| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.96 | 14.41 | 0.69 | 5.03% | 13.88 | 14.75 | 263808 | 37899.03 | 4.14% |
| 2026-03-24 | 13.75 | 13.72 | 0.30 | 2.24% | 13.30 | 13.79 | 174221 | 23655.54 | 2.73% |
| 2026-03-23 | 13.40 | 13.42 | -0.37 | -2.68% | 13.19 | 13.88 | 205238 | 27756.89 | 3.22% |
| 2026-03-20 | 14.18 | 13.79 | -0.32 | -2.27% | 13.79 | 14.36 | 163786 | 23011.90 | 2.57% |
| 2026-03-19 | 14.57 | 14.11 | -0.66 | -4.47% | 14.00 | 14.65 | 179907 | 25724.83 | 2.82% |
| 2026-03-18 | 14.60 | 14.77 | 0.30 | 2.07% | 14.41 | 14.82 | 142516 | 20861.28 | 2.24% |
| 2026-03-17 | 15.00 | 14.47 | -0.53 | -3.53% | 14.47 | 15.10 | 192520 | 28394.30 | 3.02% |
| 2026-03-16 | 15.37 | 15.00 | -0.34 | -2.22% | 14.76 | 15.44 | 206965 | 30951.15 | 3.25% |
| 2026-03-13 | 15.61 | 15.34 | -0.33 | -2.11% | 15.30 | 15.75 | 196669 | 30490.34 | 3.08% |
| 2026-03-12 | 15.85 | 15.67 | -0.23 | -1.45% | 15.40 | 15.89 | 252473 | 39472.21 | 3.96% |
| 2026-03-11 | 16.08 | 15.90 | -0.20 | -1.24% | 15.72 | 16.08 | 271210 | 43000.33 | 4.25% |
| 2026-03-10 | 16.21 | 16.10 | -0.05 | -0.31% | 15.92 | 16.50 | 304236 | 49209.66 | 4.77% |
| 2026-03-09 | 16.04 | 16.15 | -0.20 | -1.22% | 15.86 | 16.38 | 374510 | 60272.38 | 5.87% |
| 2026-03-06 | 15.74 | 16.35 | 0.58 | 3.68% | 15.61 | 16.60 | 464043 | 75050.61 | 7.28% |
| 2026-03-05 | 15.50 | 15.77 | 0.44 | 2.87% | 15.47 | 16.17 | 440831 | 69835.73 | 6.91% |
| 2026-03-04 | 14.49 | 15.33 | 0.61 | 4.14% | 14.45 | 15.57 | 368176 | 56183.25 | 5.77% |
| 2026-03-03 | 15.31 | 14.72 | -0.66 | -4.29% | 14.70 | 15.59 | 316921 | 47751.81 | 4.97% |
| 2026-03-02 | 15.13 | 15.38 | 0.02 | 0.13% | 15.01 | 15.65 | 314582 | 48357.62 | 4.93% |
| 2026-02-27 | 15.33 | 15.36 | -0.12 | -0.78% | 15.19 | 15.49 | 269809 | 41285.70 | 4.23% |
| 2026-02-26 | 14.87 | 15.48 | 0.53 | 3.55% | 14.80 | 15.90 | 440707 | 67901.90 | 6.91% |
| 2026-02-25 | 14.73 | 14.95 | 0.24 | 1.63% | 14.61 | 14.98 | 304715 | 45220.45 | 4.78% |
| 2026-02-24 | 14.37 | 14.71 | 0.53 | 3.74% | 14.31 | 14.75 | 311037 | 45348.03 | 4.88% |
| 2026-02-13 | 14.66 | 14.18 | -0.67 | -4.51% | 14.16 | 14.66 | 344168 | 49391.60 | 5.40% |
| 2026-02-12 | 14.35 | 14.85 | 0.57 | 3.99% | 14.26 | 15.00 | 362439 | 53380.10 | 5.68% |
| 2026-02-11 | 14.20 | 14.28 | 0.11 | 0.78% | 14.10 | 14.48 | 190741 | 27334.52 | 2.99% |
| 2026-02-10 | 14.12 | 14.17 | -0.05 | -0.35% | 14.00 | 14.35 | 125065 | 17726.36 | 1.96% |
| 2026-02-09 | 14.17 | 14.22 | 0.41 | 2.97% | 14.01 | 14.28 | 187608 | 26569.09 | 2.94% |
| 2026-02-06 | 13.62 | 13.81 | 0.06 | 0.44% | 13.50 | 14.11 | 175795 | 24387.05 | 2.76% |
| 2026-02-05 | 14.34 | 13.75 | -0.70 | -4.84% | 13.70 | 14.42 | 279629 | 39011.72 | 4.39% |
| 2026-02-04 | 14.25 | 14.45 | 0.22 | 1.55% | 14.20 | 14.88 | 354777 | 51681.41 | 5.56% |
| 2026-02-03 | 13.93 | 14.23 | 0.30 | 2.15% | 13.84 | 14.26 | 308659 | 43577.59 | 4.84% |
| 2026-02-02 | 13.36 | 13.93 | 0.71 | 5.37% | 13.36 | 14.37 | 487083 | 68409.32 | 7.64% |
| 2026-01-30 | 13.32 | 13.22 | -0.15 | -1.12% | 12.82 | 13.37 | 203277 | 26619.52 | 3.19% |
| 2026-01-29 | 13.71 | 13.37 | -0.39 | -2.83% | 13.27 | 13.76 | 186176 | 25149.05 | 2.92% |
| 2026-01-28 | 13.66 | 13.76 | 0.05 | 0.36% | 13.61 | 13.82 | 139194 | 19098.01 | 2.18% |
| 2026-01-27 | 14.00 | 13.71 | -0.32 | -2.28% | 13.43 | 14.01 | 242149 | 33038.47 | 3.80% |
| 2026-01-26 | 14.00 | 14.03 | 0.02 | 0.14% | 13.90 | 14.16 | 242219 | 34031.85 | 3.80% |
| 2026-01-23 | 14.02 | 14.01 | -0.01 | -0.07% | 13.92 | 14.15 | 202945 | 28459.65 | 3.18% |
| 2026-01-22 | 13.97 | 14.02 | 0.05 | 0.36% | 13.89 | 14.22 | 186509 | 26157.05 | 2.92% |
| 2026-01-21 | 14.08 | 13.97 | -0.20 | -1.41% | 13.93 | 14.22 | 272053 | 38198.19 | 4.27% |
| 2026-01-20 | 14.25 | 14.17 | -0.17 | -1.19% | 13.95 | 14.46 | 414230 | 58721.01 | 6.50% |
| 2026-01-19 | 13.55 | 14.34 | 0.78 | 5.75% | 13.55 | 14.34 | 530321 | 74694.98 | 8.32% |
| 2026-01-16 | 13.56 | 13.56 | 0.41 | 3.12% | 13.45 | 14.00 | 503148 | 68743.22 | 7.89% |
| 2026-01-15 | 12.83 | 13.15 | 0.33 | 2.57% | 12.77 | 13.23 | 261021 | 34073.50 | 4.09% |
| 2026-01-14 | 12.93 | 12.82 | -0.19 | -1.46% | 12.71 | 13.13 | 306399 | 39715.20 | 4.81% |
| 2026-01-13 | 13.05 | 13.01 | -0.04 | -0.31% | 12.72 | 13.25 | 360929 | 46887.28 | 5.66% |
| 2026-01-12 | 13.05 | 13.05 | 0.00 | 0.00% | 12.87 | 13.14 | 226722 | 29415.89 | 3.56% |
| 2026-01-09 | 13.00 | 13.05 | 0.05 | 0.38% | 12.93 | 13.19 | 196814 | 25697.58 | 3.09% |
| 2026-01-08 | 12.76 | 13.00 | 0.20 | 1.56% | 12.72 | 13.16 | 257607 | 33581.39 | 4.04% |
| 2026-01-07 | 12.60 | 12.80 | 0.17 | 1.35% | 12.59 | 12.99 | 218468 | 28017.29 | 3.43% |
| 2026-01-06 | 12.59 | 12.63 | 0.05 | 0.40% | 12.53 | 12.64 | 152334 | 19171.11 | 2.39% |
| 2026-01-05 | 12.54 | 12.58 | 0.10 | 0.80% | 12.54 | 12.71 | 152400 | 19223.79 | 2.39% |
| 2025-12-31 | 12.57 | 12.48 | -0.06 | -0.48% | 12.41 | 12.58 | 97874 | 12224.42 | 1.53% |
| 2025-12-30 | 12.41 | 12.54 | 0.05 | 0.40% | 12.36 | 12.60 | 102208 | 12793.01 | 1.60% |
| 2025-12-29 | 12.63 | 12.49 | -0.22 | -1.73% | 12.41 | 12.72 | 171091 | 21457.54 | 2.68% |
| 2025-12-26 | 12.81 | 12.71 | -0.09 | -0.70% | 12.51 | 12.88 | 196447 | 24909.58 | 3.08% |
| 2025-12-25 | 12.61 | 12.80 | 0.12 | 0.95% | 12.56 | 12.97 | 150823 | 19268.98 | 2.37% |
| 2025-12-24 | 12.69 | 12.68 | -0.03 | -0.24% | 12.51 | 12.75 | 195113 | 24687.56 | 3.06% |
| 2025-12-23 | 12.45 | 12.71 | 0.30 | 2.42% | 12.45 | 13.20 | 228578 | 29161.92 | 3.58% |
| 2025-12-22 | 12.39 | 12.41 | 0.03 | 0.24% | 12.32 | 12.47 | 121683 | 15099.13 | 1.91% |
| 2025-12-19 | 12.12 | 12.38 | 0.33 | 2.74% | 12.12 | 12.45 | 167877 | 20742.66 | 2.63% |
| 2025-12-18 | 12.21 | 12.05 | -0.32 | -2.59% | 12.01 | 12.24 | 134780 | 16332.05 | 2.11% |
| 2025-12-17 | 12.34 | 12.37 | 0.10 | 0.81% | 11.96 | 12.41 | 172550 | 21037.37 | 2.71% |
| 2025-12-16 | 12.58 | 12.27 | -0.31 | -2.46% | 12.17 | 12.60 | 169235 | 20807.72 | 2.65% |
| 2025-12-15 | 12.75 | 12.58 | -0.15 | -1.18% | 12.55 | 12.91 | 266981 | 33934.36 | 4.19% |
| 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% |
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。
