| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 23.43 | 23.01 | -0.47 | -2.00% | 22.83 | 23.43 | 40670 | 9384.35 | 2.55% |
| 2025-07-03 | 23.44 | 23.48 | 0.15 | 0.64% | 23.20 | 23.58 | 18108 | 4246.94 | 1.14% |
| 2025-07-02 | 23.78 | 23.33 | -0.44 | -1.85% | 23.18 | 23.78 | 26722 | 6247.76 | 1.68% |
| 2025-07-01 | 23.99 | 23.77 | -0.16 | -0.67% | 23.51 | 24.03 | 23082 | 5474.88 | 1.45% |
| 2025-06-30 | 23.76 | 23.93 | 0.25 | 1.06% | 23.71 | 23.94 | 24501 | 5847.04 | 1.54% |
| 2025-06-27 | 23.71 | 23.68 | 0.14 | 0.59% | 23.57 | 23.81 | 31224 | 7399.83 | 1.96% |
| 2025-06-26 | 23.70 | 23.54 | -0.18 | -0.76% | 23.42 | 23.79 | 32143 | 7601.56 | 2.02% |
| 2025-06-25 | 23.62 | 23.91 | 0.11 | 0.46% | 23.51 | 23.95 | 41622 | 9906.92 | 2.61% |
| 2025-06-24 | 23.40 | 23.80 | 0.72 | 3.12% | 23.40 | 24.04 | 45442 | 10783.32 | 2.85% |
| 2025-06-23 | 22.50 | 23.08 | 0.39 | 1.72% | 22.22 | 23.09 | 25426 | 5791.97 | 1.60% |
| 2025-06-20 | 22.98 | 22.69 | -0.21 | -0.92% | 22.56 | 23.13 | 19742 | 4495.47 | 1.24% |
| 2025-06-19 | 23.38 | 22.90 | -0.53 | -2.26% | 22.83 | 23.48 | 28972 | 6692.11 | 1.82% |
| 2025-06-18 | 23.36 | 23.43 | -0.08 | -0.34% | 23.15 | 23.50 | 21003 | 4897.23 | 1.32% |
| 2025-06-17 | 23.45 | 23.51 | 0.32 | 1.38% | 23.17 | 23.93 | 36714 | 8613.01 | 2.31% |
| 2025-06-16 | 23.03 | 23.19 | 0.11 | 0.48% | 23.00 | 23.33 | 27897 | 6461.11 | 1.75% |
| 2025-06-13 | 24.01 | 23.08 | -1.14 | -4.71% | 23.03 | 24.13 | 62061 | 14508.75 | 3.90% |
| 2025-06-12 | 24.05 | 24.22 | 0.03 | 0.12% | 23.94 | 24.30 | 35014 | 8451.99 | 2.20% |
| 2025-06-11 | 24.36 | 24.19 | -0.17 | -0.70% | 24.06 | 24.56 | 43392 | 10538.56 | 2.72% |
| 2025-06-10 | 24.88 | 24.36 | -0.59 | -2.36% | 24.03 | 24.97 | 47160 | 11545.37 | 2.96% |
| 2025-06-09 | 24.80 | 24.95 | 0.07 | 0.28% | 24.80 | 25.00 | 41962 | 10448.85 | 2.63% |
| 2025-06-06 | 24.88 | 24.88 | -0.09 | -0.36% | 24.62 | 25.05 | 43724 | 10858.99 | 2.75% |
| 2025-06-05 | 24.77 | 24.97 | 0.20 | 0.81% | 24.50 | 24.98 | 57120 | 14147.25 | 3.59% |
| 2025-06-04 | 24.80 | 24.77 | -0.04 | -0.16% | 24.43 | 24.84 | 55283 | 13609.00 | 3.47% |
| 2025-06-03 | 24.73 | 24.81 | -0.04 | -0.16% | 24.49 | 25.02 | 72346 | 17866.48 | 4.54% |
| 2025-05-30 | 26.00 | 24.85 | -1.01 | -3.91% | 24.73 | 26.04 | 122302 | 30604.18 | 7.68% |
| 2025-05-29 | 23.51 | 25.86 | 2.35 | 10.00% | 23.51 | 25.86 | 127569 | 32129.58 | 8.01% |
| 2025-05-28 | 23.15 | 23.51 | 0.52 | 2.26% | 23.15 | 24.57 | 76224 | 18196.58 | 4.79% |
| 2025-05-27 | 23.34 | 22.99 | -0.35 | -1.50% | 22.85 | 23.53 | 27129 | 6250.60 | 1.70% |
| 2025-05-26 | 22.70 | 23.34 | 0.66 | 2.91% | 22.70 | 24.00 | 55064 | 12938.38 | 3.46% |
| 2025-05-23 | 23.18 | 22.68 | -0.47 | -2.03% | 22.65 | 23.30 | 27631 | 6342.29 | 1.73% |
| 2025-05-22 | 23.52 | 23.15 | -0.43 | -1.82% | 23.11 | 23.79 | 30134 | 7041.87 | 1.89% |
| 2025-05-21 | 23.86 | 23.58 | -0.23 | -0.97% | 23.22 | 24.32 | 40652 | 9621.50 | 2.55% |
| 2025-05-20 | 23.85 | 23.81 | -0.03 | -0.13% | 23.42 | 23.91 | 22970 | 5434.46 | 1.44% |
| 2025-05-19 | 23.51 | 23.84 | 0.17 | 0.72% | 23.51 | 24.00 | 22488 | 5355.67 | 1.41% |
| 2025-05-16 | 23.58 | 23.67 | 0.11 | 0.47% | 23.49 | 24.38 | 35177 | 8423.17 | 2.21% |
| 2025-05-15 | 24.05 | 23.56 | -0.49 | -2.04% | 23.44 | 24.07 | 24761 | 5847.50 | 1.55% |
| 2025-05-14 | 24.17 | 24.05 | -0.12 | -0.50% | 23.80 | 24.32 | 26749 | 6419.50 | 1.68% |
| 2025-05-13 | 24.81 | 24.17 | -0.43 | -1.75% | 24.01 | 24.89 | 29373 | 7163.01 | 1.84% |
| 2025-05-12 | 24.45 | 24.60 | 0.43 | 1.78% | 24.25 | 24.65 | 25418 | 6239.21 | 1.60% |
| 2025-05-09 | 24.58 | 24.17 | -0.48 | -1.95% | 23.93 | 24.71 | 23399 | 5665.41 | 1.47% |
| 2025-05-08 | 24.05 | 24.65 | 0.45 | 1.86% | 24.05 | 24.70 | 28138 | 6896.44 | 1.77% |
| 2025-05-07 | 24.74 | 24.20 | -0.16 | -0.66% | 23.91 | 24.89 | 34325 | 8349.30 | 2.16% |
| 2025-05-06 | 23.88 | 24.36 | 0.72 | 3.05% | 23.81 | 24.36 | 27486 | 6629.67 | 1.73% |
| 2025-04-30 | 22.97 | 23.64 | 0.68 | 2.96% | 22.97 | 23.78 | 48722 | 11474.10 | 3.06% |
| 2025-04-29 | 23.51 | 22.96 | -1.61 | -6.55% | 22.88 | 23.76 | 65749 | 15189.14 | 4.13% |
| 2025-04-28 | 24.60 | 24.57 | -0.02 | -0.08% | 24.28 | 24.86 | 25417 | 6239.57 | 1.60% |
| 2025-04-25 | 24.52 | 24.59 | 0.02 | 0.08% | 24.45 | 24.85 | 17684 | 4362.61 | 1.11% |
| 2025-04-24 | 24.79 | 24.57 | -0.39 | -1.56% | 24.49 | 24.98 | 28302 | 6985.64 | 1.78% |
| 2025-04-23 | 24.60 | 24.96 | 0.70 | 2.89% | 24.51 | 25.06 | 40596 | 10053.56 | 2.55% |
| 2025-04-22 | 24.38 | 24.26 | 0.32 | 1.34% | 24.00 | 24.70 | 46097 | 11235.74 | 2.89% |
| 2025-04-21 | 23.21 | 23.94 | 0.77 | 3.32% | 23.04 | 24.04 | 29050 | 6897.32 | 1.82% |
| 2025-04-18 | 22.95 | 23.17 | 0.25 | 1.09% | 22.79 | 23.30 | 17633 | 4060.98 | 1.11% |
| 2025-04-17 | 22.73 | 22.92 | -0.04 | -0.17% | 22.66 | 23.30 | 23130 | 5348.71 | 1.45% |
| 2025-04-16 | 23.51 | 22.96 | -0.77 | -3.24% | 22.63 | 23.65 | 32887 | 7591.96 | 2.06% |
| 2025-04-15 | 23.65 | 23.73 | 0.10 | 0.42% | 23.36 | 23.82 | 24990 | 5901.75 | 1.57% |
| 2025-04-14 | 24.07 | 23.63 | 0.24 | 1.03% | 23.57 | 24.24 | 26683 | 6360.84 | 1.68% |
| 2025-04-11 | 22.70 | 23.39 | 0.32 | 1.39% | 22.70 | 23.54 | 31288 | 7285.28 | 1.96% |
| 2025-04-10 | 22.86 | 23.07 | 0.50 | 2.22% | 22.86 | 23.67 | 48581 | 11332.67 | 3.05% |
| 2025-04-09 | 20.79 | 22.57 | 0.65 | 2.97% | 19.82 | 23.10 | 67257 | 14469.73 | 4.22% |
| 2025-04-08 | 23.26 | 21.92 | -1.99 | -8.32% | 21.52 | 23.90 | 73385 | 16329.62 | 4.61% |
| 2025-04-07 | 25.30 | 23.91 | -2.66 | -10.01% | 23.91 | 25.33 | 29183 | 7057.90 | 1.83% |
| 2025-04-03 | 26.16 | 26.57 | -0.16 | -0.60% | 26.13 | 27.06 | 28882 | 7695.75 | 1.81% |
| 2025-04-02 | 26.98 | 26.73 | 0.17 | 0.64% | 26.52 | 27.06 | 32864 | 8791.94 | 2.06% |
| 2025-04-01 | 26.12 | 26.56 | 0.45 | 1.72% | 26.11 | 26.58 | 26144 | 6906.98 | 1.64% |
| 2025-03-31 | 25.98 | 26.11 | -0.04 | -0.15% | 25.46 | 26.16 | 26608 | 6866.84 | 1.67% |
| 2025-03-28 | 26.53 | 26.15 | -0.38 | -1.43% | 26.14 | 26.68 | 22592 | 5955.51 | 1.42% |
| 2025-03-27 | 26.60 | 26.53 | -0.23 | -0.86% | 26.21 | 26.81 | 20408 | 5408.29 | 1.28% |
| 2025-03-26 | 26.35 | 26.76 | 0.16 | 0.60% | 26.35 | 27.08 | 31287 | 8364.06 | 1.96% |
| 2025-03-25 | 26.63 | 26.60 | -0.15 | -0.56% | 26.46 | 26.94 | 26972 | 7200.86 | 1.69% |
| 2025-03-24 | 27.20 | 26.75 | -0.45 | -1.65% | 25.92 | 27.46 | 43856 | 11659.07 | 2.75% |
| 2025-03-21 | 27.96 | 27.20 | -0.91 | -3.24% | 27.01 | 28.15 | 45752 | 12576.50 | 2.87% |
| 2025-03-20 | 28.22 | 28.11 | -0.14 | -0.50% | 27.97 | 28.56 | 30236 | 8550.94 | 1.90% |
| 2025-03-19 | 28.77 | 28.25 | -0.53 | -1.84% | 28.15 | 28.77 | 37801 | 10724.55 | 2.37% |
| 2025-03-18 | 28.66 | 28.78 | 0.16 | 0.56% | 28.56 | 29.04 | 33890 | 9744.11 | 2.13% |
| 2025-03-17 | 28.78 | 28.62 | -0.13 | -0.45% | 28.58 | 29.00 | 35060 | 10072.25 | 2.20% |
| 2025-03-14 | 28.49 | 28.75 | 0.00 | 0.00% | 28.10 | 28.85 | 45838 | 13090.59 | 2.88% |
| 2025-03-13 | 29.29 | 28.75 | -0.76 | -2.58% | 27.88 | 29.37 | 80263 | 22874.34 | 5.04% |
| 2025-03-12 | 29.50 | 29.51 | 0.27 | 0.92% | 29.30 | 29.78 | 53799 | 15887.65 | 3.38% |
| 2025-03-11 | 29.28 | 29.24 | -0.06 | -0.20% | 29.02 | 29.63 | 61752 | 18121.69 | 3.88% |
| 2025-03-10 | 29.52 | 29.30 | -0.31 | -1.05% | 29.02 | 29.73 | 64940 | 19016.78 | 4.08% |
金溢科技(002869)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。
