| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.92 | 21.26 | 0.34 | 1.63% | 20.88 | 21.32 | 69515 | 14721.24 | 1.23% |
| 2025-10-09 | 20.84 | 20.92 | 0.08 | 0.38% | 20.70 | 20.96 | 66168 | 13808.32 | 1.17% |
| 2025-09-30 | 20.91 | 20.84 | -0.14 | -0.67% | 20.80 | 20.97 | 49896 | 10405.26 | 0.88% |
| 2025-09-29 | 21.03 | 20.98 | -0.05 | -0.24% | 20.76 | 21.03 | 56839 | 11859.31 | 1.00% |
| 2025-09-26 | 20.83 | 21.03 | 0.19 | 0.91% | 20.81 | 21.34 | 65357 | 13737.96 | 1.15% |
| 2025-09-25 | 20.99 | 20.84 | -0.18 | -0.86% | 20.74 | 21.02 | 49688 | 10368.49 | 0.88% |
| 2025-09-24 | 20.80 | 21.02 | 0.24 | 1.15% | 20.73 | 21.13 | 54556 | 11454.23 | 0.96% |
| 2025-09-23 | 21.35 | 20.78 | -0.59 | -2.76% | 20.52 | 21.35 | 148853 | 31013.99 | 2.63% |
| 2025-09-22 | 21.78 | 21.37 | -0.19 | -0.88% | 21.20 | 21.80 | 81174 | 17367.88 | 1.43% |
| 2025-09-19 | 22.14 | 21.56 | -0.60 | -2.71% | 21.56 | 22.16 | 72227 | 15802.30 | 1.27% |
| 2025-09-18 | 22.38 | 22.16 | -0.22 | -0.98% | 22.01 | 22.38 | 87237 | 19367.00 | 1.54% |
| 2025-09-17 | 22.50 | 22.38 | -0.17 | -0.75% | 22.35 | 22.59 | 65932 | 14764.52 | 1.16% |
| 2025-09-16 | 22.67 | 22.55 | -0.10 | -0.44% | 22.36 | 22.72 | 61889 | 13929.69 | 1.09% |
| 2025-09-15 | 23.09 | 22.65 | -0.52 | -2.24% | 22.61 | 23.17 | 91834 | 20870.39 | 1.62% |
| 2025-09-12 | 22.75 | 23.17 | 0.43 | 1.89% | 22.65 | 23.36 | 116276 | 26834.80 | 2.05% |
| 2025-09-11 | 22.55 | 22.74 | 0.11 | 0.49% | 22.50 | 22.76 | 57517 | 13004.22 | 1.01% |
| 2025-09-10 | 22.78 | 22.63 | -0.15 | -0.66% | 22.60 | 22.81 | 41043 | 9301.40 | 0.72% |
| 2025-09-09 | 23.03 | 22.78 | -0.32 | -1.39% | 22.70 | 23.07 | 54251 | 12396.23 | 0.96% |
| 2025-09-08 | 22.73 | 23.10 | 0.34 | 1.49% | 22.63 | 23.16 | 84301 | 19282.59 | 1.49% |
| 2025-09-05 | 22.52 | 22.76 | 0.24 | 1.07% | 22.48 | 22.78 | 78838 | 17841.27 | 1.39% |
| 2025-09-04 | 22.53 | 22.52 | -0.01 | -0.04% | 22.30 | 22.67 | 78726 | 17694.71 | 1.39% |
| 2025-09-03 | 22.50 | 22.53 | -0.25 | -1.10% | 22.41 | 22.86 | 79351 | 17891.40 | 1.40% |
| 2025-09-02 | 23.21 | 22.78 | -0.45 | -1.94% | 22.70 | 23.27 | 113957 | 26099.74 | 2.01% |
| 2025-09-01 | 23.48 | 23.23 | -0.26 | -1.11% | 23.05 | 23.68 | 137399 | 31889.40 | 2.42% |
| 2025-08-29 | 23.54 | 23.49 | -0.11 | -0.47% | 23.33 | 23.76 | 103226 | 24286.90 | 1.82% |
| 2025-08-28 | 23.63 | 23.60 | -0.01 | -0.04% | 23.08 | 23.88 | 95566 | 22460.86 | 1.69% |
| 2025-08-27 | 24.32 | 23.61 | -0.79 | -3.24% | 23.61 | 24.39 | 128853 | 30980.70 | 2.27% |
| 2025-08-26 | 24.03 | 24.40 | 0.33 | 1.37% | 23.96 | 24.60 | 106745 | 26066.07 | 1.88% |
| 2025-08-25 | 23.94 | 24.07 | 0.13 | 0.54% | 23.84 | 24.23 | 100127 | 24086.09 | 1.77% |
| 2025-08-22 | 23.90 | 23.94 | -0.11 | -0.46% | 23.70 | 24.10 | 80381 | 19199.60 | 1.42% |
| 2025-08-21 | 23.65 | 24.05 | 0.43 | 1.82% | 23.56 | 24.11 | 121617 | 29127.36 | 2.15% |
| 2025-08-20 | 23.18 | 23.62 | 0.46 | 1.99% | 23.02 | 23.75 | 118291 | 27785.62 | 2.09% |
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。
