| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 14.51 | 14.55 | -0.10 | -0.68% | 14.51 | 14.68 | 24576 | 3582.35 | 0.61% |
| 2025-10-27 | 14.69 | 14.65 | 0.06 | 0.41% | 14.50 | 14.74 | 32179 | 4710.94 | 0.79% |
| 2025-10-24 | 14.46 | 14.59 | 0.12 | 0.83% | 14.41 | 14.66 | 29425 | 4278.68 | 0.73% |
| 2025-10-23 | 14.40 | 14.47 | 0.04 | 0.28% | 14.17 | 14.48 | 25896 | 3703.62 | 0.64% |
| 2025-10-22 | 14.43 | 14.43 | -0.01 | -0.07% | 14.35 | 14.56 | 27386 | 3959.74 | 0.68% |
| 2025-10-21 | 14.35 | 14.44 | 0.06 | 0.42% | 14.25 | 14.50 | 31270 | 4507.33 | 0.77% |
| 2025-10-20 | 14.32 | 14.38 | 0.18 | 1.27% | 14.23 | 14.50 | 32026 | 4594.77 | 0.79% |
| 2025-10-17 | 14.79 | 14.20 | -0.32 | -2.20% | 14.20 | 14.79 | 41767 | 6011.75 | 1.03% |
| 2025-10-16 | 15.02 | 14.52 | -0.49 | -3.26% | 14.48 | 15.33 | 48853 | 7223.59 | 1.21% |
| 2025-10-15 | 15.16 | 15.01 | -0.30 | -1.96% | 14.69 | 15.31 | 54459 | 8111.63 | 1.34% |
| 2025-10-14 | 14.73 | 15.31 | 0.56 | 3.80% | 14.73 | 15.70 | 100400 | 15229.18 | 2.48% |
| 2025-10-13 | 14.25 | 14.75 | -0.53 | -3.47% | 13.86 | 14.78 | 74798 | 10839.82 | 1.85% |
| 2025-10-10 | 15.18 | 15.28 | -0.20 | -1.29% | 14.95 | 15.45 | 69278 | 10535.90 | 1.71% |
| 2025-10-09 | 16.00 | 15.48 | -0.04 | -0.26% | 15.23 | 16.84 | 102884 | 16102.88 | 2.54% |
| 2025-09-30 | 16.20 | 15.52 | -0.81 | -4.96% | 15.47 | 16.30 | 138420 | 21777.28 | 3.42% |
| 2025-09-29 | 16.78 | 16.33 | -1.11 | -6.36% | 16.10 | 17.07 | 159275 | 26191.13 | 3.93% |
| 2025-09-26 | 16.97 | 17.44 | 0.55 | 3.26% | 16.80 | 18.40 | 269610 | 47267.68 | 6.66% |
| 2025-09-25 | 15.21 | 16.89 | 1.54 | 10.03% | 15.21 | 16.89 | 102689 | 17139.73 | 2.54% |
| 2025-09-24 | 15.09 | 15.35 | 0.08 | 0.52% | 15.09 | 15.36 | 25212 | 3848.13 | 0.62% |
| 2025-09-23 | 15.50 | 15.27 | -0.22 | -1.42% | 14.93 | 15.67 | 30820 | 4676.88 | 0.76% |
| 2025-09-22 | 15.65 | 15.49 | 0.02 | 0.13% | 15.34 | 15.70 | 29029 | 4495.44 | 0.72% |
| 2025-09-19 | 15.52 | 15.47 | 0.14 | 0.91% | 15.30 | 15.63 | 35177 | 5422.60 | 0.87% |
| 2025-09-18 | 15.80 | 15.33 | -0.47 | -2.97% | 15.28 | 15.86 | 46117 | 7172.76 | 1.14% |
| 2025-09-17 | 15.77 | 15.80 | -0.01 | -0.06% | 15.60 | 15.85 | 36666 | 5768.09 | 0.91% |
| 2025-09-16 | 15.70 | 15.81 | 0.06 | 0.38% | 15.62 | 15.94 | 33759 | 5335.62 | 0.83% |
| 2025-09-15 | 16.06 | 15.75 | -0.41 | -2.54% | 15.72 | 16.15 | 45093 | 7131.24 | 1.11% |
| 2025-09-12 | 16.40 | 16.16 | -0.16 | -0.98% | 16.08 | 16.57 | 46753 | 7613.24 | 1.15% |
| 2025-09-11 | 16.21 | 16.32 | 0.11 | 0.68% | 15.93 | 16.39 | 41327 | 6691.22 | 1.02% |
| 2025-09-10 | 16.10 | 16.21 | -0.03 | -0.18% | 16.06 | 16.34 | 33398 | 5402.50 | 0.82% |
| 2025-09-09 | 16.50 | 16.24 | -0.11 | -0.67% | 16.12 | 16.78 | 49269 | 8092.31 | 1.22% |
| 2025-09-08 | 15.91 | 16.35 | 0.44 | 2.77% | 15.91 | 16.57 | 54451 | 8890.18 | 1.34% |
| 2025-09-05 | 15.65 | 15.91 | 0.33 | 2.12% | 15.32 | 15.94 | 41838 | 6571.74 | 1.03% |
| 2025-09-04 | 15.77 | 15.58 | -0.23 | -1.45% | 15.20 | 15.94 | 40698 | 6365.21 | 1.00% |
| 2025-09-03 | 16.00 | 15.81 | -0.27 | -1.68% | 15.75 | 16.20 | 42217 | 6721.29 | 1.04% |
| 2025-09-02 | 17.10 | 16.08 | -0.87 | -5.13% | 16.02 | 17.34 | 87448 | 14359.99 | 2.16% |
| 2025-09-01 | 16.71 | 16.95 | 0.52 | 3.16% | 16.29 | 17.20 | 104789 | 17686.57 | 2.59% |
| 2025-08-29 | 16.70 | 16.43 | -0.16 | -0.96% | 16.33 | 16.75 | 47534 | 7821.86 | 1.17% |
| 2025-08-28 | 16.68 | 16.59 | -0.18 | -1.07% | 16.02 | 16.75 | 88817 | 14594.05 | 2.19% |
| 2025-08-27 | 17.78 | 16.77 | -0.68 | -3.90% | 16.76 | 17.87 | 110769 | 19052.59 | 2.74% |
| 2025-08-26 | 18.03 | 17.45 | -0.65 | -3.59% | 17.40 | 18.03 | 112299 | 19738.30 | 2.77% |
| 2025-08-25 | 18.07 | 18.10 | -0.35 | -1.90% | 17.90 | 18.37 | 160172 | 29010.75 | 3.95% |
| 2025-08-22 | 18.85 | 18.45 | -0.55 | -2.89% | 18.25 | 19.68 | 257674 | 48313.34 | 6.36% |
| 2025-08-21 | 17.71 | 19.00 | 1.73 | 10.02% | 17.71 | 19.00 | 107942 | 20227.70 | 2.67% |
| 2025-08-20 | 17.90 | 17.27 | -1.43 | -7.65% | 17.00 | 17.99 | 160161 | 27875.99 | 3.95% |
| 2025-08-19 | 17.50 | 18.70 | 0.68 | 3.77% | 17.45 | 19.20 | 262459 | 47620.47 | 6.48% |
| 2025-08-18 | 19.13 | 18.02 | -0.38 | -2.07% | 17.90 | 19.88 | 353234 | 66948.48 | 8.72% |
| 2025-08-15 | 17.79 | 18.40 | 1.67 | 9.98% | 17.00 | 18.40 | 188516 | 33535.27 | 4.65% |
| 2025-08-14 | 15.15 | 16.73 | 1.52 | 9.99% | 15.15 | 16.73 | 134204 | 21733.52 | 3.31% |
| 2025-08-13 | 15.41 | 15.21 | -0.19 | -1.23% | 15.14 | 15.43 | 53055 | 8080.94 | 1.31% |
| 2025-08-12 | 15.27 | 15.40 | 0.03 | 0.20% | 15.17 | 15.44 | 51923 | 7936.57 | 1.28% |
| 2025-08-11 | 15.20 | 15.37 | 0.27 | 1.79% | 14.93 | 15.45 | 57858 | 8821.68 | 1.43% |
| 2025-08-08 | 15.03 | 15.10 | 0.01 | 0.07% | 15.01 | 15.47 | 46609 | 7073.74 | 1.15% |
| 2025-08-07 | 15.29 | 15.09 | -0.17 | -1.11% | 15.05 | 15.32 | 45649 | 6901.74 | 1.13% |
| 2025-08-06 | 15.48 | 15.26 | -0.11 | -0.72% | 15.22 | 15.48 | 39990 | 6126.57 | 0.99% |
| 2025-08-05 | 15.48 | 15.37 | -0.01 | -0.07% | 15.20 | 15.50 | 53143 | 8147.51 | 1.31% |
| 2025-08-04 | 15.20 | 15.38 | -0.05 | -0.32% | 15.08 | 15.42 | 52589 | 8020.46 | 1.30% |
| 2025-08-01 | 16.00 | 15.43 | -0.67 | -4.16% | 15.36 | 16.00 | 82006 | 12724.55 | 2.02% |
| 2025-07-31 | 15.85 | 16.10 | 0.09 | 0.56% | 15.72 | 16.22 | 63545 | 10210.03 | 1.57% |
| 2025-07-30 | 16.88 | 16.01 | -0.87 | -5.15% | 15.70 | 17.13 | 118492 | 19253.82 | 2.93% |
| 2025-07-29 | 17.00 | 16.88 | -0.21 | -1.23% | 16.50 | 17.36 | 132345 | 22215.96 | 3.27% |
| 2025-07-28 | 16.49 | 17.09 | 0.53 | 3.20% | 16.40 | 17.15 | 148297 | 24946.33 | 3.66% |
| 2025-07-25 | 16.84 | 16.56 | -0.27 | -1.60% | 16.20 | 17.30 | 160759 | 26809.01 | 3.97% |
| 2025-07-24 | 16.70 | 16.83 | -0.27 | -1.58% | 16.46 | 17.02 | 141610 | 23655.92 | 3.50% |
| 2025-07-23 | 16.65 | 17.10 | 0.45 | 2.70% | 16.35 | 17.37 | 208656 | 35319.18 | 5.15% |
| 2025-07-22 | 17.57 | 16.65 | -1.85 | -10.00% | 16.65 | 17.90 | 290349 | 49305.60 | 7.17% |
| 2025-07-21 | 17.62 | 18.50 | 0.98 | 5.59% | 17.62 | 19.00 | 298628 | 54821.84 | 7.37% |
| 2025-07-18 | 18.02 | 17.52 | -0.69 | -3.79% | 17.39 | 18.65 | 264151 | 47192.60 | 6.52% |
| 2025-07-17 | 18.99 | 18.21 | -1.12 | -5.79% | 18.12 | 20.61 | 426412 | 82373.38 | 10.53% |
| 2025-07-16 | 18.21 | 19.33 | 1.76 | 10.02% | 17.76 | 19.33 | 309210 | 57076.02 | 7.63% |
| 2025-07-15 | 16.05 | 17.57 | 1.60 | 10.02% | 15.63 | 17.57 | 218896 | 36612.80 | 5.40% |
| 2025-07-14 | 16.00 | 15.97 | -0.75 | -4.49% | 15.85 | 16.49 | 236726 | 37935.94 | 5.85% |
| 2025-07-11 | 17.90 | 16.72 | -1.86 | -10.01% | 16.72 | 18.08 | 381034 | 65141.04 | 9.41% |
| 2025-07-10 | 18.69 | 18.58 | 1.28 | 7.40% | 17.45 | 19.03 | 480572 | 89409.83 | 11.87% |
| 2025-07-09 | 17.00 | 17.30 | 1.57 | 9.98% | 16.77 | 17.30 | 110085 | 18884.71 | 2.72% |
| 2025-07-08 | 14.80 | 15.73 | 1.43 | 10.00% | 14.43 | 15.73 | 152640 | 23073.34 | 3.77% |
| 2025-07-07 | 12.82 | 14.30 | 1.30 | 10.00% | 12.72 | 14.30 | 186883 | 25554.73 | 4.61% |
| 2025-07-04 | 12.84 | 13.00 | 0.43 | 3.42% | 12.61 | 13.38 | 144133 | 18735.13 | 3.56% |
| 2025-07-03 | 13.26 | 12.57 | -0.82 | -6.12% | 12.57 | 13.26 | 158869 | 20277.54 | 3.92% |
| 2025-07-02 | 13.03 | 13.39 | -0.37 | -2.69% | 12.64 | 14.00 | 223902 | 29462.49 | 5.53% |
| 2025-07-01 | 15.90 | 13.76 | -1.30 | -8.63% | 13.55 | 15.95 | 312478 | 45123.21 | 7.72% |
金时科技(002951)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。
