| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 25.36 | 25.30 | -0.12 | -0.47% | 25.09 | 25.58 | 53747 | 13577.28 | 0.95% |
| 2025-04-01 | 25.28 | 25.42 | 0.14 | 0.55% | 25.23 | 25.79 | 67937 | 17305.63 | 1.20% |
| 2025-03-31 | 24.87 | 25.28 | 0.36 | 1.44% | 24.85 | 25.80 | 98344 | 24993.42 | 1.73% |
| 2025-03-28 | 25.75 | 24.92 | -1.14 | -4.37% | 24.90 | 26.05 | 138714 | 35179.44 | 2.45% |
| 2025-03-27 | 25.93 | 26.06 | 0.06 | 0.23% | 25.83 | 26.57 | 133356 | 34992.77 | 2.35% |
| 2025-03-26 | 26.30 | 26.00 | -0.39 | -1.48% | 25.90 | 26.78 | 147731 | 38952.56 | 2.60% |
| 2025-03-25 | 25.39 | 26.39 | 0.76 | 2.97% | 25.10 | 26.60 | 168995 | 43901.85 | 2.98% |
| 2025-03-24 | 24.99 | 25.63 | 0.78 | 3.14% | 24.73 | 25.89 | 115135 | 29328.21 | 2.03% |
| 2025-03-21 | 24.93 | 24.85 | -0.20 | -0.80% | 24.65 | 25.18 | 60932 | 15154.18 | 1.07% |
| 2025-03-20 | 25.51 | 25.05 | -0.46 | -1.80% | 24.98 | 25.57 | 66047 | 16656.09 | 1.16% |
| 2025-03-19 | 26.20 | 25.51 | -0.57 | -2.19% | 25.39 | 26.50 | 116338 | 30067.82 | 2.05% |
| 2025-03-18 | 26.34 | 26.08 | -0.33 | -1.25% | 26.01 | 26.69 | 129958 | 34114.16 | 2.29% |
| 2025-03-17 | 25.40 | 26.41 | 0.99 | 3.89% | 25.24 | 26.66 | 153133 | 39920.83 | 2.70% |
| 2025-03-14 | 24.90 | 25.42 | 0.39 | 1.56% | 24.90 | 26.15 | 129257 | 33130.93 | 2.28% |
| 2025-03-13 | 24.93 | 25.03 | 0.03 | 0.12% | 24.80 | 25.36 | 89993 | 22504.07 | 1.59% |
| 2025-03-12 | 24.81 | 25.00 | -0.19 | -0.75% | 24.81 | 25.37 | 132913 | 33395.73 | 2.34% |
| 2025-03-11 | 24.31 | 25.19 | 0.56 | 2.27% | 23.81 | 25.20 | 170275 | 41823.18 | 3.00% |
| 2025-03-10 | 24.32 | 24.63 | 0.46 | 1.90% | 23.91 | 25.01 | 235789 | 57725.42 | 4.16% |
| 2025-03-07 | 22.90 | 24.17 | 1.21 | 5.27% | 22.75 | 24.53 | 272939 | 65116.91 | 4.81% |
| 2025-03-06 | 23.15 | 22.96 | 0.02 | 0.09% | 22.73 | 23.15 | 61920 | 14171.33 | 1.09% |
| 2025-03-05 | 23.26 | 22.94 | -0.32 | -1.38% | 22.79 | 23.57 | 64171 | 14843.32 | 1.13% |
| 2025-03-04 | 22.68 | 23.26 | 0.56 | 2.47% | 22.58 | 23.37 | 88016 | 20362.75 | 1.55% |
| 2025-03-03 | 22.61 | 22.70 | -0.01 | -0.04% | 22.61 | 23.16 | 75315 | 17232.11 | 1.33% |
| 2025-02-28 | 22.68 | 22.71 | 0.10 | 0.44% | 22.46 | 23.10 | 101914 | 23236.90 | 1.80% |
| 2025-02-27 | 23.20 | 22.61 | -1.18 | -4.96% | 22.30 | 23.33 | 220621 | 50084.81 | 3.89% |
| 2025-02-26 | 24.15 | 23.79 | -0.37 | -1.53% | 23.51 | 24.34 | 94048 | 22381.19 | 1.66% |
| 2025-02-25 | 23.95 | 24.16 | -0.04 | -0.17% | 23.61 | 24.55 | 81084 | 19589.53 | 1.43% |
| 2025-02-24 | 24.23 | 24.20 | -0.16 | -0.66% | 24.05 | 24.97 | 95599 | 23408.14 | 1.69% |
| 2025-02-21 | 24.35 | 24.36 | 0.01 | 0.04% | 23.92 | 24.77 | 113044 | 27496.39 | 1.99% |
| 2025-02-20 | 24.06 | 24.35 | 0.27 | 1.12% | 23.66 | 24.38 | 98414 | 23646.49 | 1.74% |
| 2025-02-19 | 23.90 | 24.08 | 1.03 | 4.47% | 23.57 | 24.41 | 166816 | 40175.96 | 2.94% |
| 2025-02-18 | 22.55 | 23.05 | 0.51 | 2.26% | 22.48 | 23.26 | 105753 | 24303.25 | 1.86% |
| 2025-02-17 | 22.70 | 22.54 | -0.07 | -0.31% | 22.38 | 22.71 | 54356 | 12231.84 | 0.96% |
| 2025-02-14 | 22.58 | 22.61 | 0.03 | 0.13% | 22.52 | 22.85 | 62191 | 14106.51 | 1.10% |
| 2025-02-13 | 22.58 | 22.58 | -0.03 | -0.13% | 22.50 | 23.09 | 72398 | 16435.02 | 1.28% |
| 2025-02-12 | 23.43 | 22.61 | -0.96 | -4.07% | 22.50 | 23.51 | 111516 | 25487.41 | 1.97% |
| 2025-02-11 | 23.66 | 23.57 | -0.09 | -0.38% | 23.47 | 23.89 | 55124 | 13007.50 | 0.97% |
| 2025-02-10 | 24.04 | 23.66 | -0.40 | -1.66% | 23.50 | 24.04 | 52969 | 12539.35 | 0.93% |
| 2025-02-07 | 23.58 | 24.06 | 0.40 | 1.69% | 23.52 | 24.45 | 55876 | 13436.20 | 0.99% |
| 2025-02-06 | 23.45 | 23.66 | 0.10 | 0.42% | 23.35 | 23.74 | 30062 | 7085.94 | 0.53% |
| 2025-02-05 | 24.28 | 23.56 | -0.59 | -2.44% | 23.37 | 24.37 | 47365 | 11221.17 | 0.84% |
| 2025-01-27 | 23.90 | 24.15 | 0.27 | 1.13% | 23.90 | 24.49 | 38807 | 9413.33 | 0.68% |
| 2025-01-24 | 23.65 | 23.88 | 0.14 | 0.59% | 23.58 | 23.95 | 34329 | 8164.71 | 0.61% |
| 2025-01-23 | 24.20 | 23.74 | -0.36 | -1.49% | 23.66 | 24.33 | 42316 | 10118.44 | 0.75% |
| 2025-01-22 | 24.18 | 24.10 | 0.03 | 0.12% | 23.83 | 24.24 | 29377 | 7054.26 | 0.52% |
| 2025-01-21 | 24.28 | 24.07 | -0.13 | -0.54% | 23.87 | 24.46 | 44720 | 10774.80 | 0.79% |
| 2025-01-20 | 24.02 | 24.20 | 0.11 | 0.46% | 23.90 | 24.44 | 43386 | 10494.41 | 0.76% |
| 2025-01-17 | 23.05 | 24.09 | 1.06 | 4.60% | 22.98 | 24.25 | 95070 | 22659.14 | 1.68% |
| 2025-01-16 | 23.18 | 23.03 | -0.04 | -0.17% | 22.93 | 23.53 | 34017 | 7902.58 | 0.60% |
| 2025-01-15 | 23.49 | 23.07 | -0.50 | -2.12% | 23.00 | 23.69 | 36464 | 8480.76 | 0.64% |
| 2025-01-14 | 23.06 | 23.57 | 0.52 | 2.26% | 22.90 | 23.70 | 41080 | 9602.69 | 0.72% |
| 2025-01-13 | 23.25 | 23.05 | -0.38 | -1.62% | 23.00 | 23.70 | 36072 | 8405.86 | 0.64% |
| 2025-01-10 | 23.57 | 23.43 | -0.06 | -0.26% | 23.40 | 23.79 | 30746 | 7245.10 | 0.54% |
| 2025-01-09 | 23.50 | 23.49 | -0.15 | -0.63% | 23.35 | 23.82 | 37352 | 8820.13 | 0.66% |
| 2025-01-08 | 23.40 | 23.64 | 0.09 | 0.38% | 23.02 | 23.87 | 65504 | 15358.52 | 1.15% |
| 2025-01-07 | 23.20 | 23.55 | 0.35 | 1.51% | 22.99 | 23.85 | 75412 | 17741.31 | 1.33% |
| 2025-01-06 | 22.45 | 23.20 | 0.80 | 3.57% | 22.30 | 23.20 | 69494 | 15948.94 | 1.23% |
| 2025-01-03 | 22.50 | 22.40 | -0.15 | -0.67% | 22.35 | 23.10 | 50703 | 11504.57 | 0.89% |
| 2025-01-02 | 22.84 | 22.55 | -0.28 | -1.23% | 22.38 | 23.35 | 51388 | 11739.99 | 0.91% |
| 2024-12-31 | 23.23 | 22.83 | -0.47 | -2.02% | 22.81 | 23.39 | 23829 | 5492.19 | 0.42% |
| 2024-12-30 | 23.45 | 23.30 | -0.21 | -0.89% | 23.24 | 23.70 | 28249 | 6624.90 | 0.50% |
| 2024-12-27 | 23.20 | 23.51 | 0.33 | 1.42% | 23.13 | 23.66 | 42095 | 9895.13 | 0.74% |
| 2024-12-26 | 22.99 | 23.18 | 0.13 | 0.56% | 22.87 | 23.30 | 30370 | 7024.18 | 0.54% |
| 2024-12-25 | 22.86 | 23.05 | 0.20 | 0.88% | 22.60 | 23.07 | 32417 | 7410.95 | 0.57% |
| 2024-12-24 | 22.72 | 22.85 | 0.08 | 0.35% | 22.63 | 23.11 | 27668 | 6335.98 | 0.49% |
| 2024-12-23 | 22.61 | 22.77 | 0.22 | 0.98% | 22.52 | 23.03 | 38972 | 8896.69 | 0.69% |
| 2024-12-20 | 22.75 | 22.55 | -0.25 | -1.10% | 22.51 | 22.91 | 28562 | 6479.73 | 0.50% |
| 2024-12-19 | 22.66 | 22.80 | 0.00 | 0.00% | 22.48 | 22.87 | 25073 | 5681.68 | 0.44% |
| 2024-12-18 | 22.85 | 22.80 | -0.07 | -0.31% | 22.78 | 23.10 | 20711 | 4748.43 | 0.37% |
| 2024-12-17 | 22.80 | 22.87 | 0.02 | 0.09% | 22.71 | 23.01 | 31827 | 7279.42 | 0.56% |
| 2024-12-16 | 23.44 | 22.85 | -0.65 | -2.77% | 22.75 | 23.62 | 60585 | 13954.11 | 1.07% |
| 2024-12-13 | 23.92 | 23.50 | -0.56 | -2.33% | 23.37 | 23.93 | 45744 | 10777.40 | 0.81% |
| 2024-12-12 | 23.84 | 24.06 | 0.38 | 1.60% | 23.52 | 24.11 | 44095 | 10519.10 | 0.78% |
| 2024-12-11 | 23.42 | 23.68 | 0.18 | 0.77% | 23.41 | 24.04 | 52964 | 12606.90 | 0.93% |
| 2024-12-10 | 24.15 | 23.50 | 0.05 | 0.21% | 23.46 | 24.27 | 64355 | 15329.79 | 1.14% |
| 2024-12-09 | 23.67 | 23.45 | -0.22 | -0.93% | 23.40 | 23.83 | 40436 | 9525.25 | 0.71% |
| 2024-12-06 | 23.46 | 23.67 | 0.20 | 0.85% | 23.26 | 23.82 | 47311 | 11150.98 | 0.83% |
| 2024-12-05 | 23.80 | 23.47 | -0.42 | -1.76% | 23.42 | 23.90 | 53131 | 12526.83 | 0.94% |
| 2024-12-04 | 24.43 | 23.89 | -0.62 | -2.53% | 23.72 | 24.46 | 64567 | 15496.88 | 1.14% |
| 2024-12-03 | 24.84 | 24.51 | -0.41 | -1.65% | 24.40 | 25.06 | 39273 | 9663.81 | 0.69% |
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。
