| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 10.90 | 10.76 | -0.19 | -1.74% | 10.71 | 11.12 | 145183 | 15812.62 | 1.58% |
| 2025-01-09 | 10.97 | 10.95 | -0.05 | -0.45% | 10.82 | 11.14 | 213338 | 23431.74 | 2.33% |
| 2025-01-08 | 10.44 | 11.00 | 0.53 | 5.06% | 10.02 | 11.04 | 368550 | 38780.62 | 4.02% |
| 2025-01-07 | 10.27 | 10.47 | 0.12 | 1.16% | 10.24 | 10.52 | 129122 | 13434.95 | 1.41% |
| 2025-01-06 | 10.26 | 10.35 | -0.06 | -0.58% | 10.11 | 10.48 | 85665 | 8804.47 | 0.93% |
| 2025-01-03 | 10.67 | 10.41 | -0.26 | -2.44% | 10.17 | 10.72 | 208252 | 21707.48 | 2.27% |
| 2025-01-02 | 10.44 | 10.67 | 0.23 | 2.20% | 10.28 | 10.95 | 295365 | 31607.88 | 3.21% |
| 2024-12-31 | 10.40 | 10.44 | 0.05 | 0.48% | 10.31 | 10.73 | 182388 | 19182.06 | 1.98% |
| 2024-12-30 | 10.22 | 10.39 | 0.14 | 1.37% | 10.07 | 10.52 | 119244 | 12368.88 | 1.30% |
| 2024-12-27 | 10.35 | 10.25 | -0.10 | -0.97% | 10.22 | 10.53 | 100824 | 10466.73 | 1.10% |
| 2024-12-26 | 10.43 | 10.35 | -0.13 | -1.24% | 10.31 | 10.57 | 99890 | 10402.04 | 1.09% |
| 2024-12-25 | 10.44 | 10.48 | -0.18 | -1.69% | 9.90 | 10.53 | 206621 | 21032.95 | 2.25% |
| 2024-12-24 | 10.27 | 10.66 | 0.32 | 3.09% | 10.27 | 10.84 | 194853 | 20738.15 | 2.12% |
| 2024-12-23 | 10.60 | 10.34 | -0.22 | -2.08% | 10.17 | 10.95 | 183148 | 19112.35 | 1.99% |
| 2024-12-20 | 10.47 | 10.56 | 0.07 | 0.67% | 10.47 | 10.69 | 76326 | 8078.17 | 0.83% |
| 2024-12-19 | 10.48 | 10.49 | -0.09 | -0.85% | 10.39 | 10.68 | 101980 | 10699.39 | 1.11% |
| 2024-12-18 | 10.41 | 10.58 | 0.10 | 0.95% | 10.26 | 10.72 | 99050 | 10387.47 | 1.08% |
| 2024-12-17 | 10.93 | 10.48 | -0.35 | -3.23% | 10.40 | 11.14 | 163688 | 17504.72 | 1.78% |
| 2024-12-16 | 10.95 | 10.83 | -0.21 | -1.90% | 10.74 | 11.00 | 118473 | 12826.32 | 1.29% |
| 2024-12-13 | 11.39 | 11.04 | -0.41 | -3.58% | 10.99 | 11.43 | 142406 | 15918.54 | 1.55% |
| 2024-12-12 | 11.35 | 11.45 | 0.05 | 0.44% | 11.26 | 11.66 | 141157 | 16107.25 | 1.53% |
| 2024-12-11 | 11.20 | 11.40 | 0.16 | 1.42% | 11.15 | 11.48 | 176130 | 19972.91 | 1.91% |
| 2024-12-10 | 11.25 | 11.24 | 0.31 | 2.84% | 11.10 | 11.55 | 310409 | 35185.07 | 3.37% |
| 2024-12-09 | 10.84 | 10.93 | 0.10 | 0.92% | 10.73 | 11.10 | 179833 | 19647.47 | 1.95% |
| 2024-12-06 | 11.10 | 10.83 | -0.23 | -2.08% | 10.80 | 11.20 | 210498 | 22965.69 | 2.29% |
| 2024-12-05 | 10.68 | 11.06 | 0.31 | 2.88% | 10.57 | 11.12 | 239404 | 26201.04 | 2.60% |
| 2024-12-04 | 10.76 | 10.75 | -0.12 | -1.10% | 10.63 | 11.02 | 175356 | 18903.54 | 1.91% |
| 2024-12-03 | 11.03 | 10.87 | -0.16 | -1.45% | 10.63 | 11.07 | 221718 | 23966.60 | 2.41% |
| 2024-12-02 | 10.92 | 11.03 | 0.35 | 3.28% | 10.58 | 11.25 | 311099 | 34048.17 | 3.38% |
| 2024-11-29 | 10.15 | 10.68 | 0.63 | 6.27% | 10.07 | 10.90 | 378502 | 40016.56 | 4.11% |
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。
