| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 13.55 | 13.97 | 0.33 | 2.42% | 13.53 | 14.10 | 164598 | 22916.11 | 1.79% |
| 2025-05-15 | 14.27 | 13.64 | -0.53 | -3.74% | 13.60 | 14.40 | 184126 | 25659.68 | 2.00% |
| 2025-05-14 | 14.40 | 14.17 | -0.22 | -1.53% | 14.05 | 14.47 | 121886 | 17364.46 | 1.32% |
| 2025-05-13 | 14.58 | 14.39 | -0.02 | -0.14% | 14.25 | 14.58 | 96227 | 13848.06 | 1.05% |
| 2025-05-12 | 14.30 | 14.41 | 0.17 | 1.19% | 14.17 | 14.49 | 107521 | 15373.88 | 1.17% |
| 2025-05-09 | 14.38 | 14.24 | -0.20 | -1.39% | 14.12 | 14.42 | 88830 | 12654.53 | 0.97% |
| 2025-05-08 | 14.39 | 14.44 | 0.07 | 0.49% | 14.29 | 14.58 | 126093 | 18224.08 | 1.37% |
| 2025-05-07 | 14.10 | 14.37 | 0.33 | 2.35% | 14.10 | 14.45 | 154575 | 22116.65 | 1.68% |
| 2025-05-06 | 13.84 | 14.04 | 0.24 | 1.74% | 13.70 | 14.19 | 167025 | 23259.76 | 1.82% |
| 2025-04-30 | 13.76 | 13.80 | 0.04 | 0.29% | 13.55 | 13.93 | 110613 | 15234.57 | 1.20% |
| 2025-04-29 | 13.69 | 13.76 | 0.07 | 0.51% | 13.55 | 13.94 | 95072 | 13033.89 | 1.03% |
| 2025-04-28 | 13.50 | 13.69 | -0.21 | -1.51% | 13.24 | 13.79 | 164327 | 22237.70 | 1.79% |
| 2025-04-25 | 13.36 | 13.90 | 0.61 | 4.59% | 13.16 | 13.95 | 190185 | 25915.03 | 2.07% |
| 2025-04-24 | 12.91 | 13.29 | 0.38 | 2.94% | 12.80 | 13.35 | 141912 | 18563.43 | 1.54% |
| 2025-04-23 | 12.97 | 12.91 | 0.04 | 0.31% | 12.75 | 13.06 | 92731 | 11910.38 | 1.01% |
| 2025-04-22 | 12.74 | 12.87 | 0.43 | 3.46% | 12.60 | 12.98 | 142821 | 18258.43 | 1.55% |
| 2025-04-21 | 12.22 | 12.44 | 0.25 | 2.05% | 12.10 | 12.55 | 105210 | 13075.95 | 1.14% |
| 2025-04-18 | 12.27 | 12.19 | -0.08 | -0.65% | 12.03 | 12.36 | 68001 | 8274.47 | 0.74% |
| 2025-04-17 | 11.99 | 12.27 | 0.29 | 2.42% | 11.98 | 12.45 | 99740 | 12255.05 | 1.08% |
| 2025-04-16 | 12.09 | 11.98 | -0.12 | -0.99% | 11.79 | 12.09 | 84128 | 10037.51 | 0.91% |
| 2025-04-15 | 12.07 | 12.10 | 0.08 | 0.67% | 11.85 | 12.13 | 97604 | 11708.12 | 1.06% |
| 2025-04-14 | 11.95 | 12.02 | 0.19 | 1.61% | 11.83 | 12.05 | 85474 | 10225.67 | 0.93% |
| 2025-04-11 | 11.50 | 11.83 | 0.28 | 2.42% | 11.41 | 11.94 | 118116 | 13895.75 | 1.28% |
| 2025-04-10 | 11.65 | 11.55 | 0.15 | 1.32% | 11.38 | 11.90 | 126766 | 14749.51 | 1.38% |
| 2025-04-09 | 11.00 | 11.40 | 0.10 | 0.88% | 10.51 | 11.54 | 123400 | 13635.80 | 1.34% |
| 2025-04-08 | 11.28 | 11.30 | 0.04 | 0.36% | 10.74 | 11.58 | 206800 | 23047.90 | 2.25% |
| 2025-04-07 | 11.93 | 11.26 | -1.24 | -9.92% | 11.25 | 11.93 | 164844 | 18721.58 | 1.79% |
| 2025-04-03 | 12.39 | 12.50 | 0.00 | 0.00% | 12.37 | 12.67 | 83208 | 10412.66 | 0.90% |
| 2025-04-02 | 12.45 | 12.50 | 0.03 | 0.24% | 12.38 | 12.62 | 74465 | 9310.07 | 0.81% |
| 2025-04-01 | 12.47 | 12.47 | -0.01 | -0.08% | 12.27 | 12.64 | 99750 | 12412.33 | 1.08% |
| 2025-03-31 | 13.13 | 12.48 | -0.57 | -4.37% | 12.35 | 13.38 | 166754 | 21031.32 | 1.81% |
| 2025-03-28 | 13.25 | 13.05 | -0.17 | -1.29% | 13.04 | 13.33 | 80658 | 10580.47 | 0.88% |
| 2025-03-27 | 13.24 | 13.22 | 0.02 | 0.15% | 12.98 | 13.36 | 114407 | 15062.27 | 1.24% |
| 2025-03-26 | 13.10 | 13.20 | 0.09 | 0.69% | 13.04 | 13.52 | 129136 | 17167.40 | 1.40% |
| 2025-03-25 | 13.64 | 13.11 | -0.52 | -3.82% | 13.01 | 13.78 | 234490 | 31229.79 | 2.55% |
| 2025-03-24 | 14.60 | 13.63 | -1.14 | -7.72% | 13.29 | 14.75 | 407169 | 56185.89 | 4.43% |
| 2025-03-21 | 15.03 | 14.77 | -0.10 | -0.67% | 14.60 | 15.25 | 304208 | 45246.39 | 3.31% |
| 2025-03-20 | 14.68 | 14.87 | 0.14 | 0.95% | 14.50 | 15.17 | 412720 | 61194.93 | 4.49% |
| 2025-03-19 | 13.69 | 14.73 | 1.10 | 8.07% | 13.50 | 14.89 | 523588 | 74549.14 | 5.69% |
| 2025-03-18 | 13.89 | 13.63 | -0.23 | -1.66% | 13.56 | 13.89 | 140631 | 19238.50 | 1.53% |
| 2025-03-17 | 13.82 | 13.86 | 0.03 | 0.22% | 13.56 | 14.21 | 238076 | 32995.03 | 2.59% |
| 2025-03-14 | 13.69 | 13.83 | 0.18 | 1.32% | 13.50 | 13.99 | 241033 | 33173.03 | 2.62% |
| 2025-03-13 | 13.47 | 13.65 | 0.09 | 0.66% | 13.20 | 13.70 | 170119 | 22992.21 | 1.85% |
| 2025-03-12 | 13.90 | 13.56 | -0.24 | -1.74% | 13.46 | 14.38 | 283150 | 39079.19 | 3.08% |
| 2025-03-11 | 13.22 | 13.80 | 0.07 | 0.51% | 13.22 | 13.90 | 250888 | 34223.54 | 2.73% |
| 2025-03-10 | 13.63 | 13.73 | 0.36 | 2.69% | 13.27 | 13.95 | 278911 | 38017.84 | 3.03% |
| 2025-03-07 | 12.89 | 13.37 | 0.34 | 2.61% | 12.87 | 13.60 | 256862 | 33992.82 | 2.79% |
| 2025-03-06 | 13.62 | 13.03 | -0.71 | -5.17% | 13.02 | 13.74 | 337747 | 45014.35 | 3.67% |
| 2025-03-05 | 13.60 | 13.74 | 0.02 | 0.15% | 13.46 | 13.98 | 298912 | 41011.85 | 3.25% |
| 2025-03-04 | 13.09 | 13.72 | 0.28 | 2.08% | 13.02 | 13.88 | 306284 | 41338.84 | 3.33% |
| 2025-03-03 | 13.05 | 13.44 | 0.25 | 1.90% | 12.77 | 13.88 | 398065 | 52360.55 | 4.33% |
| 2025-02-28 | 12.90 | 13.19 | 0.43 | 3.37% | 12.50 | 13.88 | 521218 | 67626.82 | 5.66% |
| 2025-02-27 | 11.79 | 12.76 | 1.16 | 10.00% | 11.67 | 12.76 | 471275 | 57535.26 | 5.12% |
| 2025-02-26 | 11.58 | 11.60 | 0.12 | 1.05% | 11.40 | 12.04 | 251372 | 29415.68 | 2.73% |
| 2025-02-25 | 11.69 | 11.48 | -0.39 | -3.29% | 11.42 | 11.88 | 214032 | 24884.85 | 2.33% |
| 2025-02-24 | 11.36 | 11.87 | 0.61 | 5.42% | 11.10 | 12.18 | 349130 | 41070.93 | 3.79% |
| 2025-02-21 | 11.14 | 11.26 | 0.12 | 1.08% | 11.01 | 11.35 | 136081 | 15239.96 | 1.48% |
| 2025-02-20 | 11.13 | 11.14 | 0.12 | 1.09% | 10.95 | 11.40 | 175270 | 19549.04 | 1.90% |
| 2025-02-19 | 10.82 | 11.02 | 0.20 | 1.85% | 10.68 | 11.09 | 177613 | 19363.58 | 1.93% |
| 2025-02-18 | 10.70 | 10.82 | 0.14 | 1.31% | 10.50 | 10.95 | 189204 | 20211.12 | 2.06% |
| 2025-02-17 | 10.70 | 10.68 | -0.01 | -0.09% | 10.52 | 10.78 | 92628 | 9854.45 | 1.01% |
| 2025-02-14 | 10.77 | 10.69 | -0.06 | -0.56% | 10.62 | 10.83 | 85949 | 9218.30 | 0.93% |
| 2025-02-13 | 11.00 | 10.75 | -0.28 | -2.54% | 10.72 | 11.03 | 126261 | 13648.84 | 1.37% |
| 2025-02-12 | 11.20 | 11.03 | -0.11 | -0.99% | 10.93 | 11.20 | 113349 | 12473.25 | 1.23% |
| 2025-02-11 | 10.91 | 11.14 | 0.18 | 1.64% | 10.81 | 11.28 | 150712 | 16709.68 | 1.64% |
| 2025-02-10 | 11.03 | 10.96 | -0.11 | -0.99% | 10.92 | 11.22 | 126494 | 13957.73 | 1.37% |
| 2025-02-07 | 11.05 | 11.07 | 0.01 | 0.09% | 10.93 | 11.21 | 117827 | 13047.37 | 1.28% |
| 2025-02-06 | 10.91 | 11.06 | 0.04 | 0.36% | 10.85 | 11.08 | 110154 | 12141.26 | 1.20% |
| 2025-02-05 | 11.45 | 11.02 | -0.38 | -3.33% | 10.89 | 11.53 | 153939 | 17117.19 | 1.67% |
| 2025-01-27 | 11.58 | 11.40 | -0.10 | -0.87% | 11.35 | 11.67 | 80187 | 9224.29 | 0.87% |
| 2025-01-24 | 11.40 | 11.50 | 0.00 | 0.00% | 11.28 | 11.64 | 139341 | 15996.04 | 1.51% |
| 2025-01-23 | 11.50 | 11.50 | 0.02 | 0.17% | 11.37 | 11.98 | 197432 | 23019.55 | 2.15% |
| 2025-01-22 | 11.56 | 11.48 | -0.08 | -0.69% | 11.29 | 11.63 | 157949 | 18056.81 | 1.72% |
| 2025-01-21 | 11.45 | 11.56 | 0.11 | 0.96% | 11.31 | 11.65 | 179124 | 20574.56 | 1.95% |
| 2025-01-20 | 11.31 | 11.45 | 0.23 | 2.05% | 11.16 | 11.50 | 163246 | 18546.83 | 1.78% |
| 2025-01-17 | 11.06 | 11.22 | 0.16 | 1.45% | 11.00 | 11.45 | 178862 | 20124.62 | 1.95% |
| 2025-01-16 | 11.18 | 11.06 | -0.02 | -0.18% | 11.03 | 11.43 | 161617 | 18173.43 | 1.76% |
| 2025-01-15 | 11.18 | 11.08 | -0.06 | -0.54% | 10.94 | 11.18 | 105684 | 11668.91 | 1.15% |
| 2025-01-14 | 10.69 | 11.14 | 0.46 | 4.31% | 10.64 | 11.15 | 180333 | 19785.27 | 1.97% |
| 2025-01-13 | 10.68 | 10.68 | -0.08 | -0.74% | 10.52 | 10.84 | 116929 | 12472.76 | 1.28% |
金固股份(002488)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。
