| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.08 | 4.11 | -0.08 | -1.91% | 4.06 | 4.17 | 1804748 | 74030.13 | 6.79% |
| 2025-08-21 | 4.04 | 4.19 | 0.25 | 6.35% | 4.02 | 4.33 | 3272948 | 137728.28 | 12.31% |
| 2025-08-20 | 3.89 | 3.94 | 0.03 | 0.77% | 3.85 | 3.94 | 1124658 | 43850.96 | 4.23% |
| 2025-08-19 | 3.98 | 3.91 | -0.08 | -2.01% | 3.91 | 3.99 | 1275126 | 50202.88 | 4.79% |
| 2025-08-18 | 4.03 | 3.99 | -0.03 | -0.75% | 3.97 | 4.12 | 1639922 | 65813.48 | 6.17% |
| 2025-08-15 | 3.98 | 4.02 | 0.02 | 0.50% | 3.93 | 4.08 | 1962611 | 78562.99 | 7.38% |
| 2025-08-14 | 3.85 | 4.00 | 0.14 | 3.63% | 3.83 | 4.13 | 2813799 | 112789.72 | 10.58% |
| 2025-08-13 | 3.85 | 3.86 | -0.05 | -1.28% | 3.82 | 3.90 | 1493568 | 57608.20 | 5.62% |
| 2025-08-12 | 3.73 | 3.91 | 0.18 | 4.83% | 3.73 | 4.04 | 2715527 | 106246.35 | 10.21% |
| 2025-08-11 | 3.71 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 743167 | 27603.73 | 2.79% |
| 2025-08-08 | 3.76 | 3.71 | -0.04 | -1.07% | 3.71 | 3.78 | 803108 | 30013.23 | 3.02% |
| 2025-08-07 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.80 | 658021 | 24744.86 | 2.47% |
| 2025-08-06 | 3.80 | 3.78 | -0.03 | -0.79% | 3.76 | 3.84 | 828789 | 31441.78 | 3.12% |
| 2025-08-05 | 3.74 | 3.81 | 0.06 | 1.60% | 3.72 | 3.82 | 903423 | 34189.26 | 3.40% |
| 2025-08-04 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.79 | 859375 | 32240.20 | 3.23% |
| 2025-08-01 | 3.68 | 3.73 | 0.04 | 1.08% | 3.65 | 3.76 | 999051 | 37045.59 | 3.76% |
| 2025-07-31 | 3.70 | 3.69 | -0.03 | -0.81% | 3.66 | 3.74 | 865832 | 32000.07 | 3.26% |
| 2025-07-30 | 3.84 | 3.72 | -0.13 | -3.38% | 3.70 | 3.87 | 1289364 | 48522.29 | 4.85% |
| 2025-07-29 | 3.80 | 3.85 | 0.02 | 0.52% | 3.71 | 3.90 | 1919098 | 72824.27 | 7.22% |
| 2025-07-28 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.86 | 920593 | 35176.26 | 3.46% |
| 2025-07-25 | 3.86 | 3.81 | -0.06 | -1.55% | 3.78 | 3.87 | 1045970 | 39992.33 | 3.93% |
| 2025-07-24 | 3.87 | 3.87 | 0.01 | 0.26% | 3.81 | 3.88 | 1248896 | 47939.46 | 4.70% |
| 2025-07-23 | 3.84 | 3.86 | 0.02 | 0.52% | 3.78 | 3.89 | 1563797 | 60132.32 | 5.88% |
| 2025-07-22 | 3.97 | 3.84 | -0.11 | -2.78% | 3.81 | 3.97 | 1970558 | 76291.48 | 7.41% |
| 2025-07-21 | 3.98 | 3.95 | -0.09 | -2.23% | 3.92 | 4.03 | 2017790 | 79854.05 | 7.59% |
| 2025-07-18 | 4.01 | 4.04 | 0.03 | 0.75% | 3.94 | 4.15 | 2413930 | 97317.98 | 9.08% |
| 2025-07-17 | 4.15 | 4.01 | -0.13 | -3.14% | 4.01 | 4.19 | 2470265 | 100483.46 | 9.29% |
| 2025-07-16 | 4.01 | 4.14 | 0.09 | 2.22% | 3.91 | 4.18 | 3012524 | 121760.69 | 11.33% |
| 2025-07-15 | 4.27 | 4.05 | -0.34 | -7.74% | 4.03 | 4.31 | 3511277 | 145093.14 | 13.20% |
| 2025-07-14 | 4.19 | 4.39 | 0.10 | 2.33% | 4.00 | 4.54 | 5350991 | 227279.11 | 20.12% |
| 2025-07-11 | 4.58 | 4.29 | -0.21 | -4.67% | 4.25 | 4.65 | 5378325 | 236295.14 | 20.22% |
| 2025-07-10 | 4.79 | 4.50 | -0.40 | -8.16% | 4.41 | 5.05 | 7064818 | 331198.38 | 26.57% |
| 2025-07-09 | 4.63 | 4.90 | 0.15 | 3.16% | 4.45 | 5.23 | 8470216 | 408015.66 | 31.85% |
| 2025-07-08 | 4.46 | 4.75 | 0.33 | 7.47% | 4.27 | 4.86 | 7945051 | 367472.94 | 29.88% |
| 2025-07-07 | 4.02 | 4.42 | 0.40 | 9.95% | 3.98 | 4.42 | 2845522 | 121565.89 | 10.70% |
| 2025-07-04 | 4.02 | 4.02 | 0.37 | 10.14% | 4.02 | 4.02 | 1636777 | 65798.45 | 6.15% |
| 2025-07-03 | 3.40 | 3.65 | 0.33 | 9.94% | 3.33 | 3.65 | 2885827 | 101641.67 | 10.85% |
| 2025-07-02 | 3.41 | 3.32 | -0.19 | -5.41% | 3.31 | 3.50 | 1973810 | 66976.62 | 7.42% |
| 2025-07-01 | 3.46 | 3.51 | 0.05 | 1.45% | 3.44 | 3.78 | 2728253 | 97262.55 | 10.26% |
| 2025-06-30 | 3.59 | 3.46 | 0.09 | 2.67% | 3.39 | 3.71 | 3779550 | 134010.67 | 14.21% |
| 2025-06-27 | 3.04 | 3.37 | 0.31 | 10.13% | 3.03 | 3.37 | 1375639 | 45026.72 | 5.17% |
| 2025-06-26 | 3.02 | 3.06 | 0.02 | 0.66% | 3.00 | 3.11 | 937908 | 28673.01 | 3.53% |
| 2025-06-25 | 2.99 | 3.04 | 0.03 | 1.00% | 2.96 | 3.09 | 996785 | 30093.95 | 3.75% |
| 2025-06-24 | 2.99 | 3.01 | -0.01 | -0.33% | 2.98 | 3.05 | 828676 | 25001.76 | 3.12% |
| 2025-06-23 | 2.90 | 3.02 | 0.08 | 2.72% | 2.87 | 3.07 | 923392 | 27613.26 | 3.47% |
| 2025-06-20 | 3.00 | 2.94 | 0.00 | 0.00% | 2.89 | 3.02 | 772506 | 22716.89 | 2.90% |
| 2025-06-19 | 3.12 | 2.94 | -0.12 | -3.92% | 2.92 | 3.16 | 1236288 | 36913.25 | 4.65% |
| 2025-06-18 | 3.15 | 3.06 | -0.31 | -9.20% | 3.06 | 3.21 | 2203230 | 68671.30 | 8.28% |
| 2025-06-17 | 3.29 | 3.37 | 0.18 | 5.64% | 3.29 | 3.51 | 3091688 | 106724.05 | 11.63% |
| 2025-06-16 | 3.33 | 3.19 | -0.31 | -8.86% | 3.17 | 3.39 | 1696179 | 55253.95 | 6.38% |
| 2025-06-12 | 3.51 | 3.50 | -0.01 | -0.28% | 3.44 | 3.56 | 733784 | 25701.32 | 2.76% |
| 2025-06-11 | 3.40 | 3.51 | 0.11 | 3.24% | 3.38 | 3.53 | 665479 | 23012.44 | 2.50% |
| 2025-06-10 | 3.37 | 3.40 | 0.00 | 0.00% | 3.34 | 3.43 | 737187 | 24931.16 | 2.77% |
| 2025-06-09 | 3.38 | 3.40 | 0.05 | 1.49% | 3.32 | 3.47 | 1279239 | 43482.23 | 4.81% |
| 2025-06-06 | 3.21 | 3.35 | 0.16 | 5.02% | 3.20 | 3.35 | 1101483 | 36511.83 | 4.14% |
| 2025-06-05 | 3.19 | 3.19 | 0.03 | 0.95% | 3.12 | 3.24 | 762392 | 24201.38 | 2.87% |
| 2025-06-04 | 3.08 | 3.16 | 0.08 | 2.60% | 3.07 | 3.19 | 691160 | 21669.62 | 2.60% |
| 2025-06-03 | 3.05 | 3.08 | 0.08 | 2.67% | 2.99 | 3.10 | 632478 | 19223.68 | 2.38% |
| 2025-05-30 | 2.91 | 3.00 | 0.10 | 3.45% | 2.90 | 3.01 | 570440 | 16911.30 | 2.15% |
| 2025-05-29 | 2.89 | 2.90 | 0.03 | 1.05% | 2.87 | 2.92 | 333892 | 9673.54 | 1.26% |
| 2025-05-28 | 2.90 | 2.87 | -0.04 | -1.37% | 2.83 | 2.90 | 345464 | 9915.40 | 1.30% |
| 2025-05-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.88 | 2.95 | 353481 | 10295.66 | 1.33% |
| 2025-05-26 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.94 | 358215 | 10392.94 | 1.35% |
| 2025-05-23 | 2.84 | 2.88 | 0.05 | 1.77% | 2.84 | 2.93 | 450703 | 13008.14 | 1.69% |
| 2025-05-22 | 2.89 | 2.83 | -0.05 | -1.74% | 2.82 | 2.89 | 305871 | 8714.92 | 1.15% |
| 2025-05-21 | 2.90 | 2.88 | -0.03 | -1.03% | 2.84 | 2.93 | 358119 | 10330.49 | 1.35% |
| 2025-05-20 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 343245 | 9982.27 | 1.29% |
| 2025-05-19 | 2.86 | 2.92 | 0.10 | 3.55% | 2.82 | 2.94 | 552155 | 15905.49 | 2.08% |
| 2025-05-16 | 2.73 | 2.82 | 0.09 | 3.30% | 2.73 | 2.82 | 507688 | 14144.00 | 1.91% |
| 2025-05-15 | 2.71 | 2.73 | 0.02 | 0.74% | 2.71 | 2.75 | 291876 | 7965.33 | 1.10% |
| 2025-05-14 | 2.67 | 2.71 | 0.03 | 1.12% | 2.67 | 2.73 | 313787 | 8482.73 | 1.18% |
| 2025-05-13 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 204881 | 5502.31 | 0.77% |
| 2025-05-12 | 2.70 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 295460 | 7932.18 | 1.11% |
| 2025-05-09 | 2.73 | 2.71 | -0.03 | -1.09% | 2.71 | 2.78 | 340366 | 9324.48 | 1.28% |
| 2025-05-08 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 277622 | 7558.10 | 1.04% |
| 2025-05-07 | 2.73 | 2.71 | -0.01 | -0.37% | 2.69 | 2.74 | 267009 | 7260.78 | 1.00% |
| 2025-05-06 | 2.69 | 2.72 | 0.05 | 1.87% | 2.69 | 2.73 | 209320 | 5674.63 | 0.79% |
| 2025-04-30 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.68 | 175153 | 4661.96 | 0.66% |
| 2025-04-29 | 2.67 | 2.64 | -0.06 | -2.22% | 2.57 | 2.67 | 264500 | 6935.66 | 0.99% |
| 2025-04-28 | 2.68 | 2.70 | 0.01 | 0.37% | 2.66 | 2.73 | 279465 | 7524.35 | 1.05% |
金一文化(002721)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。
