| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.85 | 2.87 | 0.04 | 1.41% | 2.83 | 2.90 | 360531 | 10327.58 | 1.36% |
| 2026-03-24 | 2.79 | 2.83 | 0.10 | 3.66% | 2.73 | 2.84 | 479328 | 13319.57 | 1.80% |
| 2026-03-23 | 2.85 | 2.73 | -0.19 | -6.51% | 2.72 | 2.86 | 560771 | 15643.19 | 2.11% |
| 2026-03-20 | 3.00 | 2.92 | -0.08 | -2.67% | 2.91 | 3.03 | 394580 | 11683.19 | 1.48% |
| 2026-03-19 | 3.05 | 3.00 | -0.09 | -2.91% | 3.00 | 3.07 | 382224 | 11569.62 | 1.44% |
| 2026-03-18 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 299097 | 9198.23 | 1.12% |
| 2026-03-17 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.16 | 335152 | 10481.81 | 1.26% |
| 2026-03-16 | 3.11 | 3.13 | 0.00 | 0.00% | 3.09 | 3.16 | 289040 | 9031.44 | 1.09% |
| 2026-03-13 | 3.17 | 3.13 | -0.05 | -1.57% | 3.11 | 3.20 | 513749 | 16241.31 | 1.93% |
| 2026-03-12 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.23 | 332474 | 10605.56 | 1.25% |
| 2026-03-11 | 3.19 | 3.17 | -0.02 | -0.63% | 3.15 | 3.21 | 347274 | 11017.95 | 1.31% |
| 2026-03-10 | 3.22 | 3.19 | -0.01 | -0.31% | 3.17 | 3.24 | 312741 | 9992.12 | 1.18% |
| 2026-03-09 | 3.24 | 3.20 | -0.07 | -2.14% | 3.15 | 3.24 | 497802 | 15847.31 | 1.87% |
| 2026-03-06 | 3.19 | 3.27 | 0.06 | 1.87% | 3.17 | 3.27 | 334053 | 10842.23 | 1.26% |
| 2026-03-05 | 3.23 | 3.21 | 0.04 | 1.26% | 3.18 | 3.26 | 467466 | 15039.51 | 1.76% |
| 2026-03-04 | 3.16 | 3.17 | -0.04 | -1.25% | 3.13 | 3.21 | 415480 | 13164.00 | 1.56% |
| 2026-03-03 | 3.37 | 3.21 | -0.15 | -4.46% | 3.20 | 3.38 | 723158 | 23745.24 | 2.72% |
| 2026-03-02 | 3.42 | 3.36 | -0.03 | -0.88% | 3.30 | 3.47 | 748821 | 25185.41 | 2.82% |
| 2026-02-27 | 3.33 | 3.39 | 0.04 | 1.19% | 3.32 | 3.40 | 458376 | 15439.34 | 1.72% |
| 2026-02-26 | 3.41 | 3.35 | -0.06 | -1.76% | 3.33 | 3.43 | 476299 | 16013.92 | 1.79% |
| 2026-02-25 | 3.37 | 3.41 | 0.06 | 1.79% | 3.34 | 3.43 | 470043 | 15987.92 | 1.77% |
| 2026-02-24 | 3.34 | 3.35 | 0.09 | 2.76% | 3.34 | 3.42 | 656338 | 22158.05 | 2.47% |
| 2026-02-13 | 3.31 | 3.26 | -0.05 | -1.51% | 3.26 | 3.33 | 396680 | 13059.17 | 1.49% |
| 2026-02-12 | 3.38 | 3.31 | -0.08 | -2.36% | 3.31 | 3.40 | 531346 | 17727.70 | 2.00% |
| 2026-02-11 | 3.47 | 3.39 | -0.10 | -2.87% | 3.39 | 3.48 | 668610 | 22859.38 | 2.51% |
| 2026-02-10 | 3.41 | 3.49 | 0.08 | 2.35% | 3.37 | 3.57 | 1047195 | 36494.69 | 3.94% |
| 2026-02-09 | 3.43 | 3.41 | 0.02 | 0.59% | 3.39 | 3.47 | 560276 | 19186.01 | 2.11% |
| 2026-02-06 | 3.31 | 3.39 | 0.01 | 0.30% | 3.30 | 3.43 | 525079 | 17747.92 | 1.97% |
| 2026-02-05 | 3.44 | 3.38 | -0.11 | -3.15% | 3.37 | 3.49 | 735355 | 25085.26 | 2.77% |
| 2026-02-04 | 3.54 | 3.49 | 0.00 | 0.00% | 3.44 | 3.58 | 749950 | 26209.74 | 2.82% |
| 2026-02-03 | 3.48 | 3.49 | 0.08 | 2.35% | 3.43 | 3.52 | 782108 | 27106.59 | 2.94% |
| 2026-02-02 | 3.46 | 3.41 | -0.18 | -5.01% | 3.40 | 3.53 | 1125269 | 39043.27 | 4.23% |
| 2026-01-30 | 3.73 | 3.59 | -0.27 | -6.99% | 3.51 | 3.78 | 1871048 | 67512.23 | 7.04% |
| 2026-01-29 | 4.04 | 3.86 | -0.09 | -2.28% | 3.81 | 4.25 | 3318170 | 133185.09 | 12.48% |
| 2026-01-28 | 3.63 | 3.95 | 0.36 | 10.03% | 3.59 | 3.95 | 1749262 | 66554.45 | 6.58% |
| 2026-01-27 | 3.68 | 3.59 | -0.11 | -2.97% | 3.54 | 3.78 | 1578916 | 57127.71 | 5.94% |
| 2026-01-26 | 3.61 | 3.70 | 0.09 | 2.49% | 3.61 | 3.96 | 3069856 | 115589.49 | 11.54% |
| 2026-01-23 | 3.28 | 3.61 | 0.33 | 10.06% | 3.27 | 3.61 | 1057765 | 37182.87 | 3.98% |
| 2026-01-22 | 3.29 | 3.28 | -0.06 | -1.80% | 3.24 | 3.31 | 554284 | 18116.15 | 2.08% |
| 2026-01-21 | 3.16 | 3.34 | 0.17 | 5.36% | 3.14 | 3.35 | 965196 | 31336.56 | 3.63% |
| 2026-01-20 | 3.18 | 3.17 | -0.02 | -0.63% | 3.14 | 3.19 | 322822 | 10188.13 | 1.21% |
| 2026-01-19 | 3.17 | 3.19 | 0.00 | 0.00% | 3.13 | 3.19 | 345275 | 10932.27 | 1.30% |
| 2026-01-16 | 3.31 | 3.19 | -0.12 | -3.63% | 3.17 | 3.32 | 634255 | 20382.34 | 2.38% |
| 2026-01-15 | 3.34 | 3.31 | -0.07 | -2.07% | 3.28 | 3.35 | 644872 | 21309.54 | 2.42% |
| 2026-01-14 | 3.26 | 3.38 | 0.09 | 2.74% | 3.26 | 3.44 | 1066559 | 35985.10 | 4.01% |
| 2026-01-13 | 3.33 | 3.29 | 0.04 | 1.23% | 3.27 | 3.49 | 1150881 | 38535.30 | 4.33% |
| 2026-01-12 | 3.14 | 3.25 | 0.11 | 3.50% | 3.14 | 3.26 | 803613 | 25797.19 | 3.02% |
| 2026-01-09 | 3.14 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 383388 | 12011.73 | 1.44% |
| 2026-01-08 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 411164 | 12893.95 | 1.55% |
| 2026-01-07 | 3.17 | 3.11 | -0.06 | -1.89% | 3.09 | 3.19 | 506709 | 15823.48 | 1.91% |
| 2026-01-06 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.19 | 504105 | 15931.58 | 1.90% |
| 2026-01-05 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.15 | 476151 | 14830.80 | 1.79% |
| 2025-12-31 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.23 | 742856 | 23342.36 | 2.79% |
| 2025-12-30 | 3.09 | 3.09 | -0.01 | -0.32% | 3.09 | 3.16 | 444336 | 13855.71 | 1.67% |
| 2025-12-29 | 3.10 | 3.10 | 0.01 | 0.32% | 3.05 | 3.13 | 400763 | 12399.99 | 1.51% |
| 2025-12-26 | 3.13 | 3.09 | -0.04 | -1.28% | 3.08 | 3.15 | 343932 | 10690.08 | 1.29% |
| 2025-12-25 | 3.09 | 3.13 | 0.06 | 1.95% | 3.05 | 3.17 | 610147 | 18967.67 | 2.29% |
| 2025-12-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 356132 | 10909.73 | 1.34% |
| 2025-12-23 | 3.05 | 3.07 | 0.02 | 0.66% | 3.00 | 3.08 | 506023 | 15395.58 | 1.90% |
| 2025-12-22 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.08 | 362828 | 11050.18 | 1.36% |
| 2025-12-19 | 3.01 | 3.06 | 0.06 | 2.00% | 2.98 | 3.07 | 450111 | 13662.39 | 1.69% |
| 2025-12-18 | 2.98 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 354810 | 10709.26 | 1.33% |
| 2025-12-17 | 3.03 | 3.00 | -0.04 | -1.32% | 2.97 | 3.04 | 524447 | 15749.33 | 1.97% |
| 2025-12-16 | 3.08 | 3.04 | -0.05 | -1.62% | 3.01 | 3.11 | 557988 | 17003.84 | 2.10% |
| 2025-12-15 | 3.08 | 3.09 | 0.00 | 0.00% | 3.05 | 3.15 | 392053 | 12171.13 | 1.47% |
| 2025-12-12 | 3.12 | 3.09 | -0.03 | -0.96% | 3.05 | 3.14 | 455502 | 14111.14 | 1.71% |
| 2025-12-11 | 3.23 | 3.12 | -0.10 | -3.11% | 3.12 | 3.24 | 400396 | 12667.56 | 1.51% |
| 2025-12-10 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 308203 | 9856.62 | 1.16% |
| 2025-12-09 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.24 | 277643 | 8887.56 | 1.04% |
| 2025-12-08 | 3.27 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 357154 | 11534.82 | 1.34% |
| 2025-12-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.19 | 3.27 | 289297 | 9338.39 | 1.09% |
| 2025-12-04 | 3.28 | 3.21 | -0.08 | -2.43% | 3.21 | 3.30 | 351187 | 11367.79 | 1.32% |
| 2025-12-03 | 3.36 | 3.29 | -0.07 | -2.08% | 3.28 | 3.38 | 355801 | 11793.50 | 1.34% |
| 2025-12-02 | 3.36 | 3.36 | -0.02 | -0.59% | 3.32 | 3.38 | 272632 | 9122.35 | 1.03% |
| 2025-12-01 | 3.38 | 3.38 | 0.00 | 0.00% | 3.36 | 3.39 | 264166 | 8908.40 | 0.99% |
| 2025-11-28 | 3.36 | 3.38 | 0.02 | 0.60% | 3.32 | 3.38 | 285784 | 9602.64 | 1.07% |
| 2025-11-27 | 3.41 | 3.36 | -0.07 | -2.04% | 3.35 | 3.42 | 405759 | 13690.95 | 1.53% |
| 2025-11-26 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.54 | 664856 | 22991.71 | 2.50% |
| 2025-11-25 | 3.32 | 3.36 | 0.05 | 1.51% | 3.30 | 3.39 | 330715 | 11112.18 | 1.24% |
| 2025-11-24 | 3.30 | 3.31 | 0.03 | 0.91% | 3.24 | 3.32 | 337724 | 11087.98 | 1.27% |
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。
