| 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 | 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% |
| 2025-11-20 | 10.40 | 10.16 | -0.13 | -1.26% | 10.15 | 10.44 | 203860 | 20898.60 | 2.93% |
| 2025-11-19 | 10.61 | 10.29 | -0.40 | -3.74% | 10.22 | 10.65 | 292683 | 30372.58 | 4.21% |
| 2025-11-18 | 10.58 | 10.69 | 0.06 | 0.56% | 10.53 | 10.74 | 187136 | 19956.68 | 2.69% |
| 2025-11-17 | 10.49 | 10.63 | 0.08 | 0.76% | 10.46 | 10.68 | 146393 | 15519.07 | 2.11% |
| 2025-11-14 | 10.65 | 10.55 | -0.19 | -1.77% | 10.54 | 10.72 | 150683 | 16044.95 | 2.17% |
| 2025-11-13 | 10.65 | 10.74 | 0.09 | 0.85% | 10.54 | 10.75 | 161324 | 17236.62 | 2.32% |
| 2025-11-12 | 10.88 | 10.65 | -0.27 | -2.47% | 10.55 | 10.90 | 240356 | 25658.56 | 3.46% |
| 2025-11-11 | 10.94 | 10.92 | -0.02 | -0.18% | 10.85 | 11.01 | 197188 | 21556.76 | 2.84% |
| 2025-11-10 | 10.91 | 10.94 | 0.08 | 0.74% | 10.83 | 10.99 | 187240 | 20426.41 | 2.69% |
| 2025-11-07 | 10.99 | 10.86 | -0.19 | -1.72% | 10.85 | 10.99 | 238985 | 26039.96 | 3.44% |
| 2025-11-06 | 11.10 | 11.05 | -0.06 | -0.54% | 10.92 | 11.11 | 239590 | 26377.19 | 3.45% |
| 2025-11-05 | 11.05 | 11.11 | -0.07 | -0.63% | 11.00 | 11.23 | 221734 | 24596.15 | 3.19% |
| 2025-11-04 | 11.32 | 11.18 | -0.24 | -2.10% | 11.11 | 11.33 | 268886 | 30113.70 | 3.87% |
| 2025-11-03 | 11.29 | 11.42 | 0.15 | 1.33% | 11.15 | 11.60 | 430318 | 49015.89 | 6.19% |
| 2025-10-31 | 11.08 | 11.27 | 0.24 | 2.18% | 11.04 | 11.35 | 383106 | 43029.17 | 5.51% |
| 2025-10-30 | 11.15 | 11.03 | -0.17 | -1.52% | 11.03 | 11.28 | 313255 | 34930.41 | 4.51% |
| 2025-10-29 | 11.10 | 11.20 | 0.06 | 0.54% | 10.99 | 11.20 | 322173 | 35759.79 | 4.63% |
| 2025-10-28 | 11.11 | 11.14 | -0.07 | -0.62% | 11.05 | 11.25 | 269866 | 30028.55 | 3.88% |
| 2025-10-27 | 11.23 | 11.21 | 0.05 | 0.45% | 11.10 | 11.42 | 532873 | 59784.75 | 7.67% |
| 2025-10-24 | 10.85 | 11.16 | 0.31 | 2.86% | 10.85 | 11.20 | 440263 | 48716.91 | 6.33% |
| 2025-10-23 | 10.69 | 10.85 | 0.12 | 1.12% | 10.46 | 10.85 | 243999 | 25932.81 | 3.51% |
| 2025-10-22 | 10.68 | 10.73 | -0.02 | -0.19% | 10.63 | 10.86 | 171951 | 18487.73 | 2.47% |
| 2025-10-21 | 10.67 | 10.75 | 0.15 | 1.42% | 10.56 | 10.81 | 193251 | 20668.95 | 2.78% |
| 2025-10-20 | 10.59 | 10.60 | 0.17 | 1.63% | 10.51 | 10.73 | 209855 | 22241.29 | 3.02% |
| 2025-10-17 | 10.84 | 10.43 | -0.43 | -3.96% | 10.38 | 10.92 | 303705 | 32285.00 | 4.37% |
| 2025-10-16 | 11.13 | 10.86 | -0.31 | -2.78% | 10.85 | 11.14 | 272450 | 29858.40 | 3.92% |
| 2025-10-15 | 11.03 | 11.17 | 0.26 | 2.38% | 10.83 | 11.17 | 329170 | 36346.20 | 4.74% |
| 2025-10-14 | 11.24 | 10.91 | -0.13 | -1.18% | 10.88 | 11.37 | 348655 | 38705.11 | 5.02% |
| 2025-10-13 | 10.75 | 11.04 | -0.34 | -2.99% | 10.75 | 11.11 | 384491 | 42218.89 | 5.53% |
| 2025-10-10 | 11.64 | 11.38 | -0.41 | -3.48% | 11.37 | 11.71 | 423672 | 48696.67 | 6.09% |
| 2025-10-09 | 11.30 | 11.79 | 0.46 | 4.06% | 11.25 | 12.05 | 674470 | 78646.59 | 9.70% |
| 2025-09-30 | 11.46 | 11.33 | -0.09 | -0.79% | 11.28 | 11.55 | 388085 | 44152.84 | 5.58% |
| 2025-09-29 | 11.29 | 11.42 | 0.22 | 1.96% | 11.08 | 11.58 | 447665 | 50998.59 | 6.44% |
| 2025-09-26 | 11.74 | 11.20 | -0.65 | -5.49% | 11.15 | 11.74 | 611348 | 69982.62 | 8.79% |
| 2025-09-25 | 11.63 | 11.85 | 0.08 | 0.68% | 11.55 | 12.01 | 692513 | 81515.07 | 9.96% |
| 2025-09-24 | 12.05 | 11.77 | -0.39 | -3.21% | 11.45 | 12.05 | 812228 | 95069.19 | 11.68% |
| 2025-09-23 | 12.43 | 12.16 | -0.50 | -3.95% | 11.94 | 12.44 | 804050 | 97693.76 | 11.57% |
| 2025-09-22 | 12.12 | 12.66 | 0.57 | 4.71% | 11.86 | 12.68 | 1136383 | 140393.98 | 16.35% |
| 2025-09-19 | 12.40 | 12.09 | -0.37 | -2.97% | 11.95 | 12.42 | 982642 | 119059.95 | 14.14% |
| 2025-09-18 | 13.08 | 12.46 | -0.68 | -5.18% | 12.15 | 13.19 | 1789629 | 226081.36 | 25.75% |
| 2025-09-17 | 12.61 | 13.14 | 0.27 | 2.10% | 12.50 | 13.50 | 2363862 | 309599.72 | 34.01% |
| 2025-09-16 | 11.79 | 12.87 | 1.17 | 10.00% | 11.78 | 12.87 | 1801582 | 222312.89 | 25.92% |
| 2025-09-15 | 11.65 | 11.70 | -0.13 | -1.10% | 11.41 | 11.92 | 852650 | 98805.00 | 12.27% |
| 2025-09-12 | 12.00 | 11.83 | -0.32 | -2.63% | 11.79 | 12.35 | 1197538 | 143867.98 | 17.23% |
| 2025-09-11 | 11.77 | 12.15 | 0.21 | 1.76% | 11.65 | 12.48 | 1593951 | 191867.16 | 22.93% |
| 2025-09-10 | 11.59 | 11.94 | 0.51 | 4.46% | 11.43 | 12.11 | 1546128 | 183204.50 | 22.24% |
| 2025-09-09 | 11.63 | 11.43 | -0.37 | -3.14% | 11.33 | 11.73 | 930917 | 107327.73 | 13.39% |
| 2025-09-08 | 11.68 | 11.80 | 0.07 | 0.60% | 11.55 | 12.00 | 1284997 | 151466.91 | 18.49% |
| 2025-09-05 | 11.74 | 11.73 | -0.19 | -1.59% | 11.53 | 11.95 | 1630558 | 190336.39 | 23.46% |
| 2025-09-04 | 10.82 | 11.92 | 1.08 | 9.96% | 10.78 | 11.92 | 2142413 | 247435.64 | 30.82% |
| 2025-09-03 | 11.41 | 10.84 | -0.72 | -6.23% | 10.81 | 11.56 | 862935 | 96290.84 | 12.41% |
| 2025-09-02 | 11.60 | 11.56 | -0.31 | -2.61% | 11.22 | 11.74 | 1245225 | 142824.75 | 17.91% |
| 2025-09-01 | 11.99 | 11.87 | 0.17 | 1.45% | 11.52 | 12.21 | 2298395 | 272831.09 | 33.06% |
| 2025-08-29 | 11.20 | 11.70 | 1.06 | 9.96% | 10.95 | 11.70 | 1219808 | 138511.89 | 17.55% |
| 2025-08-28 | 10.50 | 10.64 | 0.07 | 0.66% | 10.14 | 10.65 | 533998 | 55833.60 | 7.68% |
| 2025-08-27 | 10.78 | 10.57 | -0.08 | -0.75% | 10.56 | 10.95 | 766217 | 82726.91 | 11.02% |
| 2025-08-26 | 10.51 | 10.65 | 0.08 | 0.76% | 10.44 | 10.74 | 529155 | 56370.02 | 7.61% |
| 2025-08-25 | 10.68 | 10.57 | 0.00 | 0.00% | 10.48 | 10.68 | 498035 | 52643.00 | 7.16% |
| 2025-08-22 | 10.35 | 10.57 | 0.14 | 1.34% | 10.35 | 10.62 | 526786 | 55380.41 | 7.58% |
| 2025-08-21 | 10.52 | 10.43 | -0.06 | -0.57% | 10.36 | 10.79 | 466496 | 49124.24 | 6.71% |
| 2025-08-20 | 10.46 | 10.49 | -0.03 | -0.29% | 10.29 | 10.57 | 387854 | 40416.06 | 5.58% |
| 2025-08-19 | 10.30 | 10.52 | 0.14 | 1.35% | 10.30 | 10.65 | 640332 | 67375.71 | 9.21% |
| 2025-08-18 | 10.20 | 10.38 | 0.13 | 1.27% | 10.17 | 10.45 | 563441 | 58125.16 | 8.11% |
| 2025-08-15 | 10.05 | 10.25 | 0.14 | 1.38% | 10.00 | 10.25 | 518663 | 52736.08 | 7.46% |
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。
