| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.41 | 3.36 | -0.05 | -1.47% | 3.36 | 3.43 | 347062 | 11745.17 | 1.31% |
| 2025-10-23 | 3.39 | 3.41 | 0.00 | 0.00% | 3.35 | 3.42 | 344544 | 11651.25 | 1.30% |
| 2025-10-22 | 3.45 | 3.41 | -0.04 | -1.16% | 3.39 | 3.45 | 375976 | 12836.98 | 1.41% |
| 2025-10-21 | 3.42 | 3.45 | 0.04 | 1.17% | 3.40 | 3.47 | 376567 | 12956.46 | 1.42% |
| 2025-10-20 | 3.44 | 3.41 | 0.00 | 0.00% | 3.40 | 3.46 | 347875 | 11910.07 | 1.31% |
| 2025-10-17 | 3.47 | 3.41 | -0.08 | -2.29% | 3.41 | 3.55 | 404864 | 14086.55 | 1.52% |
| 2025-10-16 | 3.57 | 3.49 | -0.08 | -2.24% | 3.47 | 3.58 | 423933 | 14929.67 | 1.59% |
| 2025-10-15 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.58 | 408146 | 14449.58 | 1.53% |
| 2025-10-14 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.69 | 725947 | 26168.41 | 2.73% |
| 2025-10-13 | 3.38 | 3.54 | 0.04 | 1.14% | 3.33 | 3.54 | 640180 | 22169.66 | 2.41% |
| 2025-10-10 | 3.55 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 541794 | 19103.90 | 2.04% |
| 2025-10-09 | 3.56 | 3.56 | 0.05 | 1.42% | 3.51 | 3.62 | 703692 | 25031.22 | 2.65% |
| 2025-09-30 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 416706 | 14585.82 | 1.57% |
| 2025-09-29 | 3.45 | 3.47 | 0.01 | 0.29% | 3.38 | 3.49 | 492022 | 16929.80 | 1.85% |
| 2025-09-26 | 3.50 | 3.46 | -0.03 | -0.86% | 3.46 | 3.54 | 409535 | 14337.66 | 1.54% |
| 2025-09-25 | 3.54 | 3.49 | -0.06 | -1.69% | 3.49 | 3.56 | 450819 | 15840.01 | 1.70% |
| 2025-09-24 | 3.50 | 3.55 | 0.04 | 1.14% | 3.45 | 3.56 | 473454 | 16706.78 | 1.78% |
| 2025-09-23 | 3.59 | 3.51 | -0.07 | -1.96% | 3.45 | 3.59 | 655319 | 22886.97 | 2.46% |
| 2025-09-22 | 3.61 | 3.58 | -0.04 | -1.10% | 3.54 | 3.63 | 549433 | 19592.00 | 2.07% |
| 2025-09-19 | 3.63 | 3.62 | -0.03 | -0.82% | 3.61 | 3.66 | 461782 | 16772.66 | 1.74% |
| 2025-09-18 | 3.73 | 3.65 | -0.09 | -2.41% | 3.61 | 3.73 | 834884 | 30722.09 | 3.14% |
| 2025-09-17 | 3.77 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 623952 | 23312.18 | 2.35% |
| 2025-09-16 | 3.78 | 3.76 | -0.02 | -0.53% | 3.73 | 3.79 | 626557 | 23527.65 | 2.36% |
| 2025-09-15 | 3.89 | 3.78 | -0.09 | -2.33% | 3.78 | 3.89 | 762205 | 28985.49 | 2.87% |
| 2025-09-12 | 3.87 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 624463 | 24237.77 | 2.35% |
| 2025-09-11 | 3.87 | 3.88 | -0.01 | -0.26% | 3.80 | 3.88 | 754899 | 28907.50 | 2.84% |
| 2025-09-10 | 3.88 | 3.89 | -0.07 | -1.77% | 3.85 | 3.92 | 884761 | 34344.79 | 3.33% |
| 2025-09-09 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 4.02 | 1304545 | 51622.10 | 4.91% |
| 2025-09-08 | 3.90 | 3.88 | 0.00 | 0.00% | 3.84 | 3.94 | 726557 | 28215.46 | 2.73% |
| 2025-09-05 | 3.86 | 3.88 | 0.03 | 0.78% | 3.73 | 3.88 | 836819 | 31915.23 | 3.15% |
| 2025-09-04 | 3.90 | 3.85 | -0.05 | -1.28% | 3.79 | 3.95 | 852177 | 32984.82 | 3.20% |
| 2025-09-03 | 3.98 | 3.90 | -0.06 | -1.52% | 3.85 | 4.03 | 963917 | 38089.56 | 3.62% |
| 2025-09-02 | 4.02 | 3.96 | -0.06 | -1.49% | 3.93 | 4.06 | 1164481 | 46453.87 | 4.38% |
| 2025-09-01 | 3.86 | 4.02 | 0.15 | 3.88% | 3.85 | 4.08 | 1465947 | 58607.92 | 5.51% |
| 2025-08-29 | 3.85 | 3.87 | 0.00 | 0.00% | 3.85 | 3.93 | 724979 | 28149.96 | 2.73% |
| 2025-08-28 | 3.90 | 3.87 | -0.06 | -1.53% | 3.75 | 3.96 | 1184391 | 45623.20 | 4.45% |
| 2025-08-27 | 4.04 | 3.93 | -0.13 | -3.20% | 3.92 | 4.05 | 1502023 | 59737.68 | 5.65% |
| 2025-08-26 | 4.05 | 4.06 | 0.00 | 0.00% | 3.99 | 4.12 | 1105703 | 44789.64 | 4.16% |
| 2025-08-25 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.15 | 1444703 | 58994.31 | 5.43% |
| 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% |
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。
