| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
