| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.44 | 11.11 | -0.35 | -3.05% | 11.05 | 11.45 | 328229 | 36772.88 | 5.15% |
| 2025-08-13 | 11.26 | 11.46 | 0.17 | 1.51% | 11.23 | 11.52 | 360741 | 41083.84 | 5.66% |
| 2025-08-12 | 11.26 | 11.29 | 0.00 | 0.00% | 11.16 | 11.34 | 292016 | 32814.13 | 4.58% |
| 2025-08-11 | 11.33 | 11.29 | -0.03 | -0.27% | 11.19 | 11.59 | 421559 | 47671.68 | 6.61% |
| 2025-08-08 | 10.85 | 11.32 | 0.46 | 4.24% | 10.81 | 11.56 | 724652 | 81808.84 | 11.36% |
| 2025-08-07 | 10.96 | 10.86 | -0.08 | -0.73% | 10.81 | 11.02 | 275741 | 30011.55 | 4.32% |
| 2025-08-06 | 10.98 | 10.94 | -0.03 | -0.27% | 10.90 | 11.04 | 353699 | 38716.11 | 5.55% |
| 2025-08-05 | 11.03 | 10.97 | 0.03 | 0.27% | 10.91 | 11.14 | 553436 | 60879.25 | 8.68% |
| 2025-08-04 | 11.31 | 10.94 | -0.12 | -1.08% | 10.73 | 11.48 | 954481 | 105035.95 | 14.97% |
| 2025-08-01 | 10.08 | 11.06 | 1.01 | 10.05% | 10.07 | 11.06 | 988536 | 107252.12 | 15.50% |
| 2025-07-31 | 10.31 | 10.05 | -0.29 | -2.80% | 10.03 | 10.34 | 207187 | 21028.77 | 3.25% |
| 2025-07-30 | 10.32 | 10.34 | 0.18 | 1.77% | 10.24 | 10.55 | 320346 | 33189.92 | 5.02% |
| 2025-07-29 | 10.17 | 10.16 | 0.00 | 0.00% | 10.02 | 10.18 | 132442 | 13351.20 | 2.08% |
| 2025-07-28 | 10.18 | 10.16 | -0.01 | -0.10% | 10.11 | 10.22 | 103577 | 10522.97 | 1.62% |
| 2025-07-25 | 10.31 | 10.17 | -0.14 | -1.36% | 10.14 | 10.32 | 139227 | 14215.93 | 2.18% |
| 2025-07-24 | 10.29 | 10.31 | 0.01 | 0.10% | 10.25 | 10.38 | 160845 | 16578.78 | 2.52% |
| 2025-07-23 | 10.51 | 10.30 | -0.08 | -0.77% | 10.30 | 10.64 | 322704 | 33814.28 | 5.06% |
| 2025-07-22 | 10.32 | 10.38 | 0.08 | 0.78% | 10.20 | 10.38 | 226668 | 23341.44 | 3.55% |
| 2025-07-21 | 10.05 | 10.30 | 0.32 | 3.21% | 10.05 | 10.33 | 294990 | 30157.35 | 4.63% |
| 2025-07-18 | 10.02 | 9.98 | -0.02 | -0.20% | 9.94 | 10.04 | 93139 | 9279.79 | 1.46% |
| 2025-07-17 | 9.99 | 10.00 | 0.02 | 0.20% | 9.93 | 10.03 | 78701 | 7844.81 | 1.23% |
| 2025-07-16 | 9.98 | 9.98 | 0.02 | 0.20% | 9.94 | 10.03 | 102455 | 10222.14 | 1.61% |
| 2025-07-15 | 10.02 | 9.96 | -0.01 | -0.10% | 9.91 | 10.07 | 122124 | 12192.83 | 1.92% |
| 2025-07-14 | 9.90 | 9.97 | 0.09 | 0.91% | 9.89 | 10.04 | 127354 | 12712.45 | 2.00% |
| 2025-07-11 | 9.92 | 9.88 | -0.04 | -0.40% | 9.87 | 9.96 | 110228 | 10930.45 | 1.73% |
| 2025-07-10 | 9.88 | 9.92 | 0.00 | 0.00% | 9.85 | 9.94 | 113563 | 11221.83 | 1.78% |
| 2025-07-09 | 9.98 | 9.92 | -0.05 | -0.50% | 9.90 | 10.09 | 166645 | 16666.64 | 2.61% |
| 2025-07-08 | 10.04 | 9.97 | -0.04 | -0.40% | 9.91 | 10.07 | 151427 | 15084.42 | 2.37% |
| 2025-07-07 | 9.82 | 10.01 | 0.20 | 2.04% | 9.79 | 10.01 | 147411 | 14601.39 | 2.31% |
| 2025-07-04 | 9.86 | 9.81 | -0.08 | -0.81% | 9.78 | 9.91 | 93088 | 9152.53 | 1.46% |
| 2025-07-03 | 9.83 | 9.89 | 0.02 | 0.20% | 9.80 | 9.89 | 90187 | 8890.52 | 1.41% |
| 2025-07-02 | 9.76 | 9.87 | 0.10 | 1.02% | 9.74 | 9.90 | 147075 | 14481.65 | 2.31% |
| 2025-07-01 | 9.75 | 9.77 | 0.03 | 0.31% | 9.71 | 9.80 | 92260 | 8998.46 | 1.45% |
| 2025-06-30 | 9.70 | 9.74 | 0.02 | 0.21% | 9.70 | 9.76 | 102977 | 10015.78 | 1.61% |
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。
