| 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 | 12.20 | 12.73 | 0.53 | 4.34% | 12.20 | 12.87 | 349620 | 44235.54 | 5.48% |
| 2025-12-11 | 12.03 | 12.20 | 0.22 | 1.84% | 12.00 | 12.46 | 199415 | 24494.79 | 3.13% |
| 2025-12-10 | 12.22 | 11.98 | -0.30 | -2.44% | 11.91 | 12.27 | 146834 | 17640.89 | 2.30% |
| 2025-12-09 | 12.16 | 12.28 | 0.06 | 0.49% | 12.15 | 12.39 | 145200 | 17829.04 | 2.28% |
| 2025-12-08 | 12.19 | 12.22 | 0.04 | 0.33% | 12.16 | 12.34 | 119596 | 14635.12 | 1.88% |
| 2025-12-05 | 11.76 | 12.18 | 0.42 | 3.57% | 11.72 | 12.18 | 189898 | 22880.72 | 2.98% |
| 2025-12-04 | 11.72 | 11.76 | 0.05 | 0.43% | 11.63 | 11.84 | 95476 | 11208.08 | 1.50% |
| 2025-12-03 | 11.76 | 11.71 | 0.00 | 0.00% | 11.67 | 11.90 | 115503 | 13591.07 | 1.81% |
| 2025-12-02 | 11.84 | 11.71 | -0.14 | -1.18% | 11.67 | 11.84 | 81625 | 9559.81 | 1.28% |
| 2025-12-01 | 11.85 | 11.85 | 0.09 | 0.77% | 11.74 | 11.87 | 103304 | 12187.57 | 1.62% |
| 2025-11-28 | 11.59 | 11.76 | 0.17 | 1.47% | 11.55 | 11.78 | 88324 | 10338.43 | 1.39% |
| 2025-11-27 | 11.56 | 11.59 | 0.03 | 0.26% | 11.55 | 11.79 | 101256 | 11837.90 | 1.59% |
| 2025-11-26 | 11.65 | 11.56 | -0.06 | -0.52% | 11.52 | 11.70 | 88124 | 10233.13 | 1.38% |
| 2025-11-25 | 11.58 | 11.62 | 0.11 | 0.96% | 11.58 | 11.85 | 142009 | 16627.98 | 2.23% |
| 2025-11-24 | 11.55 | 11.51 | 0.15 | 1.32% | 11.37 | 11.58 | 99313 | 11386.25 | 1.56% |
| 2025-11-21 | 11.91 | 11.36 | -0.63 | -5.25% | 11.36 | 11.93 | 217354 | 25128.66 | 3.41% |
| 2025-11-20 | 12.20 | 11.99 | -0.09 | -0.75% | 11.97 | 12.23 | 121320 | 14666.19 | 1.90% |
| 2025-11-19 | 12.33 | 12.08 | -0.22 | -1.79% | 12.04 | 12.38 | 153362 | 18640.16 | 2.41% |
| 2025-11-18 | 12.54 | 12.30 | -0.20 | -1.60% | 12.21 | 12.55 | 132879 | 16376.68 | 2.08% |
| 2025-11-17 | 12.80 | 12.50 | -0.30 | -2.34% | 12.40 | 12.81 | 205837 | 25737.00 | 3.23% |
| 2025-11-14 | 13.08 | 12.80 | -0.42 | -3.18% | 12.78 | 13.13 | 188475 | 24378.28 | 2.96% |
| 2025-11-13 | 12.99 | 13.22 | 0.28 | 2.16% | 12.90 | 13.27 | 208266 | 27395.59 | 3.27% |
| 2025-11-12 | 13.23 | 12.94 | -0.43 | -3.22% | 12.76 | 13.35 | 282370 | 36702.95 | 4.43% |
| 2025-11-11 | 13.54 | 13.37 | -0.12 | -0.89% | 13.20 | 13.84 | 231781 | 31108.08 | 3.63% |
| 2025-11-10 | 14.10 | 13.49 | -0.50 | -3.57% | 13.38 | 14.15 | 431497 | 58550.39 | 6.77% |
| 2025-11-07 | 13.60 | 13.99 | 0.18 | 1.30% | 13.60 | 14.20 | 457416 | 64006.31 | 7.17% |
| 2025-11-06 | 13.60 | 13.81 | -0.29 | -2.06% | 13.53 | 13.98 | 629248 | 86305.58 | 9.87% |
| 2025-11-05 | 12.89 | 14.10 | 0.97 | 7.39% | 12.81 | 14.30 | 702386 | 96124.72 | 11.02% |
| 2025-11-04 | 13.07 | 13.13 | 0.05 | 0.38% | 13.00 | 13.55 | 331493 | 43949.17 | 5.20% |
| 2025-11-03 | 13.00 | 13.08 | 0.22 | 1.71% | 12.87 | 13.17 | 258762 | 33737.39 | 4.06% |
| 2025-10-31 | 13.12 | 12.86 | -0.18 | -1.38% | 12.84 | 13.23 | 230305 | 29979.64 | 3.61% |
| 2025-10-30 | 13.31 | 13.04 | -0.35 | -2.61% | 13.00 | 13.36 | 320756 | 42218.46 | 5.03% |
| 2025-10-29 | 13.00 | 13.39 | 0.23 | 1.75% | 12.98 | 13.60 | 442031 | 58928.88 | 6.93% |
| 2025-10-28 | 12.60 | 13.16 | 0.66 | 5.28% | 12.57 | 13.45 | 560672 | 73539.98 | 8.79% |
| 2025-10-27 | 12.27 | 12.50 | 0.32 | 2.63% | 12.22 | 12.59 | 235520 | 29243.18 | 3.69% |
| 2025-10-24 | 12.14 | 12.18 | 0.04 | 0.33% | 12.06 | 12.28 | 157675 | 19160.42 | 2.47% |
| 2025-10-23 | 12.11 | 12.14 | -0.07 | -0.57% | 11.83 | 12.15 | 153238 | 18359.85 | 2.40% |
| 2025-10-22 | 12.26 | 12.21 | -0.17 | -1.37% | 12.08 | 12.32 | 142869 | 17420.89 | 2.24% |
| 2025-10-21 | 12.13 | 12.38 | 0.30 | 2.48% | 11.99 | 12.60 | 238785 | 29538.19 | 3.74% |
| 2025-10-20 | 12.12 | 12.08 | 0.26 | 2.20% | 12.02 | 12.33 | 261590 | 31729.39 | 4.10% |
| 2025-10-17 | 12.70 | 11.82 | -0.96 | -7.51% | 11.77 | 12.74 | 448327 | 54393.80 | 7.03% |
| 2025-10-16 | 13.11 | 12.78 | -0.26 | -1.99% | 12.71 | 13.14 | 341663 | 43841.36 | 5.36% |
| 2025-10-15 | 12.51 | 13.04 | 0.45 | 3.57% | 12.35 | 13.07 | 444678 | 56705.89 | 6.97% |
| 2025-10-14 | 12.87 | 12.59 | -0.19 | -1.49% | 12.53 | 13.14 | 379995 | 48652.83 | 5.96% |
| 2025-10-13 | 12.46 | 12.78 | -0.04 | -0.31% | 12.46 | 12.90 | 410215 | 52008.74 | 6.43% |
| 2025-10-10 | 13.14 | 12.82 | -0.11 | -0.85% | 12.66 | 13.18 | 592983 | 76719.66 | 9.30% |
| 2025-10-09 | 11.94 | 12.93 | 1.18 | 10.04% | 11.92 | 12.93 | 383219 | 48185.54 | 6.01% |
| 2025-09-30 | 11.68 | 11.75 | 0.04 | 0.34% | 11.66 | 11.99 | 177914 | 20995.63 | 2.79% |
| 2025-09-29 | 11.75 | 11.71 | -0.05 | -0.43% | 11.58 | 11.90 | 174345 | 20381.66 | 2.73% |
| 2025-09-26 | 11.96 | 11.76 | -0.27 | -2.24% | 11.76 | 12.10 | 207058 | 24619.98 | 3.25% |
| 2025-09-25 | 11.71 | 12.03 | 0.33 | 2.82% | 11.66 | 12.28 | 386165 | 46445.61 | 6.06% |
| 2025-09-24 | 11.66 | 11.70 | -0.02 | -0.17% | 11.51 | 11.70 | 157956 | 18365.53 | 2.48% |
| 2025-09-23 | 11.45 | 11.72 | 0.28 | 2.45% | 11.30 | 11.72 | 269006 | 31049.87 | 4.22% |
| 2025-09-22 | 11.55 | 11.44 | -0.12 | -1.04% | 11.33 | 11.61 | 121308 | 13870.92 | 1.90% |
| 2025-09-19 | 11.60 | 11.56 | -0.04 | -0.34% | 11.45 | 11.66 | 142817 | 16492.57 | 2.24% |
| 2025-09-18 | 11.59 | 11.60 | -0.05 | -0.43% | 11.48 | 11.84 | 296180 | 34563.92 | 4.64% |
| 2025-09-17 | 11.42 | 11.65 | 0.25 | 2.19% | 11.38 | 11.73 | 256855 | 29816.15 | 4.03% |
| 2025-09-16 | 11.28 | 11.40 | 0.12 | 1.06% | 11.13 | 11.40 | 157421 | 17765.27 | 2.47% |
| 2025-09-15 | 11.31 | 11.28 | -0.06 | -0.53% | 11.23 | 11.45 | 123092 | 13924.12 | 1.93% |
| 2025-09-12 | 11.40 | 11.34 | -0.05 | -0.44% | 11.30 | 11.46 | 125030 | 14219.06 | 1.96% |
| 2025-09-11 | 11.20 | 11.39 | 0.24 | 2.15% | 11.08 | 11.44 | 160897 | 18182.49 | 2.52% |
| 2025-09-10 | 11.26 | 11.15 | -0.18 | -1.59% | 11.08 | 11.37 | 133594 | 14949.78 | 2.10% |
| 2025-09-09 | 11.45 | 11.33 | -0.02 | -0.18% | 11.21 | 11.48 | 177257 | 20124.09 | 2.78% |
| 2025-09-08 | 11.24 | 11.35 | 0.17 | 1.52% | 11.14 | 11.38 | 197634 | 22320.82 | 3.10% |
| 2025-09-05 | 10.96 | 11.18 | 0.22 | 2.01% | 10.96 | 11.20 | 189690 | 21117.33 | 2.97% |
| 2025-09-04 | 11.08 | 10.96 | -0.12 | -1.08% | 10.81 | 11.29 | 175822 | 19488.91 | 2.76% |
| 2025-09-03 | 11.14 | 11.08 | -0.05 | -0.45% | 10.97 | 11.20 | 149681 | 16607.76 | 2.35% |
| 2025-09-02 | 11.46 | 11.13 | -0.30 | -2.62% | 10.92 | 11.47 | 271539 | 30198.64 | 4.26% |
| 2025-09-01 | 11.49 | 11.43 | -0.06 | -0.52% | 11.39 | 11.56 | 170491 | 19502.21 | 2.67% |
| 2025-08-29 | 11.43 | 11.49 | 0.00 | 0.00% | 11.33 | 11.64 | 189056 | 21757.72 | 2.96% |
| 2025-08-28 | 11.43 | 11.49 | 0.06 | 0.52% | 11.12 | 11.62 | 261209 | 29729.49 | 4.10% |
| 2025-08-27 | 11.72 | 11.43 | -0.35 | -2.97% | 11.42 | 11.93 | 287524 | 33594.88 | 4.51% |
| 2025-08-26 | 11.73 | 11.78 | 0.04 | 0.34% | 11.53 | 11.94 | 261140 | 30631.43 | 4.10% |
| 2025-08-25 | 11.63 | 11.74 | 0.13 | 1.12% | 11.59 | 11.95 | 289502 | 33956.48 | 4.54% |
| 2025-08-22 | 11.63 | 11.61 | -0.07 | -0.60% | 11.55 | 11.77 | 236790 | 27508.98 | 3.71% |
| 2025-08-21 | 11.79 | 11.68 | -0.07 | -0.60% | 11.61 | 11.97 | 256634 | 30081.53 | 4.02% |
| 2025-08-20 | 11.73 | 11.75 | 0.00 | 0.00% | 11.61 | 11.82 | 230865 | 27043.85 | 3.62% |
| 2025-08-19 | 11.75 | 11.75 | 0.05 | 0.43% | 11.57 | 11.88 | 258239 | 30199.25 | 4.05% |
| 2025-08-18 | 11.89 | 11.70 | -0.04 | -0.34% | 11.60 | 11.89 | 303828 | 35614.80 | 4.76% |
| 2025-08-15 | 11.09 | 11.74 | 0.63 | 5.67% | 11.05 | 11.97 | 522951 | 60695.04 | 8.20% |
金杯电工(002533)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。
