | 47.45 | 0.62 | 1.32% | 46.18 | 47.90 | 197862 | 93577.72 | 3.14% |
| 2025-11-06 | 47.88 | 46.83 | -1.37 | -2.84% | 46.17 | 48.27 | 280013 | 131846.34 | 4.44% |
| 2025-11-05 | 46.38 | 48.20 | 0.71 | 1.50% | 45.68 | 48.70 | 186435 | 88309.40 | 2.95% |
| 2025-11-04 | 50.91 | 47.49 | -3.42 | -6.72% | 47.05 | 50.95 | 317909 | 154016.45 | 5.04% |
| 2025-11-03 | 50.27 | 50.91 | 0.61 | 1.21% | 48.31 | 51.28 | 296710 | 147753.36 | 4.70% |
| 2025-10-31 | 50.02 | 50.30 | 0.81 | 1.64% | 49.85 | 52.10 | 293202 | 149614.53 | 4.65% |
| 2025-10-30 | 49.01 | 49.49 | -0.06 | -0.12% | 48.20 | 51.35 | 309610 | 155029.03 | 4.91% |
| 2025-10-29 | 47.56 | 49.55 | 1.48 | 3.08% | 47.01 | 49.55 | 286018 | 138910.61 | 4.53% |
| 2025-10-28 | 51.70 | 48.07 | -4.47 | -8.51% | 47.88 | 52.00 | 474909 | 235916.98 | 7.53% |
| 2025-10-27 | 53.00 | 52.63 | -0.87 | -1.63% | 50.85 | 53.50 | 377911 | 195772.56 | 5.99% |
| 2025-10-24 | 50.12 | 53.50 | 3.51 | 7.02% | 49.94 | 53.50 | 355533 | 184438.12 | 5.64% |
| 2025-10-23 | 48.80 | 49.99 | 0.44 | 0.89% | 48.35 | 50.70 | 241105 | 119004.48 | 3.82% |
| 2025-10-22 | 47.25 | 49.55 | 2.75 | 5.88% | 47.02 | 50.66 | 337772 | 165635.16 | 5.35% |
| 2025-10-21 | 45.85 | 46.80 | 1.50 | 3.31% | 45.76 | 47.72 | 278841 | 130949.91 | 4.42% |
| 2025-10-20 | 47.29 | 45.30 | -0.97 | -2.10% | 44.70 | 47.52 | 322716 | 147317.84 | 5.11% |
| 2025-10-17 | 48.80 | 46.27 | -3.62 | -7.26% | 46.17 | 49.30 | 319845 | 151023.97 | 5.07% |
| 2025-10-16 | 51.78 | 49.89 | -1.87 | -3.61% | 49.16 | 51.78 | 282504 | 140575.97 | 4.48% |
大金重工(002487)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。
