| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.43 | 11.58 | 0.23 | 2.03% | 11.42 | 11.71 | 131285 | 15221.79 | 1.43% |
| 2026-03-24 | 11.28 | 11.35 | 0.22 | 1.98% | 11.17 | 11.47 | 175547 | 19826.63 | 1.91% |
| 2026-03-23 | 11.14 | 11.13 | -0.20 | -1.77% | 10.96 | 11.52 | 309726 | 34706.59 | 3.37% |
| 2026-03-20 | 11.60 | 11.33 | -0.27 | -2.33% | 11.30 | 11.75 | 205220 | 23497.91 | 2.23% |
| 2026-03-19 | 11.57 | 11.60 | -0.17 | -1.44% | 11.20 | 11.80 | 346583 | 39864.32 | 3.77% |
| 2026-03-18 | 11.90 | 11.77 | -0.07 | -0.59% | 11.64 | 11.97 | 175518 | 20679.15 | 1.91% |
| 2026-03-17 | 12.28 | 11.84 | -0.39 | -3.19% | 11.84 | 12.49 | 160138 | 19298.31 | 1.74% |
| 2026-03-16 | 12.23 | 12.23 | 0.10 | 0.82% | 11.93 | 12.33 | 157393 | 19058.34 | 1.71% |
| 2026-03-13 | 12.35 | 12.13 | -0.43 | -3.42% | 12.05 | 12.93 | 303134 | 37985.59 | 3.29% |
| 2026-03-12 | 12.33 | 12.56 | 0.15 | 1.21% | 12.17 | 12.65 | 224837 | 27871.52 | 2.44% |
| 2026-03-11 | 12.69 | 12.41 | -0.27 | -2.13% | 12.26 | 12.74 | 252300 | 31424.10 | 2.74% |
| 2026-03-10 | 12.73 | 12.68 | 0.09 | 0.71% | 12.58 | 12.85 | 215965 | 27473.60 | 2.35% |
| 2026-03-09 | 13.13 | 12.59 | -0.54 | -4.11% | 12.17 | 13.21 | 426775 | 53267.68 | 4.64% |
| 2026-03-06 | 12.33 | 13.13 | 0.80 | 6.49% | 12.23 | 13.45 | 404066 | 52904.30 | 4.39% |
| 2026-03-05 | 12.34 | 12.33 | 0.22 | 1.82% | 12.23 | 12.67 | 208066 | 25941.64 | 2.26% |
| 2026-03-04 | 11.86 | 12.11 | 0.04 | 0.33% | 11.81 | 12.16 | 250122 | 29986.44 | 2.72% |
| 2026-03-03 | 12.57 | 12.07 | -0.50 | -3.98% | 12.05 | 12.69 | 315924 | 38869.75 | 3.43% |
| 2026-03-02 | 12.88 | 12.57 | -0.56 | -4.27% | 12.42 | 12.93 | 390850 | 49438.36 | 4.25% |
| 2026-02-27 | 12.98 | 13.13 | 0.09 | 0.69% | 12.86 | 13.36 | 234708 | 30691.16 | 2.55% |
| 2026-02-26 | 13.16 | 13.04 | -0.24 | -1.81% | 12.98 | 13.40 | 201110 | 26332.94 | 2.19% |
| 2026-02-25 | 12.94 | 13.28 | 0.37 | 2.87% | 12.75 | 13.31 | 362170 | 47354.22 | 3.94% |
| 2026-02-24 | 12.88 | 12.91 | 0.27 | 2.14% | 12.85 | 13.12 | 187117 | 24242.50 | 2.03% |
| 2026-02-13 | 12.92 | 12.64 | -0.27 | -2.09% | 12.63 | 12.95 | 170502 | 21787.24 | 1.85% |
| 2026-02-12 | 12.91 | 12.91 | -0.02 | -0.15% | 12.81 | 13.04 | 209072 | 27045.91 | 2.27% |
| 2026-02-11 | 13.20 | 12.93 | -0.27 | -2.05% | 12.93 | 13.22 | 219837 | 28612.97 | 2.39% |
| 2026-02-10 | 13.48 | 13.20 | -0.32 | -2.37% | 12.92 | 13.48 | 422944 | 55668.20 | 4.60% |
| 2026-02-09 | 13.42 | 13.52 | 0.17 | 1.27% | 13.19 | 13.61 | 356333 | 47733.58 | 3.87% |
| 2026-02-06 | 13.20 | 13.35 | 0.13 | 0.98% | 12.99 | 13.76 | 427230 | 57171.51 | 4.64% |
| 2026-02-05 | 13.24 | 13.22 | -0.08 | -0.60% | 13.16 | 13.63 | 428654 | 57207.19 | 4.66% |
| 2026-02-04 | 12.53 | 13.30 | 0.80 | 6.40% | 12.35 | 13.38 | 655939 | 85263.45 | 7.13% |
| 2026-02-03 | 11.87 | 12.50 | 0.73 | 6.20% | 11.83 | 12.78 | 499123 | 61683.76 | 5.42% |
| 2026-02-02 | 11.85 | 11.77 | -0.22 | -1.83% | 11.59 | 12.18 | 346779 | 41095.61 | 3.77% |
| 2026-01-30 | 11.88 | 11.99 | 0.02 | 0.17% | 11.69 | 12.12 | 410852 | 48962.16 | 4.47% |
| 2026-01-29 | 12.38 | 11.97 | -0.42 | -3.39% | 11.86 | 12.76 | 605520 | 73797.29 | 6.58% |
| 2026-01-28 | 12.48 | 12.39 | -0.21 | -1.67% | 11.93 | 12.67 | 573768 | 70295.38 | 6.24% |
| 2026-01-27 | 12.69 | 12.60 | -0.07 | -0.55% | 12.25 | 12.81 | 467391 | 58426.98 | 5.08% |
| 2026-01-26 | 12.40 | 12.67 | 0.25 | 2.01% | 12.30 | 13.00 | 761504 | 97161.05 | 8.28% |
| 2026-01-23 | 12.36 | 12.42 | 0.06 | 0.49% | 12.12 | 12.56 | 620099 | 76612.83 | 6.74% |
| 2026-01-22 | 12.28 | 12.36 | 0.09 | 0.73% | 12.28 | 12.99 | 554078 | 69550.12 | 6.02% |
| 2026-01-21 | 12.10 | 12.27 | 0.01 | 0.08% | 11.86 | 12.66 | 612567 | 75300.28 | 6.66% |
| 2026-01-20 | 12.22 | 12.26 | 0.26 | 2.17% | 12.10 | 12.56 | 702430 | 86442.92 | 7.63% |
| 2026-01-19 | 11.60 | 12.00 | 0.43 | 3.72% | 11.60 | 12.19 | 869670 | 103963.87 | 9.45% |
| 2026-01-16 | 11.47 | 11.57 | 0.12 | 1.05% | 10.98 | 11.73 | 690694 | 78317.62 | 7.51% |
| 2026-01-15 | 11.56 | 11.45 | -0.07 | -0.61% | 11.20 | 12.01 | 602246 | 69388.02 | 6.55% |
| 2026-01-14 | 11.50 | 11.52 | 0.02 | 0.17% | 11.30 | 11.88 | 841117 | 97398.01 | 9.14% |
| 2026-01-13 | 12.02 | 11.50 | -0.58 | -4.80% | 11.26 | 12.08 | 977181 | 112822.67 | 10.62% |
| 2026-01-12 | 11.23 | 12.08 | 0.98 | 8.83% | 11.21 | 12.21 | 1313808 | 156546.12 | 14.28% |
| 2026-01-09 | 10.32 | 11.10 | 0.79 | 7.66% | 10.24 | 11.33 | 1094621 | 117904.95 | 11.90% |
| 2026-01-08 | 10.06 | 10.31 | 0.18 | 1.78% | 9.97 | 10.65 | 921774 | 95742.10 | 10.02% |
| 2026-01-07 | 9.95 | 10.13 | 0.09 | 0.90% | 9.82 | 10.38 | 1025100 | 103489.27 | 11.14% |
| 2026-01-06 | 9.81 | 10.04 | 0.37 | 3.83% | 9.57 | 10.09 | 1242594 | 122521.88 | 13.51% |
| 2026-01-05 | 8.79 | 9.67 | 0.88 | 10.01% | 8.74 | 9.67 | 974239 | 90988.62 | 10.59% |
| 2025-12-31 | 9.00 | 8.79 | -0.21 | -2.33% | 8.77 | 9.04 | 425626 | 37647.23 | 4.63% |
| 2025-12-30 | 8.85 | 9.00 | 0.07 | 0.78% | 8.82 | 9.13 | 490849 | 44119.27 | 5.33% |
| 2025-12-29 | 8.92 | 8.93 | 0.13 | 1.48% | 8.66 | 9.10 | 671894 | 59750.90 | 7.30% |
| 2025-12-26 | 8.71 | 8.80 | 0.15 | 1.73% | 8.61 | 8.93 | 654700 | 57536.70 | 7.12% |
| 2025-12-25 | 8.48 | 8.65 | 0.19 | 2.25% | 8.41 | 8.67 | 504132 | 43159.25 | 5.48% |
| 2025-12-24 | 8.09 | 8.46 | 0.40 | 4.96% | 8.04 | 8.48 | 739259 | 61735.31 | 8.03% |
| 2025-12-23 | 8.20 | 8.06 | -0.15 | -1.83% | 8.02 | 8.48 | 626696 | 51505.77 | 6.81% |
| 2025-12-22 | 8.31 | 8.21 | -0.04 | -0.48% | 8.18 | 8.40 | 570690 | 47194.43 | 6.20% |
| 2025-12-19 | 7.77 | 8.25 | 0.48 | 6.18% | 7.74 | 8.39 | 909438 | 73577.75 | 9.88% |
| 2025-12-18 | 7.77 | 7.77 | -0.08 | -1.02% | 7.74 | 8.03 | 602366 | 47232.14 | 6.55% |
| 2025-12-17 | 8.01 | 7.85 | -0.22 | -2.73% | 7.69 | 8.11 | 652921 | 51215.95 | 7.10% |
| 2025-12-16 | 8.33 | 8.07 | -0.26 | -3.12% | 8.06 | 8.38 | 377853 | 30809.47 | 4.11% |
| 2025-12-15 | 8.55 | 8.33 | -0.22 | -2.57% | 8.33 | 8.60 | 418078 | 35157.99 | 4.54% |
| 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% |
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。
