| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.63 | 10.34 | -0.43 | -3.99% | 10.31 | 10.89 | 730024 | 76839.48 | 10.50% |
| 2025-05-22 | 10.45 | 10.77 | 0.24 | 2.28% | 10.36 | 10.98 | 899829 | 96948.63 | 12.94% |
| 2025-05-21 | 10.61 | 10.53 | -0.42 | -3.84% | 10.42 | 10.76 | 700987 | 73935.73 | 10.08% |
| 2025-05-20 | 11.17 | 10.95 | -0.06 | -0.54% | 10.82 | 11.27 | 1181730 | 129469.67 | 17.00% |
| 2025-05-19 | 10.18 | 11.01 | 1.00 | 9.99% | 10.14 | 11.01 | 1157027 | 123940.69 | 16.64% |
| 2025-05-16 | 9.90 | 10.01 | 0.04 | 0.40% | 9.89 | 10.10 | 180895 | 18115.88 | 2.60% |
| 2025-05-15 | 10.34 | 9.97 | -0.46 | -4.41% | 9.97 | 10.35 | 349932 | 35362.94 | 5.03% |
| 2025-05-14 | 10.15 | 10.43 | 0.20 | 1.96% | 10.11 | 10.55 | 446322 | 46168.84 | 6.42% |
| 2025-05-13 | 10.41 | 10.23 | -0.11 | -1.06% | 10.22 | 10.49 | 291203 | 30125.38 | 4.19% |
| 2025-05-12 | 10.19 | 10.34 | 0.25 | 2.48% | 10.08 | 10.35 | 323507 | 33062.36 | 4.65% |
| 2025-05-09 | 10.32 | 10.09 | -0.31 | -2.98% | 10.07 | 10.35 | 358725 | 36423.28 | 5.16% |
| 2025-05-08 | 10.34 | 10.40 | -0.07 | -0.67% | 10.26 | 10.59 | 502071 | 52182.98 | 7.22% |
| 2025-05-07 | 11.00 | 10.47 | -0.22 | -2.06% | 10.38 | 11.04 | 749596 | 79386.41 | 10.78% |
| 2025-05-06 | 10.34 | 10.69 | 0.34 | 3.29% | 10.23 | 10.72 | 744997 | 78410.14 | 10.72% |
| 2025-04-30 | 10.21 | 10.35 | -0.05 | -0.48% | 10.05 | 10.64 | 844136 | 87230.31 | 12.14% |
| 2025-04-29 | 10.00 | 10.40 | 0.35 | 3.48% | 9.80 | 10.77 | 1216642 | 125059.27 | 17.50% |
| 2025-04-28 | 9.50 | 10.05 | 0.91 | 9.96% | 9.50 | 10.05 | 378764 | 37703.23 | 5.45% |
| 2025-04-25 | 9.14 | 9.14 | 0.00 | 0.00% | 9.06 | 9.31 | 231370 | 21207.39 | 3.33% |
| 2025-04-24 | 9.52 | 9.14 | -0.42 | -4.39% | 9.13 | 9.52 | 345553 | 32069.30 | 4.97% |
| 2025-04-23 | 9.45 | 9.56 | -0.02 | -0.21% | 9.42 | 9.79 | 531691 | 51168.24 | 7.65% |
| 2025-04-22 | 9.25 | 9.58 | 0.42 | 4.59% | 9.23 | 9.96 | 757993 | 72491.23 | 10.90% |
| 2025-04-21 | 8.93 | 9.16 | 0.22 | 2.46% | 8.85 | 9.17 | 209833 | 19067.22 | 3.02% |
| 2025-04-18 | 8.86 | 8.94 | 0.03 | 0.34% | 8.84 | 9.01 | 129251 | 11530.09 | 1.86% |
| 2025-04-17 | 8.88 | 8.91 | -0.02 | -0.22% | 8.86 | 9.05 | 160334 | 14394.06 | 2.31% |
| 2025-04-16 | 9.03 | 8.93 | -0.17 | -1.87% | 8.78 | 9.12 | 205054 | 18344.75 | 2.95% |
| 2025-04-15 | 9.15 | 9.10 | -0.04 | -0.44% | 9.01 | 9.24 | 182190 | 16598.60 | 2.62% |
| 2025-04-14 | 9.10 | 9.14 | 0.16 | 1.78% | 9.10 | 9.25 | 254474 | 23333.39 | 3.66% |
| 2025-04-11 | 8.76 | 8.98 | 0.06 | 0.67% | 8.76 | 9.09 | 294651 | 26530.85 | 4.24% |
| 2025-04-10 | 8.76 | 8.92 | 0.27 | 3.12% | 8.76 | 9.10 | 417112 | 37407.35 | 6.00% |
| 2025-04-09 | 8.17 | 8.65 | 0.30 | 3.59% | 7.54 | 8.76 | 486043 | 40105.52 | 6.99% |
| 2025-04-08 | 8.51 | 8.35 | -0.50 | -5.65% | 8.03 | 8.83 | 466866 | 38943.73 | 6.72% |
| 2025-04-07 | 9.19 | 8.85 | -0.98 | -9.97% | 8.85 | 9.29 | 176308 | 15741.54 | 2.54% |
| 2025-04-03 | 9.82 | 9.83 | -0.11 | -1.11% | 9.75 | 10.02 | 178328 | 17621.33 | 2.57% |
| 2025-04-02 | 9.85 | 9.94 | -0.01 | -0.10% | 9.84 | 10.10 | 154155 | 15394.67 | 2.22% |
| 2025-04-01 | 10.19 | 9.95 | -0.21 | -2.07% | 9.93 | 10.25 | 240685 | 24181.82 | 3.46% |
| 2025-03-31 | 9.93 | 10.16 | 0.13 | 1.30% | 9.63 | 10.25 | 386093 | 38236.20 | 5.55% |
| 2025-03-28 | 10.06 | 10.03 | -0.11 | -1.08% | 10.01 | 10.19 | 193158 | 19493.34 | 2.78% |
| 2025-03-27 | 10.16 | 10.14 | -0.05 | -0.49% | 10.03 | 10.35 | 267818 | 27278.86 | 3.85% |
| 2025-03-26 | 10.11 | 10.19 | 0.05 | 0.49% | 10.06 | 10.25 | 196938 | 20063.79 | 2.83% |
| 2025-03-25 | 10.28 | 10.14 | -0.17 | -1.65% | 10.09 | 10.32 | 241081 | 24530.62 | 3.47% |
| 2025-03-24 | 10.64 | 10.31 | -0.31 | -2.92% | 10.01 | 10.68 | 426734 | 43918.36 | 6.14% |
| 2025-03-21 | 11.06 | 10.62 | -0.48 | -4.32% | 10.62 | 11.17 | 477834 | 51605.57 | 6.87% |
| 2025-03-20 | 11.27 | 11.10 | -0.19 | -1.68% | 11.10 | 11.32 | 323210 | 36205.23 | 4.65% |
| 2025-03-19 | 11.44 | 11.29 | -0.26 | -2.25% | 11.21 | 11.44 | 420467 | 47480.04 | 6.05% |
| 2025-03-18 | 11.48 | 11.55 | 0.16 | 1.40% | 11.45 | 11.83 | 521476 | 60648.72 | 7.50% |
| 2025-03-17 | 11.50 | 11.39 | -0.20 | -1.73% | 11.37 | 11.56 | 401478 | 45904.09 | 5.78% |
| 2025-03-14 | 11.20 | 11.59 | 0.39 | 3.48% | 11.11 | 11.75 | 612470 | 70371.24 | 8.81% |
| 2025-03-13 | 11.44 | 11.20 | -0.35 | -3.03% | 11.11 | 11.52 | 454664 | 51107.14 | 6.54% |
| 2025-03-12 | 11.65 | 11.55 | 0.02 | 0.17% | 11.50 | 11.75 | 498062 | 57841.79 | 7.17% |
| 2025-03-11 | 11.41 | 11.53 | -0.10 | -0.86% | 11.30 | 11.55 | 480189 | 54820.09 | 6.91% |
| 2025-03-10 | 11.75 | 11.63 | -0.27 | -2.27% | 11.50 | 11.89 | 567140 | 66111.62 | 8.16% |
| 2025-03-07 | 12.37 | 11.90 | -0.11 | -0.92% | 11.73 | 12.50 | 1096358 | 133733.59 | 15.77% |
| 2025-03-06 | 11.78 | 12.01 | 0.61 | 5.35% | 11.69 | 12.26 | 1088039 | 130423.84 | 15.65% |
| 2025-03-05 | 11.34 | 11.40 | 0.03 | 0.26% | 11.08 | 11.45 | 533176 | 60176.72 | 7.67% |
| 2025-03-04 | 10.97 | 11.37 | 0.17 | 1.52% | 10.90 | 11.50 | 600893 | 67940.92 | 8.64% |
| 2025-03-03 | 12.06 | 11.20 | -1.10 | -8.94% | 11.07 | 12.14 | 1060087 | 121812.21 | 15.25% |
| 2025-02-28 | 12.79 | 12.30 | -0.69 | -5.31% | 12.30 | 13.25 | 873519 | 111592.62 | 12.57% |
| 2025-02-27 | 13.10 | 12.99 | -0.48 | -3.56% | 12.46 | 13.30 | 1311873 | 170334.66 | 18.87% |
| 2025-02-26 | 12.61 | 13.47 | 0.69 | 5.40% | 12.28 | 13.75 | 1888918 | 244742.34 | 27.17% |
| 2025-02-25 | 12.65 | 12.78 | -0.05 | -0.39% | 12.37 | 13.88 | 1634755 | 213689.88 | 23.52% |
| 2025-02-24 | 12.15 | 12.83 | 0.44 | 3.55% | 12.06 | 13.30 | 1644903 | 211371.02 | 23.66% |
| 2025-02-21 | 12.44 | 12.39 | 0.03 | 0.24% | 11.89 | 12.69 | 1067947 | 131451.44 | 15.36% |
| 2025-02-20 | 12.20 | 12.36 | 0.02 | 0.16% | 12.11 | 12.75 | 916241 | 114010.99 | 13.18% |
| 2025-02-19 | 12.20 | 12.34 | 0.20 | 1.65% | 11.86 | 12.37 | 924512 | 112911.84 | 13.30% |
| 2025-02-18 | 12.86 | 12.14 | -1.11 | -8.38% | 11.93 | 12.87 | 1449596 | 181140.73 | 20.85% |
| 2025-02-17 | 12.72 | 13.25 | 0.48 | 3.76% | 12.44 | 13.49 | 1958706 | 253602.56 | 28.18% |
| 2025-02-14 | 12.36 | 12.77 | 0.28 | 2.24% | 11.90 | 13.60 | 2063868 | 260705.09 | 29.69% |
| 2025-02-13 | 12.90 | 12.49 | -0.60 | -4.58% | 12.29 | 12.90 | 1956099 | 245828.48 | 28.14% |
| 2025-02-12 | 11.72 | 13.09 | 1.19 | 10.00% | 11.67 | 13.09 | 2486336 | 313846.50 | 35.77% |
| 2025-02-11 | 11.91 | 11.90 | -0.10 | -0.83% | 11.76 | 12.16 | 1364176 | 163172.75 | 19.62% |
| 2025-02-10 | 12.02 | 12.00 | -0.23 | -1.88% | 11.80 | 12.36 | 1738916 | 208936.23 | 25.02% |
| 2025-02-07 | 12.17 | 12.23 | -0.40 | -3.17% | 11.99 | 13.37 | 2619199 | 329209.81 | 37.68% |
| 2025-02-06 | 11.41 | 12.63 | 1.15 | 10.02% | 11.01 | 12.63 | 1816928 | 216022.77 | 26.14% |
| 2025-02-05 | 12.30 | 11.48 | -0.62 | -5.12% | 11.19 | 13.31 | 2592396 | 321728.22 | 37.29% |
| 2025-01-27 | 11.59 | 12.10 | 1.10 | 10.00% | 10.89 | 12.10 | 2480869 | 284706.62 | 35.69% |
| 2025-01-24 | 9.99 | 11.00 | 1.00 | 10.00% | 9.99 | 11.00 | 1747556 | 183151.84 | 25.14% |
| 2025-01-23 | 9.79 | 10.00 | 0.52 | 5.49% | 9.70 | 10.43 | 1494832 | 151925.84 | 21.50% |
| 2025-01-22 | 9.41 | 9.48 | -0.13 | -1.35% | 9.25 | 9.57 | 417330 | 39301.75 | 6.00% |
| 2025-01-21 | 9.88 | 9.61 | -0.19 | -1.94% | 9.48 | 9.93 | 557689 | 53658.43 | 8.02% |
| 2025-01-20 | 10.04 | 9.80 | -0.09 | -0.91% | 9.73 | 10.16 | 703797 | 69334.86 | 10.12% |
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。
