| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 32.71 | 32.36 | 0.34 | 1.06% | 32.12 | 33.50 | 145811 | 47400.62 | 12.39% | 0.00 |
| 2026-02-02 | 32.48 | 32.02 | -1.33 | -3.99% | 31.98 | 33.88 | 163582 | 53506.66 | 13.90% | 0.00 |
| 2026-01-30 | 31.00 | 33.35 | 1.89 | 6.01% | 31.00 | 34.50 | 277099 | 92319.64 | 23.55% | 0.00 |
| 2026-01-29 | 31.10 | 31.46 | 0.04 | 0.13% | 31.02 | 33.60 | 201147 | 65169.52 | 17.09% | 3.00 |
| 2026-01-28 | 33.21 | 31.42 | -1.70 | -5.13% | 30.89 | 33.57 | 191991 | 61565.07 | 16.32% | 10.00 |
| 2026-01-27 | 32.00 | 33.12 | -0.45 | -1.34% | 31.10 | 33.17 | 207918 | 67402.62 | 17.67% | 28.00 |
| 2026-01-26 | 34.00 | 33.57 | -1.69 | -4.79% | 32.30 | 34.90 | 240109 | 79839.87 | 20.40% | 61.00 |
| 2026-01-23 | 34.66 | 35.26 | -0.74 | -2.06% | 33.58 | 35.95 | 287344 | 99564.23 | 24.42% | 35.00 |
| 2026-01-22 | 39.13 | 36.00 | -3.13 | -8.00% | 35.32 | 39.58 | 391590 | 143162.91 | 33.28% | 24.00 |
| 2026-01-21 | 32.36 | 39.13 | 6.51 | 19.96% | 30.89 | 39.14 | 519675 | 183608.88 | 44.16% | 17.00 |
| 2026-01-20 | 30.87 | 32.62 | 1.46 | 4.69% | 29.80 | 33.89 | 353843 | 114303.32 | 30.07% | 4.00 |
| 2026-01-19 | 31.74 | 31.16 | 0.14 | 0.45% | 31.00 | 34.27 | 385672 | 124442.41 | 32.77% | 4.00 |
| 2026-01-16 | 26.45 | 31.02 | 5.17 | 20.00% | 26.35 | 31.02 | 237339 | 68634.46 | 20.17% | 0.00 |
| 2026-01-15 | 24.80 | 25.85 | 0.70 | 2.78% | 24.80 | 26.08 | 130564 | 33359.43 | 11.10% | 0.00 |
| 2026-01-14 | 24.40 | 25.15 | 0.75 | 3.07% | 24.29 | 25.36 | 107732 | 26632.99 | 9.16% | 0.00 |
| 2026-01-13 | 25.76 | 24.40 | -1.02 | -4.01% | 24.30 | 25.79 | 103138 | 25508.05 | 8.76% | 0.00 |
| 2026-01-12 | 25.30 | 25.42 | 0.05 | 0.20% | 25.13 | 25.62 | 124948 | 31673.45 | 10.62% | 0.00 |
| 2026-01-09 | 26.18 | 25.37 | -1.29 | -4.84% | 25.11 | 26.39 | 155692 | 39771.28 | 13.23% | 37.00 |
| 2026-01-08 | 26.10 | 26.66 | 0.83 | 3.21% | 25.50 | 27.58 | 201033 | 53853.95 | 17.08% | 16.00 |
| 2026-01-07 | 23.50 | 25.83 | 2.66 | 11.48% | 23.36 | 27.00 | 241132 | 61419.52 | 20.49% | 1.00 |
| 2026-01-06 | 23.12 | 23.17 | 0.15 | 0.65% | 22.83 | 23.34 | 45110 | 10415.73 | 3.83% | 0.00 |
| 2026-01-05 | 23.52 | 23.02 | -0.49 | -2.08% | 22.94 | 23.75 | 54432 | 12585.12 | 4.63% | 0.00 |
| 2025-12-31 | 24.05 | 23.51 | -0.46 | -1.92% | 23.48 | 24.20 | 54276 | 12873.92 | 4.61% | 0.00 |
| 2025-12-30 | 23.81 | 23.97 | 0.16 | 0.67% | 23.71 | 24.82 | 102945 | 25047.08 | 8.75% | 0.00 |
| 2025-12-29 | 22.78 | 23.81 | 1.20 | 5.31% | 22.63 | 24.15 | 118646 | 27937.46 | 10.08% | 0.00 |
| 2025-12-26 | 22.55 | 22.61 | 0.02 | 0.09% | 22.28 | 22.90 | 46326 | 10464.81 | 3.94% | 4.00 |
| 2025-12-25 | 22.68 | 22.59 | -0.18 | -0.79% | 22.37 | 22.82 | 37231 | 8406.03 | 3.16% | 0.00 |
| 2025-12-24 | 21.80 | 22.77 | 0.85 | 3.88% | 21.80 | 22.85 | 50346 | 11313.87 | 4.28% | 0.00 |
| 2025-12-23 | 21.36 | 21.92 | 0.50 | 2.33% | 21.18 | 22.06 | 50244 | 10963.27 | 4.27% | 3.00 |
| 2025-12-22 | 21.24 | 21.42 | 0.23 | 1.09% | 21.19 | 21.68 | 30390 | 6506.83 | 2.58% | 0.00 |
| 2025-12-19 | 20.74 | 21.19 | 0.36 | 1.73% | 20.74 | 21.41 | 31798 | 6752.75 | 2.70% | 0.00 |
| 2025-12-18 | 20.75 | 20.83 | 0.02 | 0.10% | 20.59 | 21.39 | 29531 | 6191.25 | 2.51% | 0.00 |
| 2025-12-17 | 20.58 | 20.81 | 0.23 | 1.12% | 20.07 | 20.87 | 33790 | 6906.31 | 2.87% | 0.00 |
| 2025-12-16 | 21.19 | 20.58 | -0.62 | -2.92% | 20.54 | 21.21 | 24782 | 5136.33 | 2.11% | 0.00 |
| 2025-12-15 | 21.15 | 21.20 | -0.06 | -0.28% | 21.04 | 21.41 | 19210 | 4077.27 | 1.63% | 0.00 |
| 2025-12-12 | 21.35 | 21.26 | 0.00 | 0.00% | 20.98 | 21.80 | 28348 | 6078.11 | 2.41% | 0.00 |
| 2025-12-11 | 21.57 | 21.26 | -0.31 | -1.44% | 21.26 | 21.71 | 31744 | 6809.46 | 2.70% | 0.00 |
| 2025-12-10 | 22.11 | 21.57 | -0.61 | -2.75% | 21.50 | 22.13 | 39842 | 8639.66 | 3.39% | 0.00 |
| 2025-12-09 | 22.42 | 22.18 | -0.37 | -1.64% | 22.06 | 22.71 | 31768 | 7103.86 | 2.70% | 0.00 |
| 2025-12-08 | 22.35 | 22.55 | 0.26 | 1.17% | 22.18 | 22.66 | 37384 | 8390.44 | 3.18% | 0.00 |
| 2025-12-05 | 21.90 | 22.29 | 0.45 | 2.06% | 21.55 | 22.33 | 37462 | 8239.09 | 3.18% | 0.00 |
| 2025-12-04 | 22.15 | 21.84 | -0.36 | -1.62% | 21.64 | 22.29 | 43013 | 9411.41 | 3.66% | 0.00 |
| 2025-12-03 | 22.30 | 22.20 | 0.06 | 0.27% | 22.01 | 23.10 | 69684 | 15679.22 | 5.92% | 0.00 |
| 2025-12-02 | 22.61 | 22.14 | -0.48 | -2.12% | 22.09 | 22.61 | 25764 | 5718.83 | 2.19% | 0.00 |
| 2025-12-01 | 22.47 | 22.62 | 0.21 | 0.94% | 22.25 | 22.78 | 34378 | 7765.74 | 2.92% | 0.00 |
| 2025-11-28 | 22.19 | 22.41 | 0.22 | 0.99% | 22.11 | 22.49 | 26274 | 5866.70 | 2.23% | 0.00 |
| 2025-11-27 | 21.83 | 22.19 | 0.43 | 1.98% | 21.62 | 22.53 | 38886 | 8665.93 | 3.30% | 0.00 |
| 2025-11-26 | 22.15 | 21.76 | -0.49 | -2.20% | 21.60 | 22.30 | 38032 | 8372.95 | 3.23% | 0.00 |
| 2025-11-25 | 21.74 | 22.25 | 0.52 | 2.39% | 21.50 | 22.84 | 45380 | 10135.81 | 3.86% | 0.00 |
| 2025-11-24 | 21.30 | 21.73 | 0.55 | 2.60% | 21.16 | 21.92 | 43163 | 9311.60 | 3.67% | 0.00 |
| 2025-11-21 | 22.00 | 21.18 | -1.02 | -4.59% | 20.97 | 22.30 | 43877 | 9404.28 | 3.73% | 0.00 |
| 2025-11-20 | 22.50 | 22.20 | -0.02 | -0.09% | 22.00 | 22.52 | 27575 | 6134.61 | 2.34% | 0.00 |
| 2025-11-19 | 22.77 | 22.22 | -0.58 | -2.54% | 22.06 | 22.96 | 43939 | 9801.94 | 3.73% | 0.00 |
| 2025-11-18 | 23.08 | 22.80 | -0.15 | -0.65% | 22.72 | 23.27 | 31578 | 7251.06 | 2.68% | 0.00 |
| 2025-11-17 | 23.18 | 22.95 | 0.07 | 0.31% | 22.67 | 23.26 | 44322 | 10153.48 | 3.77% | 0.00 |
| 2025-11-14 | 23.04 | 22.88 | -0.39 | -1.68% | 22.57 | 23.28 | 41869 | 9616.91 | 3.56% | 0.00 |
| 2025-11-13 | 23.68 | 23.27 | -0.06 | -0.26% | 23.26 | 24.11 | 56489 | 13378.77 | 4.80% | 0.00 |
| 2025-11-12 | 23.98 | 23.33 | -0.65 | -2.71% | 23.05 | 24.01 | 49648 | 11636.91 | 4.22% | 0.00 |
| 2025-11-11 | 24.80 | 23.98 | -0.75 | -3.03% | 23.81 | 25.00 | 61594 | 14970.88 | 5.23% | 0.00 |
| 2025-11-10 | 23.98 | 24.73 | 0.81 | 3.39% | 23.98 | 25.23 | 80114 | 19827.22 | 6.81% | 6.00 |
| 2025-11-07 | 24.05 | 23.92 | -0.28 | -1.16% | 23.60 | 24.15 | 38834 | 9272.22 | 3.30% | 0.00 |
| 2025-11-06 | 24.12 | 24.20 | 0.32 | 1.34% | 23.82 | 24.45 | 49892 | 12043.15 | 4.24% | 0.00 |
| 2025-11-05 | 23.92 | 23.88 | -0.37 | -1.53% | 23.38 | 24.33 | 66286 | 15795.00 | 5.63% | 1.00 |
| 2025-11-04 | 25.12 | 24.25 | -0.87 | -3.46% | 23.90 | 25.12 | 69938 | 16965.23 | 5.94% | 0.00 |
| 2025-11-03 | 24.99 | 25.12 | -0.04 | -0.16% | 24.48 | 25.34 | 62615 | 15618.51 | 5.32% | 5.00 |
| 2025-10-31 | 25.77 | 25.16 | -0.31 | -1.22% | 25.13 | 25.77 | 66750 | 16895.38 | 5.67% | 0.00 |
| 2025-10-30 | 26.78 | 25.47 | -1.71 | -6.29% | 25.35 | 26.97 | 132925 | 34478.52 | 11.30% | 0.00 |
| 2025-10-29 | 26.06 | 27.18 | 1.42 | 5.51% | 25.89 | 27.80 | 172483 | 46069.44 | 14.66% | 5.00 |
| 2025-10-28 | 26.51 | 25.76 | -1.27 | -4.70% | 25.62 | 26.55 | 140890 | 36592.65 | 11.97% | 7.00 |
| 2025-10-27 | 26.74 | 27.03 | 0.39 | 1.46% | 26.00 | 27.28 | 171140 | 45746.34 | 14.54% | 2.00 |
| 2025-10-24 | 24.89 | 26.64 | 2.21 | 9.05% | 24.44 | 27.80 | 187196 | 49400.99 | 15.91% | 30.00 |
| 2025-10-23 | 24.12 | 24.43 | -0.02 | -0.08% | 23.50 | 24.58 | 56223 | 13546.35 | 4.78% | 9.00 |
| 2025-10-22 | 24.77 | 24.45 | -0.57 | -2.28% | 24.06 | 25.02 | 56011 | 13684.54 | 4.76% | 102.00 |
| 2025-10-21 | 24.15 | 25.02 | 0.96 | 3.99% | 24.04 | 25.67 | 102590 | 25546.70 | 8.72% | 30.00 |
| 2025-10-20 | 23.94 | 24.06 | 0.48 | 2.04% | 23.35 | 24.30 | 75008 | 17905.07 | 6.37% | 0.00 |
| 2025-10-17 | 24.97 | 23.58 | -1.34 | -5.38% | 23.52 | 25.04 | 84565 | 20348.37 | 7.19% | 0.00 |
| 2025-10-16 | 25.42 | 24.92 | -0.70 | -2.73% | 24.82 | 25.86 | 86368 | 21780.73 | 7.34% | 0.00 |
| 2025-10-15 | 24.88 | 25.62 | 0.60 | 2.40% | 24.38 | 25.93 | 129702 | 32881.26 | 11.02% | 4.00 |
| 2025-10-14 | 24.70 | 25.02 | 0.56 | 2.29% | 24.30 | 25.48 | 106648 | 26718.70 | 9.06% | 0.00 |
| 2025-10-13 | 22.83 | 24.46 | 0.60 | 2.51% | 22.03 | 25.28 | 141336 | 34453.70 | 12.01% | 0.00 |
金太阳(300606)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。
