| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 29.91 | 29.61 | -0.50 | -1.66% | 29.30 | 30.97 | 119206 | 36043.89 | 7.48% |
| 2025-03-06 | 29.65 | 30.11 | 0.58 | 1.96% | 29.63 | 30.60 | 133472 | 40368.07 | 8.38% |
| 2025-03-05 | 29.32 | 29.53 | 0.18 | 0.61% | 29.00 | 29.78 | 88214 | 25875.73 | 5.54% |
| 2025-03-04 | 28.21 | 29.35 | 0.58 | 2.02% | 28.10 | 29.45 | 130689 | 37921.56 | 8.21% |
| 2025-03-03 | 28.66 | 28.77 | 1.26 | 4.58% | 28.38 | 30.26 | 191062 | 56358.83 | 12.00% |
| 2025-02-28 | 28.34 | 27.51 | -1.20 | -4.18% | 27.38 | 28.59 | 66114 | 18431.85 | 4.15% |
| 2025-02-27 | 29.50 | 28.71 | -0.73 | -2.48% | 28.04 | 29.80 | 75941 | 21848.98 | 4.77% |
| 2025-02-26 | 29.09 | 29.44 | 0.22 | 0.75% | 28.89 | 29.50 | 79794 | 23314.66 | 5.01% |
| 2025-02-25 | 28.20 | 29.22 | 0.77 | 2.71% | 28.02 | 29.71 | 96106 | 27957.23 | 6.03% |
| 2025-02-24 | 28.58 | 28.45 | -0.23 | -0.80% | 28.16 | 28.96 | 66084 | 18842.61 | 4.15% |
| 2025-02-21 | 28.37 | 28.68 | 0.30 | 1.06% | 28.02 | 28.80 | 62430 | 17778.37 | 3.92% |
| 2025-02-20 | 28.41 | 28.38 | -0.08 | -0.28% | 28.08 | 28.60 | 41632 | 11806.67 | 2.61% |
| 2025-02-19 | 28.15 | 28.46 | 0.56 | 2.01% | 28.13 | 28.64 | 50474 | 14355.05 | 3.17% |
| 2025-02-18 | 28.81 | 27.90 | -1.12 | -3.86% | 27.85 | 29.08 | 68924 | 19606.69 | 4.33% |
| 2025-02-17 | 29.30 | 29.02 | -0.65 | -2.19% | 28.83 | 29.56 | 112419 | 32784.58 | 7.06% |
| 2025-02-14 | 30.00 | 29.67 | -0.37 | -1.23% | 29.31 | 30.64 | 121420 | 36313.46 | 7.62% |
| 2025-02-13 | 29.05 | 30.04 | 0.91 | 3.12% | 28.91 | 30.99 | 164070 | 49655.92 | 10.30% |
| 2025-02-12 | 28.78 | 29.13 | 0.30 | 1.04% | 28.68 | 29.15 | 58790 | 17042.46 | 3.69% |
| 2025-02-11 | 29.28 | 28.83 | -0.43 | -1.47% | 28.61 | 29.28 | 71068 | 20548.11 | 4.46% |
| 2025-02-10 | 28.76 | 29.26 | 0.36 | 1.25% | 28.44 | 29.46 | 90269 | 26163.65 | 5.67% |
| 2025-02-07 | 28.48 | 28.90 | 0.82 | 2.92% | 28.04 | 29.07 | 126113 | 36085.44 | 7.92% |
| 2025-02-06 | 26.89 | 28.08 | 1.19 | 4.43% | 26.59 | 28.09 | 73304 | 20153.19 | 4.60% |
| 2025-02-05 | 26.10 | 26.89 | 1.10 | 4.27% | 26.04 | 26.90 | 66922 | 17800.83 | 4.20% |
| 2025-01-27 | 26.51 | 25.79 | -0.45 | -1.71% | 25.79 | 26.52 | 31975 | 8329.42 | 2.01% |
| 2025-01-24 | 25.71 | 26.24 | 0.44 | 1.71% | 25.57 | 26.25 | 41206 | 10681.83 | 2.59% |
| 2025-01-23 | 26.10 | 25.80 | -0.14 | -0.54% | 25.78 | 26.48 | 42489 | 11135.11 | 2.67% |
| 2025-01-22 | 26.00 | 25.94 | -0.27 | -1.03% | 25.90 | 26.48 | 33639 | 8777.61 | 2.11% |
| 2025-01-21 | 26.61 | 26.21 | -0.14 | -0.53% | 25.93 | 26.69 | 41824 | 10963.19 | 2.63% |
| 2025-01-20 | 26.14 | 26.35 | 0.67 | 2.61% | 25.77 | 26.51 | 59086 | 15491.41 | 3.71% |
| 2025-01-17 | 26.98 | 25.68 | 0.02 | 0.08% | 25.61 | 26.98 | 79297 | 20616.11 | 4.98% |
| 2025-01-16 | 25.54 | 25.66 | 0.22 | 0.86% | 25.30 | 25.95 | 40287 | 10326.21 | 2.53% |
| 2025-01-15 | 25.43 | 25.44 | 0.02 | 0.08% | 25.30 | 25.81 | 41798 | 10644.67 | 2.62% |
| 2025-01-14 | 24.37 | 25.42 | 1.15 | 4.74% | 24.31 | 25.43 | 53361 | 13351.78 | 3.35% |
| 2025-01-13 | 23.80 | 24.27 | -0.14 | -0.57% | 23.53 | 24.50 | 37014 | 8901.93 | 2.32% |
| 2025-01-10 | 24.93 | 24.41 | -0.44 | -1.77% | 24.41 | 25.63 | 65566 | 16440.04 | 4.12% |
| 2025-01-09 | 24.48 | 24.85 | 0.27 | 1.10% | 24.31 | 25.00 | 41119 | 10210.38 | 2.58% |
| 2025-01-08 | 24.82 | 24.58 | 0.10 | 0.41% | 23.72 | 24.95 | 50541 | 12350.65 | 3.17% |
| 2025-01-07 | 23.60 | 24.48 | 0.93 | 3.95% | 23.60 | 24.48 | 46774 | 11238.02 | 2.94% |
| 2025-01-06 | 23.91 | 23.55 | -0.48 | -2.00% | 23.26 | 24.09 | 43603 | 10288.03 | 2.74% |
| 2025-01-03 | 26.02 | 24.03 | -1.92 | -7.40% | 24.00 | 26.24 | 57384 | 14320.27 | 3.60% |
| 2025-01-02 | 26.22 | 25.95 | -0.65 | -2.44% | 25.74 | 26.79 | 43108 | 11320.51 | 2.71% |
| 2024-12-31 | 27.70 | 26.60 | -0.95 | -3.45% | 26.59 | 27.76 | 51472 | 13921.79 | 3.23% |
| 2024-12-30 | 27.69 | 27.55 | -0.31 | -1.11% | 27.15 | 27.98 | 32845 | 9052.17 | 2.06% |
| 2024-12-27 | 27.82 | 27.86 | 0.04 | 0.14% | 27.61 | 28.23 | 40974 | 11465.53 | 2.57% |
| 2024-12-26 | 27.60 | 27.82 | 0.00 | 0.00% | 27.54 | 28.17 | 41594 | 11611.69 | 2.61% |
| 2024-12-25 | 28.01 | 27.82 | -0.18 | -0.64% | 27.10 | 28.45 | 51907 | 14356.36 | 3.26% |
| 2024-12-24 | 28.42 | 28.00 | 0.12 | 0.43% | 27.35 | 28.50 | 43545 | 12136.27 | 2.73% |
| 2024-12-23 | 29.53 | 27.88 | -1.65 | -5.59% | 27.80 | 29.62 | 62184 | 17727.29 | 3.90% |
| 2024-12-20 | 29.01 | 29.53 | 0.09 | 0.31% | 29.00 | 29.93 | 49755 | 14715.95 | 3.12% |
| 2024-12-19 | 28.50 | 29.44 | 0.25 | 0.86% | 28.45 | 29.55 | 55430 | 16114.08 | 3.48% |
| 2024-12-18 | 28.34 | 29.19 | 0.85 | 3.00% | 28.06 | 29.47 | 64039 | 18549.85 | 4.02% |
| 2024-12-17 | 28.97 | 28.34 | -0.88 | -3.01% | 28.15 | 29.59 | 59758 | 17161.28 | 3.75% |
| 2024-12-16 | 30.15 | 29.22 | -1.23 | -4.04% | 29.15 | 30.26 | 72949 | 21464.83 | 4.58% |
| 2024-12-13 | 30.35 | 30.45 | 0.02 | 0.07% | 30.10 | 31.19 | 89858 | 27633.74 | 5.64% |
| 2024-12-12 | 30.71 | 30.43 | -0.41 | -1.33% | 29.90 | 30.83 | 77260 | 23418.30 | 4.85% |
| 2024-12-11 | 31.00 | 30.84 | -0.34 | -1.09% | 30.32 | 31.13 | 84612 | 25956.45 | 5.31% |
| 2024-12-10 | 32.68 | 31.18 | -0.57 | -1.80% | 31.00 | 32.70 | 132942 | 41922.30 | 8.35% |
| 2024-12-09 | 30.50 | 31.75 | 0.54 | 1.73% | 30.50 | 32.20 | 154617 | 48832.54 | 9.71% |
| 2024-12-06 | 31.50 | 31.21 | 0.22 | 0.71% | 30.31 | 31.68 | 143993 | 44789.44 | 9.04% |
| 2024-12-05 | 29.26 | 30.99 | 1.40 | 4.73% | 29.23 | 31.39 | 145471 | 44595.79 | 9.13% |
| 2024-12-04 | 30.10 | 29.59 | -0.74 | -2.44% | 29.40 | 30.49 | 65144 | 19499.47 | 4.09% |
| 2024-12-03 | 30.53 | 30.33 | -0.19 | -0.62% | 29.81 | 30.57 | 80426 | 24323.14 | 5.05% |
| 2024-12-02 | 29.10 | 30.52 | 1.47 | 5.06% | 28.90 | 31.19 | 136712 | 41417.35 | 8.58% |
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。
