| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 10.63 | 10.69 | 0.04 | 0.38% | 10.45 | 10.85 | 396682 | 42310.27 | 6.22% |
| 2025-05-28 | 10.29 | 10.65 | 0.36 | 3.50% | 10.12 | 10.77 | 494098 | 51911.20 | 7.75% |
| 2025-05-27 | 10.34 | 10.29 | -0.05 | -0.48% | 10.14 | 10.44 | 345956 | 35519.00 | 5.43% |
| 2025-05-26 | 9.81 | 10.34 | 0.70 | 7.26% | 9.77 | 10.39 | 551609 | 55840.47 | 8.65% |
| 2025-05-23 | 9.57 | 9.64 | 0.07 | 0.73% | 9.50 | 9.83 | 209931 | 20408.25 | 3.29% |
| 2025-05-22 | 9.75 | 9.57 | -0.18 | -1.85% | 9.56 | 9.85 | 178893 | 17322.22 | 2.81% |
| 2025-05-21 | 10.03 | 10.00 | 0.01 | 0.10% | 9.98 | 10.36 | 268095 | 27077.19 | 4.20% |
| 2025-05-20 | 9.95 | 9.99 | 0.04 | 0.40% | 9.88 | 10.01 | 110976 | 11053.13 | 1.74% |
| 2025-05-19 | 9.91 | 9.95 | 0.01 | 0.10% | 9.81 | 9.99 | 115108 | 11404.75 | 1.81% |
| 2025-05-16 | 9.78 | 9.94 | 0.15 | 1.53% | 9.76 | 10.05 | 176334 | 17572.27 | 2.77% |
| 2025-05-15 | 9.92 | 9.79 | -0.14 | -1.41% | 9.78 | 9.95 | 102946 | 10112.82 | 1.61% |
| 2025-05-14 | 9.95 | 9.93 | -0.05 | -0.50% | 9.84 | 9.98 | 119556 | 11851.30 | 1.87% |
| 2025-05-13 | 10.09 | 9.98 | 0.00 | 0.00% | 9.95 | 10.11 | 105414 | 10552.86 | 1.65% |
| 2025-05-12 | 9.97 | 9.98 | 0.11 | 1.11% | 9.90 | 10.02 | 121743 | 12122.05 | 1.91% |
| 2025-05-09 | 10.06 | 9.87 | -0.21 | -2.08% | 9.84 | 10.07 | 163842 | 16223.75 | 2.57% |
| 2025-05-08 | 9.89 | 10.08 | 0.19 | 1.92% | 9.85 | 10.13 | 208128 | 20901.50 | 3.26% |
| 2025-05-07 | 10.08 | 9.89 | -0.14 | -1.40% | 9.80 | 10.11 | 267467 | 26561.41 | 4.19% |
| 2025-05-06 | 9.81 | 10.03 | 0.30 | 3.08% | 9.80 | 10.05 | 212434 | 21177.62 | 3.33% |
| 2025-04-30 | 9.64 | 9.73 | 0.09 | 0.93% | 9.61 | 9.84 | 120431 | 11716.10 | 1.89% |
| 2025-04-29 | 9.61 | 9.64 | 0.06 | 0.63% | 9.59 | 9.77 | 123918 | 11984.51 | 1.94% |
| 2025-04-28 | 9.95 | 9.58 | -0.26 | -2.64% | 9.58 | 9.97 | 142294 | 13857.12 | 2.23% |
| 2025-04-25 | 9.85 | 9.84 | 0.00 | 0.00% | 9.80 | 9.92 | 102602 | 10116.95 | 1.61% |
| 2025-04-24 | 9.92 | 9.84 | -0.04 | -0.40% | 9.81 | 10.05 | 145153 | 14388.21 | 2.28% |
| 2025-04-23 | 9.76 | 9.88 | 0.14 | 1.44% | 9.76 | 9.97 | 153085 | 15125.81 | 2.40% |
| 2025-04-22 | 9.68 | 9.74 | 0.02 | 0.21% | 9.66 | 9.78 | 86033 | 8361.55 | 1.35% |
| 2025-04-21 | 9.58 | 9.72 | 0.16 | 1.67% | 9.51 | 9.75 | 116593 | 11237.23 | 1.83% |
| 2025-04-18 | 9.51 | 9.56 | 0.02 | 0.21% | 9.44 | 9.66 | 116877 | 11172.22 | 1.83% |
| 2025-04-17 | 9.44 | 9.54 | 0.09 | 0.95% | 9.39 | 9.63 | 133709 | 12771.17 | 2.10% |
| 2025-04-16 | 9.69 | 9.45 | -0.30 | -3.08% | 9.38 | 9.70 | 162193 | 15419.03 | 2.54% |
| 2025-04-15 | 9.85 | 9.75 | -0.13 | -1.32% | 9.67 | 9.89 | 130148 | 12664.88 | 2.04% |
| 2025-04-14 | 9.80 | 9.88 | 0.23 | 2.38% | 9.73 | 10.09 | 243289 | 24076.94 | 3.82% |
| 2025-04-11 | 9.92 | 9.65 | -0.27 | -2.72% | 9.63 | 9.92 | 328714 | 32046.67 | 5.16% |
| 2025-04-10 | 9.34 | 9.92 | 0.90 | 9.98% | 9.34 | 9.92 | 320097 | 31012.53 | 5.02% |
| 2025-04-09 | 8.60 | 9.02 | 0.14 | 1.58% | 8.27 | 9.15 | 248349 | 21729.39 | 3.89% |
| 2025-04-08 | 9.23 | 8.88 | -0.51 | -5.43% | 8.64 | 9.40 | 374977 | 33514.26 | 5.88% |
| 2025-04-07 | 9.90 | 9.39 | -1.04 | -9.97% | 9.39 | 9.91 | 190204 | 18084.50 | 2.98% |
| 2025-04-03 | 10.55 | 10.43 | -0.24 | -2.25% | 10.36 | 10.70 | 180324 | 18961.76 | 2.83% |
| 2025-04-02 | 10.67 | 10.67 | -0.01 | -0.09% | 10.55 | 11.00 | 252785 | 27266.88 | 3.96% |
| 2025-04-01 | 10.46 | 10.68 | 0.22 | 2.10% | 10.37 | 10.83 | 219819 | 23326.40 | 3.45% |
| 2025-03-31 | 10.61 | 10.46 | -0.45 | -4.12% | 10.33 | 10.67 | 242190 | 25407.46 | 3.80% |
| 2025-03-28 | 11.01 | 10.91 | -0.10 | -0.91% | 10.81 | 11.08 | 130209 | 14218.53 | 2.04% |
| 2025-03-27 | 11.11 | 11.01 | -0.18 | -1.61% | 10.94 | 11.16 | 180719 | 19929.77 | 2.84% |
| 2025-03-26 | 11.25 | 11.19 | -0.12 | -1.06% | 11.07 | 11.40 | 210638 | 23588.19 | 3.30% |
| 2025-03-25 | 11.14 | 11.31 | 0.13 | 1.16% | 11.08 | 11.60 | 359928 | 41156.01 | 5.65% |
| 2025-03-24 | 11.22 | 11.18 | -0.04 | -0.36% | 10.86 | 11.36 | 317044 | 35155.86 | 4.97% |
| 2025-03-21 | 11.42 | 11.22 | -0.31 | -2.69% | 11.12 | 11.60 | 372860 | 42185.79 | 5.85% |
| 2025-03-20 | 12.00 | 11.53 | -0.42 | -3.51% | 11.45 | 12.06 | 426022 | 49528.52 | 6.68% |
| 2025-03-19 | 11.59 | 11.95 | 0.41 | 3.55% | 11.40 | 11.99 | 497816 | 58539.20 | 7.81% |
| 2025-03-18 | 11.77 | 11.54 | -0.03 | -0.26% | 11.43 | 11.85 | 363366 | 42056.72 | 5.70% |
| 2025-03-17 | 11.65 | 11.57 | 0.00 | 0.00% | 11.48 | 11.70 | 449377 | 52058.30 | 7.05% |
| 2025-03-14 | 11.72 | 11.57 | -0.13 | -1.11% | 11.31 | 11.82 | 464881 | 53415.86 | 7.29% |
| 2025-03-13 | 11.81 | 11.70 | -0.03 | -0.26% | 11.60 | 12.21 | 955456 | 113772.12 | 14.99% |
| 2025-03-12 | 10.63 | 11.73 | 1.07 | 10.04% | 10.59 | 11.73 | 649588 | 74694.84 | 10.19% |
| 2025-03-11 | 10.62 | 10.66 | -0.11 | -1.02% | 10.52 | 10.78 | 140160 | 14877.88 | 2.20% |
| 2025-03-10 | 10.91 | 10.77 | -0.16 | -1.46% | 10.64 | 11.01 | 177295 | 19072.68 | 2.78% |
| 2025-03-07 | 11.08 | 10.93 | -0.21 | -1.89% | 10.85 | 11.16 | 194701 | 21421.77 | 3.05% |
| 2025-03-06 | 11.05 | 11.14 | 0.04 | 0.36% | 10.98 | 11.23 | 244365 | 27149.33 | 3.83% |
| 2025-03-05 | 10.93 | 11.10 | 0.21 | 1.93% | 10.85 | 11.52 | 285414 | 31900.00 | 4.48% |
| 2025-03-04 | 10.51 | 10.89 | 0.30 | 2.83% | 10.45 | 10.97 | 238404 | 25802.09 | 3.74% |
| 2025-03-03 | 10.46 | 10.59 | 0.14 | 1.34% | 10.35 | 10.85 | 213309 | 22646.97 | 3.35% |
| 2025-02-28 | 10.90 | 10.45 | -0.44 | -4.04% | 10.38 | 10.97 | 288061 | 30491.33 | 4.52% |
| 2025-02-27 | 10.89 | 10.89 | -0.03 | -0.27% | 10.66 | 11.02 | 227134 | 24583.70 | 3.56% |
| 2025-02-26 | 10.67 | 10.92 | 0.27 | 2.54% | 10.65 | 11.16 | 328712 | 35958.93 | 5.16% |
| 2025-02-25 | 10.63 | 10.65 | -0.01 | -0.09% | 10.53 | 10.96 | 303591 | 32601.64 | 4.76% |
| 2025-02-24 | 10.50 | 10.66 | 0.18 | 1.72% | 10.33 | 11.00 | 426224 | 45610.08 | 6.69% |
| 2025-02-21 | 10.02 | 10.48 | 0.37 | 3.66% | 10.02 | 10.64 | 559810 | 58253.18 | 8.78% |
| 2025-02-20 | 9.65 | 10.11 | 0.54 | 5.64% | 9.60 | 10.51 | 677485 | 68573.13 | 10.63% |
| 2025-02-19 | 9.37 | 9.57 | 0.26 | 2.79% | 9.35 | 9.60 | 166499 | 15828.26 | 2.61% |
| 2025-02-18 | 9.45 | 9.31 | -0.10 | -1.06% | 9.26 | 9.50 | 113565 | 10667.43 | 1.78% |
| 2025-02-17 | 9.43 | 9.41 | -0.02 | -0.21% | 9.31 | 9.46 | 109853 | 10288.35 | 1.72% |
| 2025-02-14 | 9.42 | 9.43 | 0.01 | 0.11% | 9.41 | 9.48 | 79477 | 7500.01 | 1.25% |
| 2025-02-13 | 9.65 | 9.42 | -0.22 | -2.28% | 9.41 | 9.66 | 137925 | 13080.48 | 2.16% |
| 2025-02-12 | 9.62 | 9.64 | 0.00 | 0.00% | 9.56 | 9.75 | 120905 | 11685.20 | 1.90% |
| 2025-02-11 | 9.69 | 9.64 | -0.07 | -0.72% | 9.53 | 9.71 | 92436 | 8875.29 | 1.45% |
| 2025-02-10 | 9.75 | 9.71 | -0.03 | -0.31% | 9.61 | 9.77 | 119117 | 11522.70 | 1.87% |
| 2025-02-07 | 9.61 | 9.74 | 0.13 | 1.35% | 9.55 | 9.98 | 174735 | 17044.39 | 2.74% |
| 2025-02-06 | 9.42 | 9.61 | 0.19 | 2.02% | 9.35 | 9.63 | 122972 | 11680.98 | 1.93% |
| 2025-02-05 | 9.83 | 9.42 | -0.34 | -3.48% | 9.38 | 9.92 | 172973 | 16437.72 | 2.71% |
| 2025-01-27 | 9.89 | 9.76 | -0.08 | -0.81% | 9.74 | 9.92 | 92248 | 9065.42 | 1.45% |
| 2025-01-24 | 9.74 | 9.84 | 0.12 | 1.23% | 9.70 | 9.88 | 63203 | 6204.80 | 0.99% |
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。
