| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.74 | 8.72 | 0.27 | 3.20% | 8.46 | 8.76 | 193980 | 16691.24 | 2.79% |
| 2026-03-23 | 8.79 | 8.45 | -0.51 | -5.69% | 8.38 | 8.83 | 236136 | 20323.71 | 3.40% |
| 2026-03-20 | 9.41 | 8.96 | -0.41 | -4.38% | 8.96 | 9.45 | 202942 | 18556.77 | 2.92% |
| 2026-03-19 | 9.45 | 9.37 | -0.21 | -2.19% | 9.32 | 9.51 | 120664 | 11355.83 | 1.74% |
| 2026-03-18 | 9.49 | 9.58 | 0.13 | 1.38% | 9.39 | 9.58 | 104822 | 9950.37 | 1.51% |
| 2026-03-17 | 9.64 | 9.45 | -0.17 | -1.77% | 9.43 | 9.70 | 134707 | 12901.09 | 1.94% |
| 2026-03-16 | 9.50 | 9.62 | 0.12 | 1.26% | 9.46 | 9.67 | 148136 | 14191.26 | 2.13% |
| 2026-03-13 | 9.76 | 9.50 | -0.31 | -3.16% | 9.47 | 9.76 | 166908 | 16008.27 | 2.40% |
| 2026-03-12 | 9.78 | 9.81 | 0.01 | 0.10% | 9.75 | 9.88 | 150749 | 14800.91 | 2.17% |
| 2026-03-11 | 9.77 | 9.80 | 0.02 | 0.20% | 9.74 | 9.84 | 129890 | 12717.33 | 1.87% |
| 2026-03-10 | 9.72 | 9.78 | 0.16 | 1.66% | 9.67 | 9.88 | 155131 | 15143.92 | 2.23% |
| 2026-03-09 | 9.50 | 9.62 | -0.02 | -0.21% | 9.38 | 9.66 | 171069 | 16240.20 | 2.46% |
| 2026-03-06 | 9.49 | 9.64 | 0.08 | 0.84% | 9.45 | 9.64 | 119576 | 11477.81 | 1.72% |
| 2026-03-05 | 9.48 | 9.56 | 0.27 | 2.91% | 9.47 | 9.66 | 220038 | 21057.54 | 3.17% |
| 2026-03-04 | 9.34 | 9.29 | -0.18 | -1.90% | 9.21 | 9.45 | 203875 | 18995.58 | 2.93% |
| 2026-03-03 | 9.88 | 9.47 | -0.39 | -3.96% | 9.44 | 9.96 | 268730 | 25947.77 | 3.87% |
| 2026-03-02 | 10.21 | 9.86 | -0.60 | -5.74% | 9.83 | 10.26 | 431273 | 42931.43 | 6.20% |
| 2026-02-27 | 10.38 | 10.46 | 0.03 | 0.29% | 10.36 | 10.52 | 198429 | 20757.56 | 2.85% |
| 2026-02-26 | 10.51 | 10.43 | -0.06 | -0.57% | 10.38 | 10.55 | 183546 | 19157.33 | 2.64% |
| 2026-02-25 | 10.40 | 10.49 | 0.11 | 1.06% | 10.35 | 10.54 | 215780 | 22613.38 | 3.10% |
| 2026-02-24 | 10.51 | 10.38 | -0.05 | -0.48% | 10.30 | 10.55 | 178280 | 18563.76 | 2.56% |
| 2026-02-13 | 10.40 | 10.43 | 0.04 | 0.38% | 10.36 | 10.58 | 190326 | 19944.87 | 2.74% |
| 2026-02-12 | 10.43 | 10.39 | -0.03 | -0.29% | 10.33 | 10.48 | 134643 | 14013.77 | 1.94% |
| 2026-02-11 | 10.50 | 10.42 | -0.14 | -1.33% | 10.40 | 10.57 | 148444 | 15566.56 | 2.14% |
| 2026-02-10 | 10.45 | 10.56 | 0.11 | 1.05% | 10.44 | 10.63 | 187371 | 19784.05 | 2.70% |
| 2026-02-09 | 10.39 | 10.45 | 0.19 | 1.85% | 10.38 | 10.47 | 178278 | 18590.44 | 2.56% |
| 2026-02-06 | 10.19 | 10.26 | -0.03 | -0.29% | 10.08 | 10.37 | 150605 | 15475.23 | 2.17% |
| 2026-02-05 | 10.35 | 10.29 | -0.11 | -1.06% | 10.29 | 10.41 | 132429 | 13679.47 | 1.91% |
| 2026-02-04 | 10.46 | 10.40 | -0.12 | -1.14% | 10.28 | 10.48 | 221846 | 22980.39 | 3.19% |
| 2026-02-03 | 10.40 | 10.52 | 0.24 | 2.33% | 10.31 | 10.52 | 206610 | 21582.00 | 2.97% |
| 2026-02-02 | 10.39 | 10.28 | -0.12 | -1.15% | 10.28 | 10.57 | 235361 | 24608.96 | 3.39% |
| 2026-01-30 | 10.62 | 10.40 | -0.34 | -3.17% | 10.36 | 10.67 | 327780 | 34306.24 | 4.72% |
| 2026-01-29 | 10.56 | 10.74 | 0.12 | 1.13% | 10.36 | 11.03 | 482486 | 52034.34 | 6.94% |
| 2026-01-28 | 10.78 | 10.62 | -0.20 | -1.85% | 10.60 | 10.96 | 336592 | 36158.73 | 4.84% |
| 2026-01-27 | 10.86 | 10.82 | -0.09 | -0.82% | 10.60 | 11.06 | 308168 | 33119.07 | 4.43% |
| 2026-01-26 | 11.00 | 10.91 | 0.03 | 0.28% | 10.65 | 11.23 | 484798 | 52926.61 | 6.97% |
| 2026-01-23 | 10.79 | 10.88 | 0.07 | 0.65% | 10.78 | 10.98 | 252480 | 27486.14 | 3.63% |
| 2026-01-22 | 10.67 | 10.81 | 0.14 | 1.31% | 10.67 | 10.83 | 272821 | 29353.13 | 3.92% |
| 2026-01-21 | 10.60 | 10.67 | -0.01 | -0.09% | 10.50 | 10.76 | 197863 | 21120.97 | 2.85% |
| 2026-01-20 | 10.89 | 10.68 | -0.24 | -2.20% | 10.58 | 10.98 | 274560 | 29455.35 | 3.95% |
| 2026-01-19 | 10.82 | 10.92 | 0.05 | 0.46% | 10.75 | 10.93 | 238336 | 25897.92 | 3.43% |
| 2026-01-16 | 11.24 | 10.87 | -0.31 | -2.77% | 10.82 | 11.27 | 374978 | 41048.57 | 5.39% |
| 2026-01-15 | 11.26 | 11.18 | -0.25 | -2.19% | 11.06 | 11.39 | 454077 | 50867.40 | 6.53% |
| 2026-01-14 | 11.07 | 11.43 | 0.34 | 3.07% | 11.03 | 11.78 | 918625 | 105380.91 | 13.22% |
| 2026-01-13 | 11.50 | 11.09 | -0.44 | -3.82% | 11.00 | 11.50 | 584469 | 65511.58 | 8.41% |
| 2026-01-12 | 11.11 | 11.53 | 0.69 | 6.37% | 11.05 | 11.55 | 922973 | 104536.38 | 13.28% |
| 2026-01-09 | 10.62 | 10.84 | 0.23 | 2.17% | 10.61 | 10.84 | 390150 | 41927.30 | 5.61% |
| 2026-01-08 | 10.45 | 10.61 | 0.15 | 1.43% | 10.43 | 10.65 | 283930 | 30075.21 | 4.08% |
| 2026-01-07 | 10.65 | 10.46 | -0.29 | -2.70% | 10.44 | 10.71 | 374058 | 39449.48 | 5.38% |
| 2026-01-06 | 10.58 | 10.75 | 0.16 | 1.51% | 10.56 | 10.78 | 526230 | 56157.05 | 7.57% |
| 2026-01-05 | 10.99 | 10.59 | -0.19 | -1.76% | 10.44 | 10.99 | 582453 | 61609.82 | 8.38% |
| 2025-12-31 | 10.57 | 10.78 | 0.26 | 2.47% | 10.47 | 10.97 | 600931 | 64563.06 | 8.64% |
| 2025-12-30 | 10.50 | 10.52 | 0.02 | 0.19% | 10.39 | 10.59 | 348667 | 36596.97 | 5.02% |
| 2025-12-29 | 10.27 | 10.50 | 0.18 | 1.74% | 10.25 | 10.58 | 351078 | 36644.33 | 5.05% |
| 2025-12-26 | 10.18 | 10.32 | 0.06 | 0.58% | 10.17 | 10.36 | 249168 | 25634.65 | 3.58% |
| 2025-12-25 | 10.18 | 10.26 | 0.02 | 0.20% | 10.12 | 10.31 | 259583 | 26533.00 | 3.73% |
| 2025-12-24 | 9.80 | 10.24 | 0.44 | 4.49% | 9.76 | 10.50 | 480624 | 48905.97 | 6.91% |
| 2025-12-23 | 9.92 | 9.80 | -0.13 | -1.31% | 9.77 | 9.94 | 129195 | 12712.78 | 1.86% |
| 2025-12-22 | 9.92 | 9.93 | 0.04 | 0.40% | 9.91 | 9.98 | 154354 | 15347.47 | 2.22% |
| 2025-12-19 | 9.74 | 9.89 | 0.15 | 1.54% | 9.74 | 9.95 | 172662 | 17049.42 | 2.48% |
| 2025-12-18 | 9.70 | 9.74 | -0.06 | -0.61% | 9.68 | 9.88 | 164303 | 16119.59 | 2.36% |
| 2025-12-17 | 9.65 | 9.80 | 0.05 | 0.51% | 9.42 | 9.81 | 293161 | 28196.15 | 4.22% |
| 2025-12-16 | 9.62 | 9.75 | 0.13 | 1.35% | 9.50 | 9.90 | 280045 | 27167.43 | 4.03% |
| 2025-12-15 | 9.73 | 9.62 | -0.12 | -1.23% | 9.61 | 9.78 | 122615 | 11867.45 | 1.76% |
| 2025-12-12 | 9.66 | 9.74 | 0.10 | 1.04% | 9.60 | 9.77 | 114496 | 11113.53 | 1.65% |
| 2025-12-11 | 9.90 | 9.64 | -0.26 | -2.63% | 9.63 | 9.94 | 150869 | 14708.10 | 2.17% |
| 2025-12-10 | 9.92 | 9.90 | -0.03 | -0.30% | 9.80 | 9.95 | 115738 | 11429.64 | 1.67% |
| 2025-12-09 | 10.05 | 9.93 | -0.15 | -1.49% | 9.92 | 10.08 | 118957 | 11865.92 | 1.71% |
| 2025-12-08 | 10.01 | 10.08 | 0.12 | 1.20% | 10.01 | 10.16 | 180380 | 18188.03 | 2.59% |
| 2025-12-05 | 9.77 | 9.96 | 0.16 | 1.63% | 9.70 | 10.01 | 174008 | 17204.74 | 2.50% |
| 2025-12-04 | 9.78 | 9.80 | 0.01 | 0.10% | 9.65 | 9.90 | 137561 | 13469.48 | 1.98% |
| 2025-12-03 | 10.03 | 9.79 | -0.23 | -2.30% | 9.75 | 10.04 | 207367 | 20408.80 | 2.98% |
| 2025-12-02 | 10.15 | 10.02 | -0.15 | -1.47% | 10.00 | 10.15 | 121267 | 12166.54 | 1.74% |
| 2025-12-01 | 10.07 | 10.17 | 0.07 | 0.69% | 10.04 | 10.20 | 171162 | 17350.89 | 2.46% |
| 2025-11-28 | 10.01 | 10.10 | 0.09 | 0.90% | 9.97 | 10.10 | 112878 | 11339.42 | 1.62% |
| 2025-11-27 | 10.08 | 10.01 | -0.02 | -0.20% | 10.00 | 10.15 | 113826 | 11456.55 | 1.64% |
| 2025-11-26 | 10.21 | 10.03 | -0.21 | -2.05% | 10.02 | 10.28 | 169484 | 17191.54 | 2.44% |
| 2025-11-25 | 10.16 | 10.24 | 0.08 | 0.79% | 10.16 | 10.36 | 166168 | 17081.73 | 2.39% |
| 2025-11-24 | 9.94 | 10.16 | 0.28 | 2.83% | 9.86 | 10.20 | 210803 | 21219.99 | 3.03% |
| 2025-11-21 | 10.06 | 9.88 | -0.28 | -2.76% | 9.84 | 10.20 | 240429 | 24005.84 | 3.46% |
金财互联(002530)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。
