| 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 | 8.28 | 8.55 | 0.19 | 2.27% | 8.14 | 8.76 | 868122 | 74413.15 | 9.44% |
| 2025-12-11 | 8.40 | 8.36 | 0.01 | 0.12% | 8.19 | 8.88 | 1078556 | 91200.47 | 11.72% |
| 2025-12-10 | 8.66 | 8.35 | -0.19 | -2.22% | 8.35 | 8.80 | 473457 | 40180.86 | 5.15% |
| 2025-12-09 | 8.51 | 8.54 | -0.04 | -0.47% | 8.45 | 8.78 | 520122 | 44687.19 | 5.65% |
| 2025-12-08 | 8.37 | 8.58 | 0.31 | 3.75% | 8.33 | 8.82 | 761175 | 65648.03 | 8.27% |
| 2025-12-05 | 8.05 | 8.27 | 0.20 | 2.48% | 7.91 | 8.28 | 548882 | 44235.45 | 5.97% |
| 2025-12-04 | 8.25 | 8.07 | -0.14 | -1.71% | 8.05 | 8.44 | 383737 | 31374.56 | 4.17% |
| 2025-12-03 | 8.50 | 8.21 | -0.28 | -3.30% | 8.09 | 8.52 | 459562 | 37840.87 | 4.99% |
| 2025-12-02 | 8.77 | 8.49 | -0.29 | -3.30% | 8.47 | 8.78 | 285227 | 24410.23 | 3.10% |
| 2025-12-01 | 8.91 | 8.78 | -0.12 | -1.35% | 8.77 | 9.03 | 308503 | 27347.90 | 3.35% |
| 2025-11-28 | 8.90 | 8.90 | 0.01 | 0.11% | 8.81 | 8.98 | 173467 | 15430.41 | 1.89% |
| 2025-11-27 | 8.80 | 8.89 | 0.08 | 0.91% | 8.67 | 9.09 | 334215 | 29765.72 | 3.63% |
| 2025-11-26 | 8.78 | 8.81 | 0.02 | 0.23% | 8.74 | 9.00 | 324053 | 28665.17 | 3.52% |
| 2025-11-25 | 9.02 | 8.79 | -0.16 | -1.79% | 8.78 | 9.04 | 287399 | 25548.96 | 3.12% |
| 2025-11-24 | 9.21 | 8.95 | -0.25 | -2.72% | 8.90 | 9.29 | 182021 | 16424.80 | 1.98% |
| 2025-11-21 | 9.38 | 9.20 | -0.26 | -2.75% | 9.20 | 9.52 | 98383 | 9160.51 | 1.07% |
| 2025-11-20 | 9.50 | 9.46 | 0.01 | 0.11% | 9.37 | 9.55 | 79953 | 7558.46 | 0.87% |
| 2025-11-19 | 9.59 | 9.45 | -0.14 | -1.46% | 9.43 | 9.67 | 86543 | 8245.49 | 0.94% |
| 2025-11-18 | 9.70 | 9.59 | -0.12 | -1.24% | 9.50 | 9.70 | 108868 | 10411.93 | 1.18% |
| 2025-11-17 | 9.64 | 9.71 | 0.09 | 0.94% | 9.58 | 9.73 | 105728 | 10205.86 | 1.15% |
| 2025-11-14 | 9.60 | 9.62 | -0.02 | -0.21% | 9.55 | 9.89 | 206735 | 20108.32 | 2.25% |
| 2025-11-13 | 9.61 | 9.64 | -0.02 | -0.21% | 9.49 | 9.69 | 119670 | 11474.40 | 1.30% |
| 2025-11-12 | 9.91 | 9.66 | -0.28 | -2.82% | 9.60 | 9.93 | 161151 | 15752.80 | 1.75% |
| 2025-11-11 | 10.04 | 9.94 | -0.08 | -0.80% | 9.87 | 10.17 | 191576 | 19140.89 | 2.08% |
| 2025-11-10 | 9.91 | 10.02 | 0.08 | 0.80% | 9.89 | 10.02 | 89926 | 8945.93 | 0.98% |
| 2025-11-07 | 10.13 | 9.94 | -0.18 | -1.78% | 9.92 | 10.13 | 127495 | 12738.88 | 1.39% |
| 2025-11-06 | 9.99 | 10.12 | 0.13 | 1.30% | 9.89 | 10.22 | 160869 | 16259.43 | 1.75% |
| 2025-11-05 | 9.95 | 9.99 | -0.03 | -0.30% | 9.91 | 10.06 | 118404 | 11809.49 | 1.29% |
| 2025-11-04 | 10.19 | 10.02 | -0.19 | -1.86% | 9.97 | 10.19 | 144362 | 14486.24 | 1.57% |
| 2025-11-03 | 10.37 | 10.21 | -0.14 | -1.35% | 10.10 | 10.42 | 133282 | 13590.40 | 1.45% |
| 2025-10-31 | 10.28 | 10.35 | 0.06 | 0.58% | 10.22 | 10.55 | 178244 | 18505.77 | 1.94% |
| 2025-10-30 | 10.09 | 10.29 | 0.22 | 2.18% | 10.04 | 10.42 | 206292 | 21199.00 | 2.24% |
| 2025-10-29 | 10.05 | 10.07 | -0.03 | -0.30% | 9.99 | 10.13 | 105747 | 10630.40 | 1.15% |
| 2025-10-28 | 10.20 | 10.10 | -0.12 | -1.17% | 10.04 | 10.27 | 142387 | 14404.55 | 1.55% |
| 2025-10-27 | 10.09 | 10.22 | 0.19 | 1.89% | 10.03 | 10.46 | 161202 | 16561.30 | 1.75% |
| 2025-10-24 | 10.19 | 10.03 | -0.16 | -1.57% | 9.99 | 10.30 | 146850 | 14834.94 | 1.60% |
| 2025-10-23 | 10.33 | 10.19 | -0.15 | -1.45% | 10.12 | 10.33 | 96775 | 9845.13 | 1.05% |
| 2025-10-22 | 10.28 | 10.34 | 0.16 | 1.57% | 10.08 | 10.55 | 168344 | 17343.99 | 1.83% |
| 2025-10-21 | 10.04 | 10.18 | 0.16 | 1.60% | 9.98 | 10.35 | 158562 | 16167.72 | 1.72% |
| 2025-10-20 | 9.90 | 10.02 | 0.17 | 1.73% | 9.89 | 10.08 | 118813 | 11879.70 | 1.29% |
| 2025-10-17 | 9.96 | 9.85 | -0.13 | -1.30% | 9.82 | 10.04 | 132010 | 13089.14 | 1.43% |
| 2025-10-16 | 10.40 | 9.98 | -0.48 | -4.59% | 9.80 | 10.43 | 263411 | 26467.18 | 2.86% |
| 2025-10-15 | 10.40 | 10.46 | -0.01 | -0.10% | 10.15 | 10.51 | 238294 | 24580.96 | 2.59% |
| 2025-10-14 | 11.38 | 10.47 | -0.76 | -6.77% | 10.47 | 11.51 | 385288 | 41600.26 | 4.19% |
| 2025-10-13 | 11.95 | 11.23 | -1.01 | -8.25% | 11.23 | 11.96 | 357764 | 41222.52 | 3.89% |
| 2025-10-10 | 11.25 | 12.24 | 1.11 | 9.97% | 11.11 | 12.24 | 454950 | 53953.36 | 4.94% |
| 2025-10-09 | 12.30 | 11.13 | -1.24 | -10.02% | 11.13 | 12.35 | 294981 | 33313.96 | 3.21% |
| 2025-09-30 | 12.37 | 12.37 | 0.03 | 0.24% | 12.27 | 12.56 | 93873 | 11655.46 | 1.02% |
| 2025-09-29 | 12.30 | 12.34 | 0.00 | 0.00% | 11.78 | 12.40 | 127910 | 15546.03 | 1.39% |
| 2025-09-26 | 12.43 | 12.34 | -0.09 | -0.72% | 12.33 | 12.48 | 40258 | 4991.40 | 0.44% |
| 2025-09-25 | 12.50 | 12.43 | -0.11 | -0.88% | 12.38 | 12.55 | 48295 | 6013.14 | 0.52% |
| 2025-09-24 | 12.42 | 12.54 | 0.06 | 0.48% | 12.23 | 12.60 | 92427 | 11465.64 | 1.00% |
| 2025-09-23 | 12.75 | 12.48 | -0.24 | -1.89% | 12.34 | 12.75 | 92869 | 11596.61 | 1.01% |
| 2025-09-22 | 12.78 | 12.72 | -0.12 | -0.93% | 12.68 | 13.00 | 62856 | 8037.38 | 0.68% |
| 2025-09-19 | 12.67 | 12.84 | 0.05 | 0.39% | 12.60 | 12.91 | 91542 | 11672.37 | 0.99% |
| 2025-09-18 | 12.77 | 12.79 | 0.04 | 0.31% | 12.59 | 12.99 | 124057 | 15901.37 | 1.35% |
| 2025-09-17 | 12.92 | 12.75 | -0.14 | -1.09% | 12.74 | 13.00 | 94861 | 12165.61 | 1.03% |
| 2025-09-16 | 12.85 | 12.89 | -0.02 | -0.15% | 12.72 | 13.04 | 112233 | 14482.96 | 1.22% |
| 2025-09-15 | 12.78 | 12.91 | 0.13 | 1.02% | 12.68 | 13.04 | 133292 | 17101.54 | 1.45% |
| 2025-09-12 | 12.72 | 12.78 | 0.11 | 0.87% | 12.63 | 12.96 | 116332 | 14875.09 | 1.26% |
| 2025-09-11 | 12.62 | 12.67 | 0.01 | 0.08% | 12.49 | 12.84 | 109469 | 13835.06 | 1.19% |
| 2025-09-10 | 12.60 | 12.66 | 0.01 | 0.08% | 12.57 | 13.03 | 86217 | 10967.55 | 0.94% |
| 2025-09-09 | 12.83 | 12.65 | -0.27 | -2.09% | 12.43 | 12.85 | 104157 | 13127.58 | 1.13% |
| 2025-09-08 | 13.19 | 12.92 | -0.26 | -1.97% | 12.90 | 13.25 | 108768 | 14190.37 | 1.18% |
| 2025-09-05 | 12.72 | 13.18 | -0.06 | -0.45% | 12.65 | 13.25 | 114036 | 14828.54 | 1.24% |
| 2025-09-04 | 12.97 | 13.24 | -0.21 | -1.56% | 12.42 | 13.30 | 241829 | 30805.02 | 2.63% |
| 2025-09-03 | 14.41 | 13.45 | 0.34 | 2.59% | 13.28 | 14.42 | 310962 | 43294.17 | 3.38% |
| 2025-09-02 | 13.22 | 13.11 | -0.20 | -1.50% | 12.95 | 13.28 | 81073 | 10603.92 | 0.88% |
| 2025-09-01 | 13.25 | 13.31 | 0.01 | 0.08% | 13.10 | 13.43 | 84063 | 11140.90 | 0.91% |
| 2025-08-29 | 13.28 | 13.30 | 0.02 | 0.15% | 13.15 | 13.50 | 89847 | 11964.78 | 0.98% |
| 2025-08-28 | 13.33 | 13.28 | -0.12 | -0.90% | 12.85 | 13.40 | 124507 | 16356.17 | 1.35% |
| 2025-08-27 | 13.50 | 13.40 | -0.06 | -0.45% | 13.36 | 13.82 | 130464 | 17793.96 | 1.42% |
| 2025-08-26 | 13.58 | 13.46 | -0.12 | -0.88% | 13.43 | 13.67 | 77354 | 10456.43 | 0.84% |
| 2025-08-25 | 13.70 | 13.58 | -0.10 | -0.73% | 13.38 | 13.72 | 126261 | 17072.43 | 1.37% |
| 2025-08-22 | 13.76 | 13.68 | -0.18 | -1.30% | 13.51 | 13.91 | 99972 | 13655.24 | 1.09% |
| 2025-08-21 | 14.02 | 13.86 | -0.07 | -0.50% | 13.74 | 14.08 | 93269 | 12936.28 | 1.01% |
| 2025-08-20 | 13.75 | 13.93 | 0.15 | 1.09% | 13.62 | 13.93 | 112018 | 15526.68 | 1.22% |
| 2025-08-19 | 13.83 | 13.78 | 0.05 | 0.36% | 13.57 | 13.97 | 86418 | 11871.40 | 0.94% |
| 2025-08-18 | 13.93 | 13.73 | -0.21 | -1.51% | 13.63 | 13.98 | 115876 | 15935.69 | 1.26% |
| 2025-08-15 | 14.50 | 13.94 | 0.26 | 1.90% | 13.81 | 14.50 | 142044 | 19881.49 | 1.54% |
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。
