| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.41 | 20.83 | -0.82 | -3.79% | 20.78 | 21.64 | 95749 | 20201.33 | 3.94% | 0.00 |
| 2025-04-02 | 21.20 | 21.65 | 0.43 | 2.03% | 20.94 | 22.27 | 107233 | 23364.87 | 4.42% | 0.00 |
| 2025-04-01 | 21.48 | 21.22 | 0.02 | 0.09% | 21.17 | 22.11 | 80009 | 17230.04 | 3.30% | 0.00 |
| 2025-03-31 | 21.00 | 21.20 | -0.11 | -0.52% | 20.85 | 21.49 | 82253 | 17429.79 | 3.39% | 0.00 |
| 2025-03-28 | 23.86 | 21.31 | -1.90 | -8.19% | 21.31 | 23.90 | 212089 | 46547.63 | 8.74% | 0.00 |
| 2025-03-27 | 23.24 | 23.21 | -0.17 | -0.73% | 22.59 | 23.46 | 81761 | 18845.66 | 3.37% | 1.00 |
| 2025-03-26 | 22.50 | 23.38 | 0.78 | 3.45% | 22.47 | 23.55 | 81402 | 18891.56 | 3.35% | 0.00 |
| 2025-03-25 | 22.86 | 22.60 | -0.41 | -1.78% | 22.43 | 23.22 | 60137 | 13662.32 | 2.48% | 0.00 |
| 2025-03-24 | 23.90 | 23.01 | -0.18 | -0.78% | 22.33 | 23.94 | 115564 | 26466.37 | 4.76% | 0.00 |
| 2025-03-21 | 22.83 | 23.19 | 0.13 | 0.56% | 22.83 | 24.54 | 157185 | 37143.84 | 6.47% | 0.00 |
| 2025-03-20 | 22.31 | 23.06 | 0.67 | 2.99% | 22.25 | 23.23 | 85237 | 19557.55 | 3.51% | 0.00 |
| 2025-03-19 | 22.29 | 22.39 | 0.03 | 0.13% | 22.06 | 22.75 | 55876 | 12524.89 | 2.30% | 0.00 |
| 2025-03-18 | 22.68 | 22.36 | -0.32 | -1.41% | 22.23 | 22.88 | 70863 | 15927.82 | 2.92% | 0.00 |
| 2025-03-17 | 23.12 | 22.68 | -0.40 | -1.73% | 22.53 | 23.32 | 63138 | 14427.85 | 2.60% | 0.00 |
| 2025-03-14 | 23.00 | 23.08 | -0.05 | -0.22% | 22.99 | 23.60 | 55258 | 12830.61 | 2.28% | 19.00 |
| 2025-03-13 | 23.14 | 23.13 | 0.06 | 0.26% | 22.63 | 23.33 | 55209 | 12671.12 | 2.27% | 0.00 |
| 2025-03-12 | 23.54 | 23.07 | -0.39 | -1.66% | 23.06 | 23.63 | 43588 | 10126.50 | 1.80% | 0.00 |
| 2025-03-11 | 23.30 | 23.46 | -0.08 | -0.34% | 22.86 | 23.51 | 57114 | 13241.25 | 2.35% | 0.00 |
| 2025-03-10 | 23.04 | 23.54 | 0.40 | 1.73% | 22.79 | 23.88 | 100636 | 23538.11 | 4.15% | 1.00 |
| 2025-03-07 | 22.40 | 23.14 | 0.69 | 3.07% | 21.96 | 23.38 | 138987 | 31700.12 | 5.72% | 0.00 |
| 2025-03-06 | 22.02 | 22.45 | 0.61 | 2.79% | 21.85 | 22.87 | 109492 | 24678.14 | 4.51% | 0.00 |
| 2025-03-05 | 22.17 | 21.84 | -0.40 | -1.80% | 21.67 | 22.60 | 65433 | 14388.24 | 2.70% | 0.00 |
| 2025-03-04 | 22.15 | 22.24 | 0.09 | 0.41% | 21.76 | 22.35 | 76489 | 16887.30 | 3.15% | 39.00 |
| 2025-03-03 | 21.46 | 22.15 | 0.69 | 3.22% | 21.31 | 22.94 | 157682 | 35294.75 | 6.50% | 0.00 |
| 2025-02-28 | 21.72 | 21.46 | -0.34 | -1.56% | 21.31 | 21.95 | 89605 | 19356.78 | 3.69% | 0.00 |
| 2025-02-27 | 21.85 | 21.80 | 0.06 | 0.28% | 21.22 | 22.25 | 91667 | 19857.50 | 3.78% | 0.00 |
| 2025-02-26 | 21.51 | 21.74 | 0.13 | 0.60% | 21.51 | 22.16 | 119170 | 26000.07 | 4.91% | 0.00 |
| 2025-02-25 | 20.16 | 21.61 | 1.43 | 7.09% | 19.94 | 22.50 | 239961 | 51389.21 | 9.88% | 0.00 |
| 2025-02-24 | 20.14 | 20.18 | 0.01 | 0.05% | 19.89 | 20.43 | 63697 | 12866.35 | 2.62% | 0.00 |
| 2025-02-21 | 20.16 | 20.17 | -0.06 | -0.30% | 19.95 | 20.44 | 66546 | 13391.76 | 2.74% | 1.00 |
| 2025-02-20 | 19.82 | 20.23 | 0.42 | 2.12% | 19.70 | 20.65 | 92886 | 18905.99 | 3.83% | 0.00 |
| 2025-02-19 | 19.31 | 19.81 | 0.38 | 1.96% | 19.23 | 19.89 | 55748 | 10984.01 | 2.30% | 0.00 |
| 2025-02-18 | 20.14 | 19.43 | -0.67 | -3.33% | 19.31 | 20.22 | 89173 | 17570.09 | 3.67% | 0.00 |
| 2025-02-17 | 20.29 | 20.10 | -0.19 | -0.94% | 19.92 | 20.37 | 69820 | 14045.87 | 2.88% | 0.00 |
| 2025-02-14 | 20.20 | 20.29 | 0.07 | 0.35% | 20.12 | 20.61 | 59358 | 12103.42 | 2.44% | 0.00 |
| 2025-02-13 | 20.41 | 20.22 | -0.19 | -0.93% | 20.18 | 20.56 | 65206 | 13287.33 | 2.69% | 0.00 |
| 2025-02-12 | 20.02 | 20.41 | 0.32 | 1.59% | 19.92 | 20.45 | 64898 | 13122.63 | 2.67% | 4.00 |
| 2025-02-11 | 20.52 | 20.09 | -0.51 | -2.48% | 19.97 | 20.55 | 79473 | 15979.44 | 3.27% | 0.00 |
| 2025-02-10 | 21.16 | 20.60 | -0.45 | -2.14% | 20.22 | 21.23 | 121392 | 24886.69 | 5.00% | 17.00 |
| 2025-02-07 | 20.50 | 21.05 | 0.53 | 2.58% | 20.50 | 21.47 | 118588 | 24919.40 | 4.88% | 0.00 |
| 2025-02-06 | 20.25 | 20.52 | 0.05 | 0.24% | 19.92 | 20.65 | 79141 | 16054.09 | 3.26% | 1.00 |
| 2025-02-05 | 19.71 | 20.47 | 0.99 | 5.08% | 19.58 | 21.00 | 120722 | 24613.93 | 4.97% | 0.00 |
| 2025-01-27 | 20.25 | 19.48 | -0.76 | -3.75% | 19.46 | 20.35 | 56949 | 11286.87 | 2.35% | 0.00 |
| 2025-01-24 | 20.00 | 20.24 | 0.19 | 0.95% | 19.85 | 20.34 | 39952 | 8070.52 | 1.65% | 0.00 |
| 2025-01-23 | 20.48 | 20.05 | -0.16 | -0.79% | 20.05 | 20.60 | 53818 | 10902.08 | 2.22% | 0.00 |
| 2025-01-22 | 20.24 | 20.21 | -0.05 | -0.25% | 20.01 | 20.55 | 56634 | 11479.22 | 2.33% | 0.00 |
| 2025-01-21 | 20.15 | 20.26 | 0.18 | 0.90% | 19.63 | 20.41 | 63629 | 12748.89 | 2.62% | 0.00 |
| 2025-01-20 | 20.25 | 20.08 | -0.09 | -0.45% | 20.00 | 20.45 | 45706 | 9213.95 | 1.88% | 0.00 |
| 2025-01-17 | 19.92 | 20.17 | 0.27 | 1.36% | 19.82 | 20.90 | 78462 | 15934.90 | 3.23% | 0.00 |
| 2025-01-16 | 20.10 | 19.90 | -0.15 | -0.75% | 19.61 | 20.42 | 60681 | 12142.31 | 2.50% | 0.00 |
| 2025-01-15 | 20.49 | 20.05 | -0.44 | -2.15% | 19.95 | 20.52 | 52347 | 10515.33 | 2.16% | 0.00 |
| 2025-01-14 | 19.76 | 20.49 | 0.72 | 3.64% | 19.76 | 20.60 | 58269 | 11858.24 | 2.40% | 0.00 |
| 2025-01-13 | 19.27 | 19.77 | 0.25 | 1.28% | 19.10 | 19.92 | 34062 | 6685.50 | 1.40% | 0.00 |
| 2025-01-10 | 19.98 | 19.52 | -0.45 | -2.25% | 19.51 | 20.08 | 47576 | 9416.92 | 1.96% | 0.00 |
| 2025-01-09 | 19.69 | 19.97 | 0.13 | 0.66% | 19.61 | 20.23 | 48007 | 9623.33 | 1.98% | 3.00 |
| 2025-01-08 | 19.93 | 19.84 | -0.22 | -1.10% | 19.45 | 20.06 | 49914 | 9881.43 | 2.06% | 0.00 |
| 2025-01-07 | 19.56 | 20.06 | 0.44 | 2.24% | 19.50 | 20.14 | 57801 | 11476.65 | 2.38% | 0.00 |
| 2025-01-06 | 19.46 | 19.62 | 0.22 | 1.13% | 19.06 | 19.78 | 56852 | 11094.67 | 2.34% | 0.00 |
| 2025-01-03 | 19.59 | 19.40 | -0.08 | -0.41% | 19.31 | 20.15 | 68926 | 13595.88 | 2.84% | 0.00 |
| 2025-01-02 | 19.91 | 19.48 | -0.44 | -2.21% | 19.29 | 20.12 | 57423 | 11323.87 | 2.37% | 0.00 |
| 2024-12-31 | 20.33 | 19.92 | -0.47 | -2.31% | 19.90 | 20.54 | 53175 | 10688.09 | 2.19% | 0.00 |
| 2024-12-30 | 20.36 | 20.39 | -0.17 | -0.83% | 20.20 | 20.72 | 46893 | 9573.35 | 1.93% | 0.00 |
| 2024-12-27 | 20.53 | 20.56 | 0.06 | 0.29% | 20.35 | 20.97 | 70059 | 14490.29 | 2.89% | 0.00 |
| 2024-12-26 | 20.92 | 20.50 | -0.43 | -2.05% | 20.38 | 21.05 | 81687 | 16801.29 | 3.36% | 0.00 |
| 2024-12-25 | 21.21 | 20.93 | -0.36 | -1.69% | 20.75 | 21.33 | 50751 | 10643.01 | 2.09% | 0.00 |
| 2024-12-24 | 20.81 | 21.29 | 0.47 | 2.26% | 20.79 | 21.41 | 80436 | 17039.75 | 3.31% | 0.00 |
| 2024-12-23 | 21.30 | 20.82 | -0.48 | -2.25% | 20.56 | 21.52 | 72912 | 15317.63 | 3.00% | 0.00 |
| 2024-12-20 | 21.75 | 21.30 | -0.30 | -1.39% | 21.18 | 22.40 | 103712 | 22347.81 | 4.27% | 0.00 |
| 2024-12-19 | 22.51 | 21.60 | -1.15 | -5.05% | 21.40 | 22.51 | 122193 | 26499.54 | 5.03% | 0.00 |
| 2024-12-18 | 23.20 | 22.75 | -0.35 | -1.52% | 22.69 | 23.30 | 35132 | 8040.75 | 1.45% | 0.00 |
| 2024-12-17 | 23.43 | 23.10 | -0.43 | -1.83% | 22.96 | 23.85 | 59151 | 13760.14 | 2.44% | 0.00 |
| 2024-12-16 | 24.20 | 23.53 | -0.66 | -2.73% | 23.30 | 24.45 | 48792 | 11571.39 | 2.01% | 0.00 |
| 2024-12-13 | 24.83 | 24.19 | -0.73 | -2.93% | 24.13 | 24.93 | 38945 | 9505.81 | 1.60% | 0.00 |
| 2024-12-12 | 24.66 | 24.92 | 0.26 | 1.05% | 24.45 | 25.23 | 45946 | 11442.86 | 1.89% | 0.00 |
| 2024-12-11 | 24.52 | 24.66 | 0.11 | 0.45% | 24.41 | 24.93 | 34214 | 8452.88 | 1.41% | 0.00 |
| 2024-12-10 | 25.58 | 24.55 | -0.14 | -0.57% | 24.38 | 25.58 | 91705 | 22837.56 | 3.78% | 0.00 |
| 2024-12-09 | 24.39 | 24.69 | 0.30 | 1.23% | 24.05 | 24.95 | 51317 | 12558.27 | 2.11% | 0.00 |
| 2024-12-06 | 24.50 | 24.39 | 0.09 | 0.37% | 23.70 | 24.62 | 47603 | 11534.77 | 1.96% | 0.00 |
| 2024-12-05 | 24.30 | 24.37 | -0.13 | -0.53% | 24.18 | 24.54 | 29635 | 7217.29 | 1.22% | 0.00 |
| 2024-12-04 | 25.00 | 24.50 | -0.55 | -2.20% | 23.91 | 25.24 | 74261 | 18072.52 | 3.06% | 0.00 |
金雷股份(300443)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。
