| 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 | 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% |
| 2025-10-15 | 50.44 | 51.76 | 1.08 | 2.13% | 49.00 | 51.99 | 293925 | 149030.06 | 4.66% |
| 2025-10-14 | 51.73 | 50.68 | -1.32 | -2.54% | 50.03 | 54.86 | 400423 | 209964.59 | 6.35% |
| 2025-10-13 | 48.41 | 52.00 | 2.04 | 4.08% | 48.28 | 52.00 | 335565 | 169445.39 | 5.32% |
| 2025-10-10 | 49.99 | 49.96 | 0.13 | 0.26% | 49.48 | 52.00 | 340763 | 172847.48 | 5.40% |
| 2025-10-09 | 47.94 | 49.83 | 2.62 | 5.55% | 47.30 | 50.75 | 308428 | 151794.02 | 4.89% |
| 2025-09-30 | 47.05 | 47.21 | -0.07 | -0.15% | 46.33 | 48.79 | 250538 | 118836.07 | 3.97% |
| 2025-09-29 | 47.03 | 47.28 | 1.01 | 2.18% | 45.00 | 48.00 | 258629 | 121408.22 | 4.10% |
| 2025-09-26 | 45.50 | 46.27 | 0.69 | 1.51% | 45.20 | 48.80 | 353920 | 168096.75 | 5.61% |
| 2025-09-25 | 45.75 | 45.58 | -0.50 | -1.09% | 44.50 | 46.76 | 289573 | 131112.17 | 4.59% |
| 2025-09-24 | 44.24 | 46.08 | 1.87 | 4.23% | 43.87 | 46.21 | 271723 | 123449.20 | 4.31% |
| 2025-09-23 | 44.00 | 44.21 | 0.25 | 0.57% | 42.86 | 46.09 | 258079 | 113936.22 | 4.09% |
| 2025-09-22 | 43.14 | 43.96 | 0.81 | 1.88% | 42.63 | 44.08 | 218799 | 94858.80 | 3.47% |
| 2025-09-19 | 43.01 | 43.15 | -0.37 | -0.85% | 42.50 | 44.65 | 277664 | 120674.79 | 4.40% |
| 2025-09-18 | 40.70 | 43.52 | 2.74 | 6.72% | 40.37 | 44.86 | 496805 | 215822.72 | 7.87% |
| 2025-09-17 | 38.70 | 40.78 | 1.87 | 4.81% | 38.61 | 40.79 | 210991 | 84186.88 | 3.34% |
| 2025-09-16 | 39.99 | 38.91 | -0.89 | -2.24% | 38.44 | 40.27 | 186684 | 72901.85 | 2.96% |
| 2025-09-15 | 39.70 | 39.80 | -0.39 | -0.97% | 39.62 | 40.88 | 169183 | 67686.97 | 2.68% |
| 2025-09-12 | 40.90 | 40.19 | -1.22 | -2.95% | 39.66 | 40.97 | 210401 | 84478.33 | 3.33% |
| 2025-09-11 | 41.53 | 41.41 | 0.82 | 2.02% | 39.91 | 41.90 | 275176 | 112687.38 | 4.36% |
| 2025-09-10 | 41.48 | 40.59 | -1.52 | -3.61% | 39.81 | 41.90 | 319935 | 130033.32 | 5.07% |
| 2025-09-09 | 40.99 | 42.11 | 0.39 | 0.93% | 40.99 | 42.84 | 327708 | 137170.02 | 5.19% |
| 2025-09-08 | 41.01 | 41.72 | 1.94 | 4.88% | 40.15 | 42.16 | 458007 | 189164.73 | 7.26% |
| 2025-09-05 | 36.30 | 39.78 | 3.62 | 10.01% | 36.30 | 39.78 | 395524 | 153143.23 | 6.27% |
| 2025-09-04 | 35.40 | 36.16 | 0.76 | 2.15% | 35.23 | 36.97 | 304865 | 110452.45 | 4.83% |
| 2025-09-03 | 33.37 | 35.40 | 2.04 | 6.12% | 33.03 | 36.00 | 255625 | 89334.12 | 4.05% |
| 2025-09-02 | 34.01 | 33.36 | -0.66 | -1.94% | 32.88 | 34.17 | 118332 | 39567.89 | 1.88% |
| 2025-09-01 | 34.77 | 34.02 | -0.73 | -2.10% | 33.70 | 35.10 | 151139 | 51565.00 | 2.40% |
| 2025-08-29 | 34.68 | 34.75 | 0.09 | 0.26% | 34.28 | 35.00 | 137714 | 47821.28 | 2.18% |
| 2025-08-28 | 34.71 | 34.66 | -0.05 | -0.14% | 33.73 | 35.00 | 171342 | 58851.01 | 2.72% |
| 2025-08-27 | 34.63 | 34.71 | 0.74 | 2.18% | 34.44 | 35.98 | 282481 | 99084.99 | 4.48% |
| 2025-08-26 | 32.84 | 33.97 | 0.94 | 2.85% | 32.63 | 34.36 | 169353 | 56789.79 | 2.68% |
| 2025-08-25 | 32.00 | 33.03 | 0.92 | 2.87% | 31.99 | 33.65 | 197999 | 65547.32 | 3.14% |
| 2025-08-22 | 32.36 | 32.11 | -0.06 | -0.19% | 31.74 | 32.37 | 98975 | 31625.83 | 1.57% |
| 2025-08-21 | 32.35 | 32.17 | -0.34 | -1.05% | 32.00 | 32.61 | 85429 | 27590.13 | 1.35% |
| 2025-08-20 | 32.18 | 32.51 | 0.22 | 0.68% | 31.91 | 32.53 | 85570 | 27614.66 | 1.36% |
| 2025-08-19 | 32.89 | 32.29 | -0.60 | -1.82% | 32.13 | 32.96 | 122258 | 39610.29 | 1.94% |
| 2025-08-18 | 33.53 | 32.89 | -0.92 | -2.72% | 32.60 | 33.81 | 171919 | 56590.36 | 2.72% |
| 2025-08-15 | 32.93 | 33.81 | 0.80 | 2.42% | 32.90 | 34.39 | 131344 | 44468.32 | 2.08% |
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。
