| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 28.24 | 28.60 | 0.20 | 0.70% | 28.24 | 28.77 | 44693 | 12773.80 | 2.80% |
| 2025-08-21 | 28.10 | 28.40 | 0.24 | 0.85% | 27.75 | 28.52 | 58439 | 16471.57 | 3.66% |
| 2025-08-20 | 27.93 | 28.16 | 0.09 | 0.32% | 27.51 | 28.17 | 55264 | 15400.25 | 3.46% |
| 2025-08-19 | 28.49 | 28.07 | -0.42 | -1.47% | 28.00 | 28.76 | 45835 | 12963.34 | 2.87% |
| 2025-08-18 | 27.95 | 28.49 | 0.52 | 1.86% | 27.81 | 28.92 | 79875 | 22626.83 | 5.01% |
| 2025-08-15 | 27.69 | 27.97 | 0.44 | 1.60% | 27.50 | 28.08 | 52262 | 14539.17 | 3.28% |
| 2025-08-14 | 28.05 | 27.53 | -0.23 | -0.83% | 27.45 | 28.17 | 63082 | 17535.70 | 3.95% |
| 2025-08-13 | 28.02 | 27.76 | -0.30 | -1.07% | 27.30 | 28.27 | 84063 | 23294.97 | 5.27% |
| 2025-08-12 | 27.01 | 28.06 | 0.90 | 3.31% | 27.01 | 28.09 | 86853 | 24131.57 | 5.44% |
| 2025-08-11 | 26.67 | 27.16 | 0.41 | 1.53% | 26.56 | 27.57 | 69212 | 18722.18 | 4.35% |
| 2025-08-08 | 26.66 | 26.75 | 0.09 | 0.34% | 26.12 | 26.88 | 64634 | 17158.90 | 4.06% |
| 2025-08-07 | 26.36 | 26.66 | 0.30 | 1.14% | 26.26 | 26.88 | 70289 | 18713.52 | 4.41% |
| 2025-08-06 | 25.90 | 26.36 | 0.35 | 1.35% | 25.88 | 26.88 | 70356 | 18612.71 | 4.42% |
| 2025-08-05 | 26.22 | 26.01 | -0.21 | -0.80% | 25.96 | 26.31 | 42639 | 11130.08 | 2.68% |
| 2025-08-04 | 25.93 | 26.22 | 0.06 | 0.23% | 25.71 | 26.60 | 75780 | 19862.62 | 4.76% |
| 2025-08-01 | 25.04 | 26.16 | 1.20 | 4.81% | 24.83 | 26.50 | 130253 | 33809.73 | 8.18% |
| 2025-07-31 | 24.95 | 24.96 | -0.05 | -0.20% | 24.82 | 25.65 | 48666 | 12249.13 | 3.06% |
| 2025-07-30 | 25.51 | 25.01 | -0.78 | -3.02% | 24.70 | 25.80 | 76970 | 19305.97 | 4.83% |
| 2025-07-29 | 24.59 | 25.79 | 1.37 | 5.61% | 24.50 | 25.84 | 137716 | 35159.22 | 8.65% |
| 2025-07-28 | 24.10 | 24.42 | 0.32 | 1.33% | 24.02 | 24.51 | 44246 | 10761.20 | 2.78% |
| 2025-07-25 | 24.06 | 24.10 | 0.14 | 0.58% | 23.88 | 24.16 | 31828 | 7647.29 | 2.00% |
| 2025-07-24 | 23.66 | 23.96 | 0.31 | 1.31% | 23.60 | 24.00 | 36827 | 8772.96 | 2.31% |
| 2025-07-23 | 23.71 | 23.65 | -0.05 | -0.21% | 23.52 | 23.96 | 35968 | 8515.73 | 2.26% |
| 2025-07-22 | 23.96 | 23.70 | -0.28 | -1.17% | 23.55 | 24.00 | 35816 | 8481.73 | 2.25% |
| 2025-07-21 | 24.16 | 23.98 | -0.37 | -1.52% | 23.90 | 24.64 | 44849 | 10798.04 | 2.82% |
| 2025-07-18 | 24.29 | 24.35 | 0.10 | 0.41% | 23.97 | 24.50 | 50114 | 12100.71 | 3.15% |
| 2025-07-17 | 23.53 | 24.25 | 0.63 | 2.67% | 23.38 | 24.35 | 69823 | 16802.82 | 4.38% |
| 2025-07-16 | 23.28 | 23.62 | 0.33 | 1.42% | 23.24 | 23.78 | 54152 | 12775.08 | 3.40% |
| 2025-07-15 | 23.56 | 23.29 | -0.51 | -2.14% | 22.85 | 23.60 | 60096 | 13888.15 | 3.77% |
| 2025-07-14 | 23.85 | 23.80 | -0.04 | -0.17% | 23.10 | 23.85 | 31783 | 7507.53 | 2.00% |
| 2025-07-11 | 23.50 | 23.84 | 0.34 | 1.45% | 23.50 | 23.85 | 46912 | 11099.27 | 2.95% |
| 2025-07-10 | 23.07 | 23.50 | 0.39 | 1.69% | 22.95 | 23.76 | 52275 | 12252.50 | 3.28% |
| 2025-07-09 | 23.11 | 23.11 | -0.01 | -0.04% | 22.93 | 23.24 | 25766 | 5953.15 | 1.62% |
| 2025-07-08 | 22.87 | 23.12 | 0.26 | 1.14% | 22.77 | 23.14 | 22000 | 5071.56 | 1.38% |
| 2025-07-07 | 23.04 | 22.86 | -0.15 | -0.65% | 22.74 | 23.04 | 23494 | 5371.78 | 1.48% |
| 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% |
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。
