| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.89 | 13.68 | -0.21 | -1.51% | 13.63 | 13.91 | 67921 | 9314.24 | 0.74% |
| 2025-08-13 | 13.34 | 13.89 | 0.59 | 4.44% | 13.34 | 13.97 | 132405 | 18259.23 | 1.44% |
| 2025-08-12 | 13.15 | 13.30 | 0.16 | 1.22% | 13.02 | 13.49 | 70473 | 9373.73 | 0.77% |
| 2025-08-11 | 13.13 | 13.14 | -0.02 | -0.15% | 13.10 | 13.22 | 45249 | 5952.38 | 0.49% |
| 2025-08-08 | 13.07 | 13.16 | 0.03 | 0.23% | 12.96 | 13.17 | 41972 | 5486.48 | 0.46% |
| 2025-08-07 | 13.34 | 13.13 | -0.26 | -1.94% | 13.01 | 13.35 | 58090 | 7644.16 | 0.63% |
| 2025-08-06 | 13.31 | 13.39 | 0.08 | 0.60% | 13.19 | 13.40 | 69807 | 9284.24 | 0.76% |
| 2025-08-05 | 13.28 | 13.31 | 0.03 | 0.23% | 13.23 | 13.38 | 46289 | 6159.30 | 0.50% |
| 2025-08-04 | 12.91 | 13.28 | 0.29 | 2.23% | 12.83 | 13.28 | 54862 | 7216.42 | 0.60% |
| 2025-08-01 | 13.21 | 12.99 | -0.16 | -1.22% | 12.99 | 13.21 | 43972 | 5747.92 | 0.48% |
| 2025-07-31 | 13.13 | 13.15 | 0.02 | 0.15% | 13.01 | 13.22 | 56234 | 7381.95 | 0.61% |
| 2025-07-30 | 13.49 | 13.13 | -0.44 | -3.24% | 13.12 | 13.50 | 89345 | 11832.93 | 0.97% |
| 2025-07-29 | 13.81 | 13.57 | -0.23 | -1.67% | 13.38 | 13.85 | 100694 | 13682.01 | 1.09% |
| 2025-07-28 | 13.97 | 13.80 | -0.18 | -1.29% | 13.80 | 14.05 | 59060 | 8209.70 | 0.64% |
| 2025-07-25 | 13.93 | 13.98 | 0.06 | 0.43% | 13.79 | 14.03 | 73153 | 10178.02 | 0.80% |
| 2025-07-24 | 13.96 | 13.92 | -0.03 | -0.22% | 13.86 | 14.00 | 65724 | 9149.55 | 0.71% |
| 2025-07-23 | 13.99 | 13.95 | -0.01 | -0.07% | 13.89 | 14.05 | 52368 | 7306.02 | 0.57% |
| 2025-07-22 | 14.14 | 13.96 | -0.23 | -1.62% | 13.90 | 14.21 | 65562 | 9214.20 | 0.71% |
| 2025-07-21 | 14.01 | 14.19 | 0.15 | 1.07% | 13.98 | 14.21 | 80869 | 11389.98 | 0.88% |
| 2025-07-18 | 13.94 | 14.04 | 0.06 | 0.43% | 13.88 | 14.07 | 54842 | 7665.88 | 0.60% |
| 2025-07-17 | 13.84 | 13.98 | 0.08 | 0.58% | 13.84 | 14.01 | 68156 | 9493.89 | 0.74% |
| 2025-07-16 | 13.88 | 13.90 | 0.02 | 0.14% | 13.77 | 13.95 | 44007 | 6107.80 | 0.48% |
| 2025-07-15 | 14.04 | 13.88 | -0.16 | -1.14% | 13.78 | 14.11 | 59987 | 8331.32 | 0.65% |
| 2025-07-14 | 14.12 | 14.04 | -0.14 | -0.99% | 13.91 | 14.30 | 58565 | 8245.10 | 0.64% |
| 2025-07-11 | 14.05 | 14.19 | 0.13 | 0.92% | 14.01 | 14.20 | 68023 | 9600.79 | 0.74% |
| 2025-07-10 | 14.25 | 14.06 | -0.29 | -2.02% | 13.91 | 14.25 | 80247 | 11253.49 | 0.87% |
| 2025-07-09 | 14.62 | 14.35 | -0.15 | -1.03% | 14.20 | 14.65 | 86337 | 12425.61 | 0.94% |
| 2025-07-08 | 14.60 | 14.50 | 0.09 | 0.62% | 14.35 | 14.65 | 130995 | 18964.58 | 1.42% |
| 2025-07-07 | 14.16 | 14.41 | 0.23 | 1.62% | 14.06 | 14.43 | 76755 | 10939.32 | 0.83% |
| 2025-07-04 | 14.22 | 14.18 | -0.10 | -0.70% | 14.13 | 14.32 | 71412 | 10152.73 | 0.78% |
| 2025-07-03 | 13.87 | 14.28 | 0.39 | 2.81% | 13.84 | 14.31 | 139321 | 19675.63 | 1.51% |
| 2025-07-02 | 13.90 | 13.89 | -0.01 | -0.07% | 13.82 | 14.02 | 74730 | 10387.95 | 0.81% |
| 2025-07-01 | 13.80 | 13.90 | 0.10 | 0.72% | 13.74 | 13.98 | 50356 | 6981.40 | 0.55% |
| 2025-06-30 | 13.81 | 13.80 | -0.01 | -0.07% | 13.76 | 13.92 | 58631 | 8104.28 | 0.64% |
| 2025-06-27 | 13.88 | 13.81 | -0.03 | -0.22% | 13.68 | 13.93 | 61028 | 8406.04 | 0.66% |
| 2025-06-26 | 14.00 | 13.84 | -0.21 | -1.49% | 13.81 | 14.09 | 72053 | 10035.93 | 0.78% |
| 2025-06-25 | 13.99 | 14.05 | 0.00 | 0.00% | 13.92 | 14.18 | 83194 | 11670.85 | 0.90% |
| 2025-06-24 | 13.83 | 14.05 | 0.25 | 1.81% | 13.76 | 14.12 | 116292 | 16223.98 | 1.26% |
| 2025-06-23 | 13.75 | 13.80 | -0.05 | -0.36% | 13.61 | 13.85 | 78643 | 10825.28 | 0.85% |
| 2025-06-20 | 13.83 | 13.85 | -0.01 | -0.07% | 13.68 | 13.93 | 60714 | 8370.88 | 0.66% |
| 2025-06-19 | 13.78 | 13.86 | 0.03 | 0.22% | 13.68 | 13.97 | 69518 | 9583.56 | 0.76% |
| 2025-06-18 | 13.66 | 13.83 | 0.07 | 0.51% | 13.64 | 13.95 | 66668 | 9161.50 | 0.72% |
| 2025-06-17 | 13.85 | 13.76 | 0.01 | 0.07% | 13.46 | 13.96 | 84684 | 11579.16 | 0.92% |
| 2025-06-16 | 13.86 | 13.75 | -0.27 | -1.93% | 13.74 | 14.04 | 95496 | 13233.33 | 1.04% |
| 2025-06-13 | 14.12 | 14.02 | -0.25 | -1.75% | 13.60 | 14.15 | 107772 | 14996.07 | 1.17% |
| 2025-06-12 | 14.61 | 14.27 | -0.46 | -3.12% | 14.22 | 14.64 | 104764 | 15066.16 | 1.14% |
| 2025-06-11 | 14.59 | 14.73 | 0.00 | 0.00% | 14.46 | 14.90 | 97444 | 14340.80 | 1.06% |
| 2025-06-10 | 15.00 | 14.73 | -0.20 | -1.34% | 14.42 | 15.04 | 149872 | 21990.36 | 1.63% |
| 2025-06-09 | 14.80 | 14.93 | 0.13 | 0.88% | 14.70 | 15.15 | 132863 | 19916.19 | 1.44% |
| 2025-06-06 | 14.90 | 14.80 | -0.12 | -0.80% | 14.73 | 15.23 | 166120 | 24853.60 | 1.81% |
| 2025-06-05 | 14.53 | 14.92 | 0.40 | 2.75% | 14.44 | 15.09 | 212641 | 31567.52 | 2.31% |
| 2025-06-04 | 14.58 | 14.52 | -0.11 | -0.75% | 14.40 | 14.64 | 69474 | 10079.08 | 0.76% |
| 2025-06-03 | 14.50 | 14.63 | 0.01 | 0.07% | 14.29 | 14.67 | 117089 | 16958.48 | 1.27% |
| 2025-05-30 | 14.65 | 14.62 | -0.01 | -0.07% | 14.52 | 14.82 | 149197 | 21885.29 | 1.62% |
| 2025-05-29 | 14.53 | 14.63 | 0.16 | 1.11% | 14.40 | 14.76 | 125132 | 18261.99 | 1.36% |
| 2025-05-28 | 14.13 | 14.47 | 0.30 | 2.12% | 14.13 | 14.60 | 162627 | 23391.50 | 1.77% |
| 2025-05-27 | 14.08 | 14.17 | 0.05 | 0.35% | 13.95 | 14.23 | 95536 | 13472.42 | 1.04% |
| 2025-05-26 | 14.07 | 14.12 | -0.01 | -0.07% | 13.77 | 14.19 | 95675 | 13405.02 | 1.04% |
| 2025-05-23 | 14.12 | 14.13 | 0.01 | 0.07% | 13.95 | 14.29 | 116355 | 16397.20 | 1.26% |
| 2025-05-22 | 14.50 | 14.12 | -0.52 | -3.55% | 13.98 | 14.62 | 239141 | 33828.02 | 2.60% |
| 2025-05-21 | 14.79 | 14.64 | 0.24 | 1.67% | 14.27 | 14.79 | 299289 | 43589.32 | 3.25% |
| 2025-05-20 | 13.96 | 14.40 | 0.46 | 3.30% | 13.91 | 14.40 | 186284 | 26438.21 | 2.02% |
| 2025-05-19 | 13.92 | 13.94 | -0.03 | -0.21% | 13.63 | 14.00 | 97458 | 13472.68 | 1.06% |
| 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% |
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。
