| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 22.32 | 22.42 | -0.09 | -0.40% | 22.26 | 22.58 | 19446 | 4365.49 | 1.23% |
| 2026-02-05 | 22.51 | 22.51 | 0.01 | 0.04% | 22.31 | 22.64 | 16052 | 3613.28 | 1.02% |
| 2026-02-04 | 22.95 | 22.50 | -0.44 | -1.92% | 22.29 | 23.03 | 33962 | 7662.99 | 2.16% |
| 2026-02-03 | 22.90 | 22.94 | 0.05 | 0.22% | 22.61 | 23.04 | 23665 | 5407.17 | 1.50% |
| 2026-02-02 | 23.00 | 22.89 | -0.32 | -1.38% | 22.47 | 23.23 | 37595 | 8554.68 | 2.39% |
| 2026-01-30 | 22.38 | 23.21 | 0.45 | 1.98% | 22.37 | 23.76 | 55293 | 12795.83 | 3.51% |
| 2026-01-29 | 23.13 | 22.76 | -0.37 | -1.60% | 22.50 | 23.42 | 46106 | 10578.62 | 2.93% |
| 2026-01-28 | 24.12 | 23.13 | -0.99 | -4.10% | 23.10 | 24.12 | 80049 | 18727.37 | 5.08% |
| 2026-01-27 | 26.09 | 24.12 | -1.95 | -7.48% | 23.46 | 26.20 | 132766 | 32090.75 | 8.43% |
| 2026-01-26 | 25.31 | 26.07 | 0.72 | 2.84% | 25.03 | 26.18 | 114678 | 29459.29 | 7.28% |
| 2026-01-23 | 25.12 | 25.35 | 0.21 | 0.84% | 24.86 | 25.40 | 56460 | 14205.51 | 3.58% |
| 2026-01-22 | 25.00 | 25.14 | 0.32 | 1.29% | 24.80 | 25.38 | 52417 | 13157.53 | 3.33% |
| 2026-01-21 | 24.03 | 24.82 | 0.62 | 2.56% | 24.03 | 25.20 | 59340 | 14692.67 | 3.77% |
| 2026-01-20 | 24.67 | 24.20 | -0.53 | -2.14% | 24.06 | 24.74 | 57797 | 14029.61 | 3.67% |
| 2026-01-19 | 24.85 | 24.73 | -0.40 | -1.59% | 24.53 | 24.98 | 46661 | 11545.56 | 2.96% |
| 2026-01-16 | 24.98 | 25.13 | 0.15 | 0.60% | 24.51 | 25.20 | 56959 | 14159.45 | 3.62% |
| 2026-01-15 | 24.93 | 24.98 | -0.12 | -0.48% | 24.78 | 25.54 | 58430 | 14651.67 | 3.71% |
| 2026-01-14 | 24.88 | 25.10 | 0.08 | 0.32% | 24.55 | 25.54 | 91181 | 22922.01 | 5.79% |
| 2026-01-13 | 25.28 | 25.02 | -0.23 | -0.91% | 24.60 | 25.85 | 108278 | 27362.57 | 6.87% |
| 2026-01-12 | 24.77 | 25.25 | 0.49 | 1.98% | 24.77 | 25.27 | 77783 | 19476.84 | 4.94% |
| 2026-01-09 | 25.12 | 24.76 | -0.24 | -0.96% | 24.40 | 25.12 | 65925 | 16338.57 | 4.19% |
| 2026-01-08 | 25.04 | 25.00 | -0.09 | -0.36% | 24.82 | 25.20 | 47325 | 11824.05 | 3.00% |
| 2026-01-07 | 25.27 | 25.09 | -0.26 | -1.03% | 24.76 | 25.40 | 68910 | 17258.44 | 4.37% |
| 2026-01-06 | 23.60 | 25.35 | 1.71 | 7.23% | 23.50 | 25.80 | 130631 | 32557.81 | 8.29% |
| 2026-01-05 | 23.25 | 23.64 | 0.38 | 1.63% | 23.20 | 23.65 | 32484 | 7629.93 | 2.06% |
| 2025-12-31 | 23.01 | 23.26 | 0.22 | 0.95% | 22.75 | 23.44 | 36853 | 8529.42 | 2.34% |
| 2025-12-30 | 23.33 | 23.04 | -0.29 | -1.24% | 23.02 | 23.50 | 37246 | 8627.92 | 2.36% |
| 2025-12-29 | 23.74 | 23.33 | -0.44 | -1.85% | 23.23 | 23.74 | 40184 | 9397.14 | 2.55% |
| 2025-12-26 | 24.00 | 23.77 | -0.38 | -1.57% | 23.53 | 24.30 | 47915 | 11433.07 | 3.04% |
| 2025-12-25 | 23.60 | 24.15 | 0.45 | 1.90% | 23.42 | 24.65 | 60607 | 14608.88 | 3.85% |
| 2025-12-24 | 23.72 | 23.70 | -0.02 | -0.08% | 23.62 | 24.30 | 51083 | 12195.97 | 3.24% |
| 2025-12-23 | 24.57 | 23.72 | -0.93 | -3.77% | 23.66 | 24.98 | 63120 | 15227.50 | 4.01% |
| 2025-12-22 | 24.73 | 24.65 | 0.57 | 2.37% | 24.30 | 25.21 | 85970 | 21311.77 | 5.46% |
| 2025-12-19 | 22.99 | 24.08 | 1.09 | 4.74% | 22.92 | 25.10 | 109972 | 26598.41 | 6.98% |
| 2025-12-18 | 22.61 | 22.99 | 0.12 | 0.52% | 22.41 | 23.39 | 55269 | 12740.66 | 3.51% |
| 2025-12-17 | 23.10 | 22.87 | -0.42 | -1.80% | 22.28 | 23.80 | 90102 | 20593.87 | 5.72% |
| 2025-12-16 | 23.10 | 23.29 | 1.08 | 4.86% | 22.18 | 24.34 | 134110 | 31135.61 | 8.51% |
| 2025-12-15 | 22.24 | 22.21 | -0.13 | -0.58% | 21.95 | 22.50 | 20038 | 4453.09 | 1.27% |
| 2025-12-12 | 22.44 | 22.34 | -0.05 | -0.22% | 22.22 | 22.67 | 25885 | 5808.66 | 1.64% |
| 2025-12-11 | 22.87 | 22.39 | -0.38 | -1.67% | 22.33 | 23.08 | 28829 | 6531.54 | 1.83% |
| 2025-12-10 | 22.79 | 22.77 | 0.05 | 0.22% | 22.40 | 22.80 | 19149 | 4328.89 | 1.22% |
| 2025-12-09 | 22.97 | 22.72 | -0.25 | -1.09% | 22.70 | 23.14 | 27936 | 6395.67 | 1.77% |
| 2025-12-08 | 23.05 | 22.97 | -0.03 | -0.13% | 22.90 | 23.35 | 36844 | 8502.27 | 2.34% |
| 2025-12-05 | 23.09 | 23.00 | 0.03 | 0.13% | 22.78 | 23.18 | 24589 | 5663.02 | 1.56% |
| 2025-12-04 | 23.26 | 22.97 | -0.28 | -1.20% | 22.82 | 23.39 | 22482 | 5183.80 | 1.43% |
| 2025-12-03 | 24.00 | 23.25 | -0.63 | -2.64% | 23.13 | 24.01 | 31556 | 7379.47 | 2.00% |
| 2025-12-02 | 24.43 | 23.88 | -0.47 | -1.93% | 23.77 | 24.43 | 27159 | 6517.35 | 1.72% |
| 2025-12-01 | 24.51 | 24.35 | -0.17 | -0.69% | 24.28 | 24.67 | 21234 | 5191.63 | 1.35% |
| 2025-11-28 | 24.36 | 24.52 | 0.21 | 0.86% | 24.22 | 24.56 | 14854 | 3629.76 | 0.94% |
| 2025-11-27 | 24.17 | 24.31 | 0.14 | 0.58% | 24.09 | 24.49 | 16915 | 4119.15 | 1.07% |
| 2025-11-26 | 24.32 | 24.17 | -0.15 | -0.62% | 24.11 | 24.67 | 21316 | 5186.48 | 1.35% |
| 2025-11-25 | 23.99 | 24.32 | 0.38 | 1.59% | 23.99 | 24.71 | 25088 | 6123.60 | 1.57% |
| 2025-11-24 | 23.60 | 23.94 | 0.56 | 2.40% | 23.35 | 24.00 | 24430 | 5778.06 | 1.53% |
| 2025-11-21 | 24.22 | 23.38 | -1.15 | -4.69% | 23.38 | 24.51 | 32481 | 7734.46 | 2.04% |
| 2025-11-20 | 24.68 | 24.53 | 0.01 | 0.04% | 24.34 | 24.77 | 22304 | 5481.90 | 1.40% |
| 2025-11-19 | 25.38 | 24.52 | -0.86 | -3.39% | 24.45 | 25.43 | 34961 | 8658.02 | 2.19% |
| 2025-11-18 | 25.32 | 25.38 | 0.06 | 0.24% | 25.05 | 25.45 | 23510 | 5941.46 | 1.47% |
| 2025-11-17 | 25.33 | 25.32 | -0.11 | -0.43% | 25.17 | 25.58 | 22306 | 5652.38 | 1.40% |
| 2025-11-14 | 25.97 | 25.43 | -0.81 | -3.09% | 25.37 | 26.15 | 40591 | 10418.36 | 2.54% |
| 2025-11-13 | 26.34 | 26.24 | -0.09 | -0.34% | 26.12 | 26.50 | 37146 | 9761.08 | 2.33% |
| 2025-11-12 | 26.31 | 26.33 | 0.05 | 0.19% | 25.86 | 26.63 | 74426 | 19525.97 | 4.67% |
| 2025-11-11 | 28.79 | 26.28 | -2.42 | -8.43% | 25.83 | 28.82 | 160463 | 42766.79 | 10.06% |
| 2025-11-10 | 28.56 | 28.70 | 0.15 | 0.53% | 28.48 | 28.98 | 29134 | 8357.39 | 1.83% |
| 2025-11-07 | 28.70 | 28.55 | -0.19 | -0.66% | 28.12 | 28.79 | 39109 | 11124.08 | 2.45% |
| 2025-11-06 | 26.98 | 28.74 | 1.76 | 6.52% | 26.81 | 29.02 | 76290 | 21553.91 | 4.78% |
| 2025-11-05 | 26.78 | 26.98 | -0.03 | -0.11% | 26.63 | 27.16 | 23201 | 6242.08 | 1.45% |
| 2025-11-04 | 27.56 | 27.01 | -0.54 | -1.96% | 26.82 | 27.83 | 31148 | 8447.81 | 1.95% |
| 2025-11-03 | 28.34 | 27.55 | -0.79 | -2.79% | 27.04 | 28.69 | 56392 | 15563.64 | 3.54% |
| 2025-10-31 | 27.52 | 28.34 | 0.68 | 2.46% | 26.80 | 28.59 | 66129 | 18570.07 | 4.15% |
| 2025-10-30 | 27.30 | 27.66 | 0.41 | 1.50% | 26.94 | 28.18 | 59520 | 16499.67 | 3.73% |
| 2025-10-29 | 27.84 | 27.25 | -0.60 | -2.15% | 27.04 | 27.95 | 37908 | 10363.18 | 2.38% |
| 2025-10-28 | 27.88 | 27.85 | -0.03 | -0.11% | 27.65 | 28.20 | 31591 | 8821.04 | 1.98% |
| 2025-10-27 | 27.63 | 27.88 | 0.25 | 0.90% | 27.45 | 28.29 | 53830 | 14990.34 | 3.37% |
| 2025-10-24 | 27.07 | 27.63 | 0.44 | 1.62% | 27.07 | 28.65 | 53847 | 14982.91 | 3.38% |
| 2025-10-23 | 27.04 | 27.19 | -0.05 | -0.18% | 26.52 | 27.58 | 26663 | 7170.95 | 1.67% |
| 2025-10-22 | 27.66 | 27.24 | -0.42 | -1.52% | 27.20 | 27.99 | 23622 | 6498.18 | 1.48% |
| 2025-10-21 | 27.38 | 27.66 | 0.32 | 1.17% | 27.20 | 27.87 | 23639 | 6521.47 | 1.48% |
| 2025-10-20 | 27.48 | 27.34 | 0.20 | 0.74% | 26.94 | 27.95 | 35578 | 9785.49 | 2.23% |
| 2025-10-17 | 28.93 | 27.14 | -1.84 | -6.35% | 27.03 | 28.98 | 48142 | 13399.28 | 3.02% |
| 2025-10-16 | 29.54 | 28.98 | -0.62 | -2.09% | 28.88 | 29.90 | 39679 | 11579.00 | 2.49% |
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。
