| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 34.50 | 33.61 | -0.30 | -0.88% | 33.26 | 34.90 | 230466 | 78171.04 | 3.65% |
| 2025-07-08 | 32.82 | 33.91 | 1.11 | 3.38% | 32.68 | 34.25 | 161639 | 54519.81 | 2.56% |
| 2025-07-07 | 32.96 | 32.80 | -0.22 | -0.67% | 32.67 | 33.18 | 92723 | 30432.42 | 1.47% |
| 2025-07-04 | 34.48 | 33.02 | -1.46 | -4.23% | 32.57 | 34.49 | 210531 | 70056.16 | 3.34% |
| 2025-07-03 | 33.77 | 34.48 | 1.02 | 3.05% | 33.01 | 34.95 | 177089 | 60208.47 | 2.81% |
| 2025-07-02 | 33.95 | 33.46 | 0.16 | 0.48% | 32.50 | 34.25 | 162757 | 54284.39 | 2.58% |
| 2025-07-01 | 32.79 | 33.30 | 0.40 | 1.22% | 32.53 | 33.63 | 141819 | 46816.57 | 2.25% |
| 2025-06-30 | 31.51 | 32.90 | 1.39 | 4.41% | 31.49 | 33.00 | 168183 | 54715.84 | 2.67% |
| 2025-06-27 | 30.63 | 31.51 | 0.47 | 1.51% | 30.63 | 31.75 | 110657 | 34834.64 | 1.75% |
| 2025-06-26 | 30.10 | 31.04 | 0.52 | 1.70% | 30.10 | 31.32 | 137010 | 42360.80 | 2.17% |
| 2025-06-25 | 30.68 | 30.52 | -0.53 | -1.71% | 29.50 | 30.87 | 201279 | 60888.13 | 3.19% |
| 2025-06-24 | 31.00 | 31.05 | 0.01 | 0.03% | 30.49 | 31.27 | 110977 | 34303.96 | 1.76% |
| 2025-06-23 | 30.74 | 31.04 | 0.59 | 1.94% | 30.45 | 31.65 | 131924 | 41106.82 | 2.09% |
| 2025-06-20 | 30.80 | 30.53 | -0.37 | -1.20% | 30.40 | 31.07 | 94081 | 28845.66 | 1.49% |
| 2025-06-19 | 31.74 | 30.90 | -0.79 | -2.49% | 30.67 | 31.85 | 126041 | 39086.15 | 2.00% |
| 2025-06-18 | 30.57 | 31.69 | 0.96 | 3.12% | 30.50 | 31.77 | 163262 | 51160.45 | 2.59% |
| 2025-06-17 | 30.65 | 30.73 | 0.01 | 0.03% | 30.60 | 31.50 | 152549 | 47249.90 | 2.42% |
| 2025-06-16 | 30.57 | 30.72 | 0.18 | 0.59% | 30.15 | 31.91 | 259023 | 80091.59 | 4.11% |
| 2025-06-13 | 29.80 | 30.54 | 0.54 | 1.80% | 29.61 | 30.99 | 212272 | 64991.33 | 3.36% |
| 2025-06-12 | 30.34 | 30.00 | -0.13 | -0.43% | 29.36 | 30.40 | 144776 | 43141.25 | 2.29% |
| 2025-06-11 | 28.48 | 30.13 | 1.72 | 6.05% | 28.30 | 30.38 | 185814 | 55196.63 | 2.95% |
| 2025-06-10 | 29.33 | 28.41 | -0.83 | -2.84% | 28.20 | 29.39 | 101926 | 29174.61 | 1.62% |
| 2025-06-09 | 28.04 | 29.24 | 1.33 | 4.77% | 27.92 | 29.40 | 144522 | 41982.79 | 2.29% |
| 2025-06-06 | 27.79 | 27.91 | 0.11 | 0.40% | 27.61 | 28.10 | 47523 | 13254.79 | 0.75% |
| 2025-06-05 | 27.69 | 27.80 | 0.11 | 0.40% | 27.53 | 27.98 | 48448 | 13484.05 | 0.77% |
| 2025-06-04 | 27.63 | 27.69 | 0.10 | 0.36% | 27.46 | 27.81 | 50967 | 14101.84 | 0.81% |
| 2025-06-03 | 27.30 | 27.59 | 0.19 | 0.69% | 27.03 | 27.88 | 79157 | 21861.20 | 1.25% |
| 2025-05-30 | 27.42 | 27.40 | -0.06 | -0.22% | 27.31 | 27.86 | 51429 | 14167.78 | 0.82% |
| 2025-05-29 | 27.63 | 27.46 | -0.19 | -0.69% | 27.34 | 27.76 | 69881 | 19250.68 | 1.11% |
| 2025-05-28 | 27.51 | 27.65 | 0.14 | 0.51% | 27.47 | 27.85 | 51450 | 14217.01 | 0.82% |
| 2025-05-27 | 27.80 | 27.51 | -0.29 | -1.04% | 27.48 | 27.91 | 58617 | 16189.67 | 0.93% |
| 2025-05-26 | 27.89 | 27.80 | -0.08 | -0.29% | 27.52 | 28.09 | 70705 | 19628.67 | 1.12% |
| 2025-05-23 | 28.34 | 27.88 | -0.54 | -1.90% | 27.85 | 28.68 | 78504 | 22139.82 | 1.24% |
| 2025-05-22 | 29.11 | 28.42 | -0.72 | -2.47% | 28.36 | 29.11 | 75457 | 21643.49 | 1.20% |
| 2025-05-21 | 28.60 | 29.14 | 0.67 | 2.35% | 28.57 | 29.81 | 140309 | 41060.61 | 2.22% |
| 2025-05-20 | 28.28 | 28.47 | 0.19 | 0.67% | 28.18 | 28.75 | 91796 | 26099.26 | 1.45% |
| 2025-05-19 | 27.85 | 28.28 | 0.21 | 0.75% | 27.85 | 28.68 | 98548 | 27956.67 | 1.56% |
| 2025-05-16 | 28.48 | 28.07 | -0.51 | -1.78% | 27.55 | 28.73 | 145808 | 40973.67 | 2.31% |
| 2025-05-15 | 28.88 | 28.58 | 0.15 | 0.53% | 28.40 | 29.20 | 136753 | 39308.65 | 2.17% |
| 2025-05-14 | 28.20 | 28.43 | 0.06 | 0.21% | 28.00 | 28.50 | 100691 | 28454.03 | 1.60% |
| 2025-05-13 | 28.52 | 28.37 | -0.14 | -0.49% | 28.00 | 28.73 | 117781 | 33326.97 | 1.87% |
| 2025-05-12 | 28.33 | 28.51 | 0.24 | 0.85% | 28.00 | 28.72 | 91654 | 26060.49 | 1.45% |
| 2025-05-09 | 28.12 | 28.27 | 0.01 | 0.04% | 28.00 | 28.78 | 109063 | 30927.78 | 1.73% |
| 2025-05-08 | 28.82 | 28.26 | -0.68 | -2.35% | 28.10 | 28.84 | 145711 | 41342.33 | 2.31% |
| 2025-05-07 | 28.50 | 28.94 | 1.04 | 3.73% | 28.45 | 29.50 | 238241 | 69243.43 | 3.78% |
| 2025-05-06 | 27.73 | 27.90 | 0.32 | 1.16% | 27.30 | 27.95 | 142234 | 39380.63 | 2.25% |
| 2025-04-30 | 27.02 | 27.58 | 0.38 | 1.40% | 27.02 | 27.85 | 109555 | 30110.54 | 1.74% |
| 2025-04-29 | 27.38 | 27.20 | -0.32 | -1.16% | 26.90 | 27.58 | 90218 | 24592.46 | 1.43% |
| 2025-04-28 | 27.32 | 27.52 | 0.07 | 0.26% | 27.22 | 28.11 | 139727 | 38628.94 | 2.21% |
| 2025-04-25 | 27.00 | 27.45 | 0.45 | 1.67% | 26.91 | 27.78 | 125796 | 34349.22 | 1.99% |
| 2025-04-24 | 27.15 | 27.00 | -0.15 | -0.55% | 26.86 | 28.10 | 171380 | 46870.46 | 2.72% |
| 2025-04-23 | 27.57 | 27.15 | -0.51 | -1.84% | 27.02 | 27.68 | 191117 | 52058.34 | 3.03% |
| 2025-04-22 | 27.49 | 27.66 | -0.10 | -0.36% | 26.95 | 28.45 | 315950 | 87786.64 | 5.01% |
| 2025-04-21 | 27.20 | 27.76 | 0.77 | 2.85% | 27.00 | 28.58 | 321544 | 89051.11 | 5.10% |
| 2025-04-18 | 25.60 | 26.99 | 1.19 | 4.61% | 25.60 | 27.22 | 223004 | 59214.57 | 3.53% |
| 2025-04-17 | 25.57 | 25.80 | 0.10 | 0.39% | 25.36 | 26.42 | 185550 | 48020.73 | 2.94% |
| 2025-04-16 | 26.02 | 25.70 | -0.47 | -1.80% | 25.35 | 26.08 | 192904 | 49493.79 | 3.06% |
| 2025-04-15 | 25.79 | 26.17 | 1.13 | 4.51% | 25.24 | 26.27 | 374294 | 96232.16 | 5.93% |
| 2025-04-14 | 24.60 | 25.04 | 2.28 | 10.02% | 24.60 | 25.04 | 158842 | 39696.82 | 2.52% |
| 2025-04-11 | 21.86 | 22.76 | 0.89 | 4.07% | 21.70 | 23.10 | 114604 | 25894.05 | 1.82% |
| 2025-04-10 | 22.60 | 21.87 | -0.24 | -1.09% | 21.81 | 22.80 | 88671 | 19666.38 | 1.41% |
| 2025-04-09 | 21.50 | 22.11 | 0.32 | 1.47% | 20.82 | 22.33 | 85048 | 18422.86 | 1.35% |
| 2025-04-08 | 21.30 | 21.79 | 0.82 | 3.91% | 21.28 | 21.93 | 119337 | 25844.62 | 1.89% |
| 2025-04-07 | 21.20 | 20.97 | -1.86 | -8.15% | 20.55 | 22.64 | 152732 | 33148.06 | 2.42% |
| 2025-04-03 | 23.40 | 22.83 | -0.65 | -2.77% | 22.80 | 23.46 | 66748 | 15393.87 | 1.06% |
| 2025-04-02 | 23.45 | 23.48 | -0.02 | -0.09% | 23.25 | 23.95 | 67722 | 15990.20 | 1.07% |
| 2025-04-01 | 23.89 | 23.50 | -0.33 | -1.38% | 23.42 | 24.20 | 71004 | 16761.08 | 1.13% |
| 2025-03-31 | 23.99 | 23.83 | -0.16 | -0.67% | 23.40 | 24.12 | 80510 | 19102.72 | 1.28% |
| 2025-03-28 | 23.86 | 23.99 | 0.14 | 0.59% | 23.59 | 24.26 | 90331 | 21589.84 | 1.43% |
| 2025-03-27 | 23.80 | 23.85 | -0.14 | -0.58% | 23.02 | 24.07 | 108900 | 25843.58 | 1.73% |
| 2025-03-26 | 23.31 | 23.99 | 0.49 | 2.09% | 23.16 | 24.32 | 161692 | 38774.63 | 2.56% |
| 2025-03-25 | 23.57 | 23.50 | -0.63 | -2.61% | 23.37 | 24.57 | 182256 | 43334.44 | 2.89% |
| 2025-03-24 | 24.73 | 24.13 | 0.57 | 2.42% | 23.43 | 25.10 | 310609 | 75347.26 | 4.92% |
| 2025-03-21 | 23.32 | 23.56 | 0.40 | 1.73% | 23.32 | 24.20 | 205974 | 49221.73 | 3.26% |
| 2025-03-20 | 22.50 | 23.16 | 0.67 | 2.98% | 22.50 | 23.86 | 222495 | 52155.98 | 3.53% |
| 2025-03-19 | 22.70 | 22.49 | -0.23 | -1.01% | 22.40 | 23.17 | 133621 | 30410.27 | 2.12% |
| 2025-03-18 | 22.60 | 22.72 | 0.10 | 0.44% | 22.48 | 22.98 | 75652 | 17173.64 | 1.20% |
| 2025-03-17 | 22.25 | 22.62 | 0.42 | 1.89% | 22.23 | 22.82 | 102993 | 23253.97 | 1.63% |
| 2025-03-14 | 21.80 | 22.20 | 0.40 | 1.83% | 21.79 | 22.65 | 115483 | 25696.95 | 1.83% |
| 2025-03-13 | 21.64 | 21.80 | 0.15 | 0.69% | 21.54 | 22.23 | 62399 | 13603.40 | 0.99% |
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。
