| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.38 | 3.28 | -0.12 | -3.53% | 3.28 | 3.43 | 475508 | 15830.24 | 1.79% |
| 2025-11-20 | 3.45 | 3.40 | -0.07 | -2.02% | 3.40 | 3.47 | 443940 | 15204.23 | 1.67% |
| 2025-11-19 | 3.41 | 3.47 | 0.06 | 1.76% | 3.39 | 3.56 | 860625 | 29989.64 | 3.24% |
| 2025-11-18 | 3.47 | 3.41 | -0.05 | -1.45% | 3.36 | 3.50 | 653651 | 22313.96 | 2.46% |
| 2025-11-17 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 360814 | 12520.67 | 1.36% |
| 2025-11-14 | 3.55 | 3.50 | -0.08 | -2.23% | 3.49 | 3.58 | 618099 | 21884.25 | 2.32% |
| 2025-11-13 | 3.58 | 3.58 | 0.02 | 0.56% | 3.51 | 3.59 | 479467 | 17091.65 | 1.80% |
| 2025-11-12 | 3.57 | 3.56 | -0.04 | -1.11% | 3.52 | 3.59 | 712525 | 25319.76 | 2.68% |
| 2025-11-11 | 3.45 | 3.60 | 0.15 | 4.35% | 3.42 | 3.70 | 1863263 | 67289.89 | 7.01% |
| 2025-11-10 | 3.30 | 3.45 | 0.16 | 4.86% | 3.27 | 3.47 | 853254 | 28772.62 | 3.21% |
| 2025-11-07 | 3.28 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 256640 | 8459.77 | 0.97% |
| 2025-11-06 | 3.36 | 3.30 | -0.06 | -1.79% | 3.28 | 3.37 | 439315 | 14530.72 | 1.65% |
| 2025-11-05 | 3.27 | 3.36 | 0.06 | 1.82% | 3.26 | 3.41 | 523061 | 17546.24 | 1.97% |
| 2025-11-04 | 3.33 | 3.30 | -0.04 | -1.20% | 3.27 | 3.34 | 336355 | 11079.97 | 1.26% |
| 2025-11-03 | 3.29 | 3.34 | 0.05 | 1.52% | 3.26 | 3.34 | 410027 | 13585.34 | 1.54% |
| 2025-10-31 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.31 | 540297 | 17683.35 | 2.03% |
| 2025-10-30 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 789260 | 25866.68 | 2.97% |
| 2025-10-29 | 3.34 | 3.37 | -0.04 | -1.17% | 3.34 | 3.39 | 414988 | 13965.26 | 1.56% |
| 2025-10-28 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 377283 | 12833.15 | 1.42% |
| 2025-10-27 | 3.38 | 3.38 | 0.02 | 0.60% | 3.38 | 3.43 | 415687 | 14147.35 | 1.56% |
| 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% |
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。
