| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 22.77 | 23.32 | 0.87 | 3.88% | 22.61 | 23.55 | 97179 | 22467.92 | 1.71% |
| 2026-02-02 | 23.57 | 22.45 | -1.29 | -5.43% | 22.45 | 23.57 | 132406 | 30312.36 | 2.34% |
| 2026-01-30 | 23.15 | 23.74 | 0.56 | 2.42% | 23.06 | 23.89 | 197712 | 46530.76 | 3.49% |
| 2026-01-29 | 23.27 | 23.18 | -0.11 | -0.47% | 22.92 | 23.49 | 119699 | 27737.28 | 2.11% |
| 2026-01-28 | 22.27 | 23.29 | 1.09 | 4.91% | 22.04 | 23.34 | 208299 | 47739.91 | 3.67% |
| 2026-01-27 | 22.48 | 22.20 | -0.35 | -1.55% | 22.06 | 22.55 | 77136 | 17145.69 | 1.36% |
| 2026-01-26 | 22.85 | 22.55 | -0.33 | -1.44% | 22.31 | 22.88 | 99333 | 22363.63 | 1.75% |
| 2026-01-23 | 22.95 | 22.88 | 0.01 | 0.04% | 22.70 | 23.14 | 105894 | 24290.44 | 1.87% |
| 2026-01-22 | 22.65 | 22.87 | 0.24 | 1.06% | 22.56 | 23.12 | 109211 | 24987.39 | 1.93% |
| 2026-01-21 | 22.79 | 22.63 | 0.08 | 0.35% | 22.47 | 22.99 | 91658 | 20831.44 | 1.62% |
| 2026-01-20 | 22.80 | 22.55 | -0.26 | -1.14% | 22.36 | 22.96 | 92608 | 20897.56 | 1.63% |
| 2026-01-19 | 22.03 | 22.81 | 0.68 | 3.07% | 22.03 | 23.09 | 146858 | 33532.17 | 2.59% |
| 2026-01-16 | 21.96 | 22.13 | 0.16 | 0.73% | 21.76 | 22.33 | 101117 | 22258.59 | 1.78% |
| 2026-01-15 | 21.46 | 21.97 | 0.39 | 1.81% | 21.45 | 22.00 | 92446 | 20200.42 | 1.63% |
| 2026-01-14 | 21.79 | 21.58 | -0.33 | -1.51% | 21.38 | 22.06 | 132727 | 28857.84 | 2.34% |
| 2026-01-13 | 20.91 | 21.91 | 0.96 | 4.58% | 20.82 | 22.85 | 245426 | 53788.15 | 4.33% |
| 2026-01-12 | 20.80 | 20.95 | 0.10 | 0.48% | 20.80 | 20.96 | 70015 | 14611.48 | 1.24% |
| 2026-01-09 | 21.07 | 20.85 | -0.21 | -1.00% | 20.80 | 21.10 | 79492 | 16632.39 | 1.40% |
| 2026-01-08 | 21.07 | 21.06 | -0.05 | -0.24% | 20.91 | 21.19 | 56891 | 11976.29 | 1.00% |
| 2026-01-07 | 21.37 | 21.11 | -0.26 | -1.22% | 21.11 | 21.38 | 49995 | 10601.19 | 0.88% |
| 2026-01-06 | 20.82 | 21.37 | 0.56 | 2.69% | 20.81 | 21.56 | 91429 | 19448.34 | 1.61% |
| 2026-01-05 | 20.77 | 20.81 | 0.05 | 0.24% | 20.55 | 20.87 | 42700 | 8859.26 | 0.75% |
| 2025-12-31 | 20.90 | 20.76 | -0.17 | -0.81% | 20.73 | 21.00 | 34086 | 7089.03 | 0.60% |
| 2025-12-30 | 20.75 | 20.93 | 0.11 | 0.53% | 20.63 | 21.24 | 54498 | 11426.95 | 0.96% |
| 2025-12-29 | 21.50 | 20.82 | -0.76 | -3.52% | 20.76 | 21.50 | 89124 | 18678.82 | 1.57% |
| 2025-12-26 | 21.17 | 21.58 | 0.34 | 1.60% | 21.08 | 21.70 | 109416 | 23470.59 | 1.93% |
| 2025-12-25 | 21.00 | 21.24 | 0.23 | 1.09% | 20.92 | 21.47 | 64533 | 13747.70 | 1.14% |
| 2025-12-24 | 20.80 | 21.01 | 0.16 | 0.77% | 20.75 | 21.06 | 47844 | 10030.09 | 0.84% |
| 2025-12-23 | 20.68 | 20.85 | 0.08 | 0.39% | 20.48 | 21.20 | 71642 | 14919.93 | 1.26% |
| 2025-12-22 | 20.89 | 20.77 | -0.10 | -0.48% | 20.74 | 20.98 | 51793 | 10790.09 | 0.91% |
| 2025-12-19 | 20.60 | 20.87 | 0.37 | 1.80% | 20.38 | 20.99 | 78475 | 16277.44 | 1.38% |
| 2025-12-18 | 20.17 | 20.50 | 0.35 | 1.74% | 20.15 | 20.81 | 79669 | 16395.45 | 1.41% |
| 2025-12-17 | 20.18 | 20.15 | -0.03 | -0.15% | 19.95 | 20.23 | 36593 | 7342.39 | 0.65% |
| 2025-12-16 | 19.96 | 20.18 | 0.21 | 1.05% | 19.93 | 20.38 | 69897 | 14089.87 | 1.23% |
| 2025-12-15 | 19.85 | 19.97 | 0.13 | 0.66% | 19.81 | 20.10 | 31554 | 6300.80 | 0.56% |
| 2025-12-12 | 19.81 | 19.84 | -0.03 | -0.15% | 19.80 | 19.95 | 23078 | 4580.25 | 0.41% |
| 2025-12-11 | 19.98 | 19.87 | -0.09 | -0.45% | 19.86 | 20.18 | 32473 | 6493.98 | 0.57% |
| 2025-12-10 | 19.87 | 19.96 | 0.09 | 0.45% | 19.82 | 20.12 | 35458 | 7071.67 | 0.63% |
| 2025-12-09 | 20.03 | 19.87 | -0.16 | -0.80% | 19.77 | 20.04 | 42799 | 8514.86 | 0.76% |
| 2025-12-08 | 20.16 | 20.03 | -0.11 | -0.55% | 20.02 | 20.25 | 46161 | 9268.63 | 0.81% |
| 2025-12-05 | 20.12 | 20.14 | 0.05 | 0.25% | 19.97 | 20.17 | 29771 | 5984.12 | 0.53% |
| 2025-12-04 | 20.25 | 20.09 | -0.16 | -0.79% | 19.89 | 20.34 | 33904 | 6794.40 | 0.60% |
| 2025-12-03 | 20.20 | 20.25 | 0.11 | 0.55% | 20.10 | 20.37 | 35266 | 7130.74 | 0.62% |
| 2025-12-02 | 20.20 | 20.14 | -0.08 | -0.40% | 20.08 | 20.29 | 25894 | 5222.11 | 0.46% |
| 2025-12-01 | 20.35 | 20.22 | -0.12 | -0.59% | 20.17 | 20.35 | 45178 | 9141.46 | 0.80% |
| 2025-11-28 | 20.10 | 20.34 | 0.23 | 1.14% | 20.03 | 20.47 | 41082 | 8346.95 | 0.72% |
| 2025-11-27 | 20.10 | 20.11 | 0.04 | 0.20% | 20.01 | 20.37 | 31054 | 6264.70 | 0.55% |
| 2025-11-26 | 20.45 | 20.07 | -0.31 | -1.52% | 20.03 | 20.47 | 52626 | 10622.72 | 0.93% |
| 2025-11-25 | 20.20 | 20.38 | 0.30 | 1.49% | 20.01 | 20.56 | 64918 | 13190.43 | 1.15% |
| 2025-11-24 | 20.04 | 20.08 | 0.05 | 0.25% | 19.92 | 20.26 | 44622 | 8955.89 | 0.79% |
| 2025-11-21 | 20.51 | 20.03 | -0.68 | -3.28% | 20.03 | 20.62 | 81400 | 16495.42 | 1.44% |
| 2025-11-20 | 21.20 | 20.71 | -0.54 | -2.54% | 20.60 | 21.50 | 83337 | 17474.80 | 1.47% |
| 2025-11-19 | 21.05 | 21.25 | 0.25 | 1.19% | 20.94 | 21.38 | 69326 | 14681.91 | 1.22% |
| 2025-11-18 | 21.90 | 21.00 | -1.01 | -4.59% | 20.94 | 21.98 | 126318 | 26879.52 | 2.23% |
| 2025-11-17 | 22.27 | 22.01 | -0.40 | -1.78% | 21.82 | 22.49 | 152396 | 33642.63 | 2.69% |
| 2025-11-14 | 22.50 | 22.41 | 0.74 | 3.41% | 22.18 | 22.91 | 311908 | 70500.48 | 5.50% |
| 2025-11-13 | 20.66 | 21.67 | 1.02 | 4.94% | 20.62 | 22.01 | 165557 | 35575.64 | 2.92% |
| 2025-11-12 | 20.95 | 20.65 | -0.21 | -1.01% | 20.60 | 20.96 | 46023 | 9534.71 | 0.81% |
| 2025-11-11 | 20.59 | 20.86 | 0.27 | 1.31% | 20.42 | 20.87 | 60780 | 12560.66 | 1.07% |
| 2025-11-10 | 20.17 | 20.59 | 0.47 | 2.34% | 20.10 | 20.67 | 82523 | 16880.38 | 1.46% |
| 2025-11-07 | 19.87 | 20.12 | 0.25 | 1.26% | 19.81 | 20.40 | 82231 | 16545.48 | 1.45% |
| 2025-11-06 | 19.80 | 19.87 | 0.05 | 0.25% | 19.77 | 19.98 | 41365 | 8228.56 | 0.73% |
| 2025-11-05 | 19.85 | 19.82 | 0.00 | 0.00% | 19.70 | 19.86 | 37344 | 7390.16 | 0.66% |
| 2025-11-04 | 19.88 | 19.82 | -0.08 | -0.40% | 19.75 | 19.96 | 31124 | 6179.91 | 0.55% |
| 2025-11-03 | 20.08 | 19.90 | -0.18 | -0.90% | 19.68 | 20.12 | 66519 | 13189.83 | 1.17% |
| 2025-10-31 | 20.00 | 20.08 | -0.55 | -2.67% | 19.82 | 20.18 | 88636 | 17758.08 | 1.56% |
| 2025-10-30 | 20.81 | 20.63 | -0.22 | -1.06% | 20.62 | 20.81 | 42367 | 8773.56 | 0.75% |
| 2025-10-29 | 20.88 | 20.85 | -0.04 | -0.19% | 20.71 | 20.91 | 35266 | 7330.61 | 0.62% |
| 2025-10-28 | 20.98 | 20.89 | -0.17 | -0.81% | 20.85 | 21.00 | 42792 | 8948.59 | 0.75% |
| 2025-10-27 | 20.92 | 21.06 | 0.17 | 0.81% | 20.86 | 21.18 | 52100 | 10939.65 | 0.92% |
| 2025-10-24 | 20.96 | 20.89 | -0.08 | -0.38% | 20.83 | 21.05 | 36897 | 7718.07 | 0.65% |
| 2025-10-23 | 20.74 | 20.97 | 0.25 | 1.21% | 20.55 | 20.98 | 52519 | 10897.27 | 0.93% |
| 2025-10-22 | 20.70 | 20.72 | -0.02 | -0.10% | 20.64 | 20.79 | 23214 | 4812.73 | 0.41% |
| 2025-10-21 | 20.70 | 20.74 | 0.04 | 0.19% | 20.60 | 20.78 | 32008 | 6637.24 | 0.56% |
| 2025-10-20 | 20.75 | 20.70 | -0.04 | -0.19% | 20.67 | 20.85 | 37552 | 7790.04 | 0.66% |
| 2025-10-17 | 20.90 | 20.74 | -0.23 | -1.10% | 20.70 | 21.00 | 44412 | 9240.29 | 0.78% |
| 2025-10-16 | 21.21 | 20.97 | -0.20 | -0.94% | 20.92 | 21.21 | 46671 | 9817.84 | 0.82% |
| 2025-10-15 | 21.00 | 21.17 | 0.18 | 0.86% | 20.94 | 21.21 | 45944 | 9702.83 | 0.81% |
| 2025-10-14 | 20.94 | 20.99 | 0.09 | 0.43% | 20.86 | 21.07 | 47395 | 9946.24 | 0.84% |
| 2025-10-13 | 20.80 | 20.90 | -0.36 | -1.69% | 20.65 | 20.96 | 61257 | 12736.00 | 1.08% |
金禾实业(002597)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。
