| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 18.00 | 17.98 | -0.23 | -1.26% | 17.84 | 18.23 | 25840 | 4648.28 | 2.17% | 0.00 |
| 2025-05-27 | 17.86 | 18.21 | 0.33 | 1.85% | 17.84 | 18.53 | 47094 | 8560.95 | 3.95% | 40.00 |
| 2025-05-26 | 17.73 | 17.88 | 0.08 | 0.45% | 17.66 | 18.18 | 22194 | 3969.25 | 1.86% | 0.00 |
| 2025-05-23 | 17.65 | 17.80 | 0.17 | 0.96% | 17.52 | 18.29 | 30576 | 5474.93 | 2.56% | 0.00 |
| 2025-05-22 | 17.90 | 17.63 | -0.31 | -1.73% | 17.52 | 18.09 | 17457 | 3101.45 | 1.46% | 0.00 |
| 2025-05-21 | 18.03 | 17.94 | -0.15 | -0.83% | 17.78 | 18.21 | 18675 | 3357.29 | 1.57% | 0.00 |
| 2025-05-20 | 17.99 | 18.09 | 0.02 | 0.11% | 17.94 | 18.36 | 17850 | 3226.71 | 1.50% | 0.00 |
| 2025-05-19 | 17.84 | 18.07 | 0.10 | 0.56% | 17.79 | 18.19 | 18962 | 3408.24 | 1.59% | 0.00 |
| 2025-05-16 | 17.69 | 17.97 | 0.33 | 1.87% | 17.56 | 18.23 | 28844 | 5196.43 | 2.42% | 0.00 |
| 2025-05-15 | 17.77 | 17.64 | -0.12 | -0.68% | 17.49 | 17.79 | 17286 | 3048.45 | 1.45% | 0.00 |
| 2025-05-14 | 17.93 | 17.76 | -0.13 | -0.73% | 17.67 | 18.07 | 21423 | 3812.16 | 1.80% | 0.00 |
| 2025-05-13 | 18.32 | 17.89 | -0.12 | -0.67% | 17.86 | 18.41 | 20766 | 3750.49 | 1.74% | 0.00 |
| 2025-05-12 | 17.90 | 18.01 | 0.30 | 1.69% | 17.79 | 18.04 | 21898 | 3932.33 | 1.84% | 0.00 |
| 2025-05-09 | 18.07 | 17.71 | -0.31 | -1.72% | 17.61 | 18.12 | 25878 | 4594.86 | 2.17% | 0.00 |
| 2025-05-08 | 17.62 | 18.02 | 0.40 | 2.27% | 17.62 | 18.06 | 31835 | 5691.00 | 2.67% | 0.00 |
| 2025-05-07 | 17.65 | 17.62 | 0.12 | 0.69% | 17.49 | 17.88 | 32956 | 5826.80 | 2.76% | 5.00 |
| 2025-05-06 | 16.87 | 17.50 | 0.75 | 4.48% | 16.70 | 17.53 | 32417 | 5610.27 | 2.72% | 0.00 |
| 2025-04-30 | 16.58 | 16.75 | 0.31 | 1.89% | 16.36 | 16.90 | 32396 | 5426.63 | 2.71% | 0.00 |
| 2025-04-29 | 16.04 | 16.44 | 0.73 | 4.65% | 16.04 | 17.37 | 39824 | 6572.23 | 3.34% | 0.00 |
| 2025-04-28 | 15.77 | 15.71 | -0.24 | -1.50% | 15.53 | 15.97 | 18437 | 2899.16 | 1.55% | 0.00 |
| 2025-04-25 | 16.02 | 15.95 | -0.07 | -0.44% | 15.90 | 16.15 | 16917 | 2706.21 | 1.42% | 0.00 |
| 2025-04-24 | 16.50 | 16.02 | -0.39 | -2.38% | 15.94 | 16.50 | 22934 | 3710.64 | 1.92% | 0.00 |
| 2025-04-23 | 16.10 | 16.41 | 0.42 | 2.63% | 16.09 | 16.45 | 25484 | 4157.61 | 2.14% | 0.00 |
| 2025-04-22 | 16.24 | 15.99 | -0.17 | -1.05% | 15.96 | 16.24 | 17096 | 2743.45 | 1.43% | 0.00 |
| 2025-04-21 | 15.89 | 16.16 | 0.33 | 2.08% | 15.70 | 16.20 | 17445 | 2803.08 | 1.46% | 0.00 |
| 2025-04-18 | 15.86 | 15.83 | -0.07 | -0.44% | 15.65 | 16.08 | 20522 | 3250.88 | 1.72% | 0.00 |
| 2025-04-17 | 15.99 | 15.90 | 0.07 | 0.44% | 15.69 | 16.22 | 23228 | 3731.28 | 1.95% | 0.00 |
| 2025-04-16 | 16.41 | 15.83 | -0.60 | -3.65% | 15.52 | 16.50 | 29317 | 4671.93 | 2.46% | 0.00 |
| 2025-04-15 | 16.74 | 16.43 | -0.01 | -0.06% | 16.21 | 16.74 | 19241 | 3156.65 | 1.61% | 0.00 |
| 2025-04-14 | 16.42 | 16.44 | 0.38 | 2.37% | 16.37 | 16.81 | 30579 | 5061.42 | 2.56% | 3.00 |
| 2025-04-11 | 15.73 | 16.06 | 0.24 | 1.52% | 15.65 | 16.36 | 29946 | 4821.27 | 2.51% | 0.00 |
| 2025-04-10 | 15.98 | 15.82 | 0.34 | 2.20% | 15.82 | 16.30 | 35800 | 5744.87 | 3.00% | 0.00 |
| 2025-04-09 | 14.98 | 15.48 | 0.50 | 3.34% | 13.77 | 15.69 | 47687 | 7116.52 | 4.00% | 0.00 |
| 2025-04-08 | 14.62 | 14.98 | 0.36 | 2.46% | 14.31 | 15.60 | 45139 | 6730.03 | 3.78% | 0.00 |
| 2025-04-07 | 17.01 | 14.62 | -3.66 | -20.02% | 14.62 | 17.25 | 53215 | 8317.89 | 4.46% | 0.00 |
| 2025-04-03 | 18.40 | 18.28 | -0.33 | -1.77% | 18.07 | 18.70 | 19266 | 3533.85 | 1.61% | 0.00 |
| 2025-04-02 | 18.50 | 18.61 | 0.05 | 0.27% | 18.41 | 18.77 | 13767 | 2562.53 | 1.15% | 0.00 |
| 2025-04-01 | 18.44 | 18.56 | 0.11 | 0.60% | 18.44 | 18.79 | 15145 | 2820.38 | 1.27% | 0.00 |
| 2025-03-31 | 18.51 | 18.45 | -0.21 | -1.13% | 18.06 | 18.66 | 20778 | 3801.94 | 1.74% | 0.00 |
| 2025-03-28 | 18.98 | 18.66 | -0.36 | -1.89% | 18.66 | 19.29 | 20299 | 3831.91 | 1.70% | 0.00 |
| 2025-03-27 | 19.20 | 19.02 | -0.28 | -1.45% | 18.78 | 19.27 | 24452 | 4658.02 | 2.05% | 0.00 |
| 2025-03-26 | 18.81 | 19.30 | 0.44 | 2.33% | 18.81 | 19.50 | 30779 | 5943.61 | 2.58% | 0.00 |
| 2025-03-25 | 19.15 | 18.86 | -0.34 | -1.77% | 18.73 | 19.15 | 27866 | 5278.08 | 2.34% | 0.00 |
| 2025-03-24 | 20.07 | 19.20 | -0.85 | -4.24% | 18.50 | 20.20 | 57700 | 11091.74 | 4.84% | 0.00 |
| 2025-03-21 | 20.90 | 20.05 | -1.29 | -6.04% | 20.05 | 21.03 | 67358 | 13716.25 | 5.64% | 0.00 |
| 2025-03-20 | 21.10 | 21.34 | 0.31 | 1.47% | 20.71 | 21.58 | 60943 | 12981.90 | 5.11% | 0.00 |
| 2025-03-19 | 21.08 | 21.03 | -0.16 | -0.76% | 20.83 | 21.30 | 42046 | 8833.92 | 3.52% | 0.00 |
| 2025-03-18 | 21.12 | 21.19 | -0.11 | -0.52% | 21.11 | 21.45 | 38904 | 8258.94 | 3.26% | 0.00 |
| 2025-03-17 | 20.94 | 21.30 | 0.28 | 1.33% | 20.91 | 21.49 | 51003 | 10842.09 | 4.27% | 9.00 |
| 2025-03-14 | 20.81 | 21.02 | 0.15 | 0.72% | 20.52 | 21.15 | 50968 | 10646.90 | 4.27% | 0.00 |
| 2025-03-13 | 21.41 | 20.87 | -0.54 | -2.52% | 20.30 | 21.49 | 67125 | 13971.41 | 5.63% | 0.00 |
| 2025-03-12 | 21.30 | 21.41 | 0.22 | 1.04% | 21.01 | 21.70 | 74058 | 15877.06 | 6.21% | 0.00 |
| 2025-03-11 | 20.70 | 21.19 | 0.10 | 0.47% | 20.50 | 21.30 | 85624 | 17977.92 | 7.18% | 0.00 |
| 2025-03-10 | 21.55 | 21.09 | -0.45 | -2.09% | 20.95 | 21.75 | 72834 | 15381.99 | 6.10% | 0.00 |
| 2025-03-07 | 22.00 | 21.54 | -0.85 | -3.80% | 21.43 | 22.85 | 131278 | 29169.90 | 11.00% | 0.00 |
| 2025-03-06 | 21.33 | 22.39 | 0.82 | 3.80% | 21.04 | 22.96 | 181921 | 40161.43 | 15.25% | 0.00 |
| 2025-03-05 | 20.26 | 21.57 | 1.31 | 6.47% | 20.09 | 21.69 | 134272 | 28337.55 | 11.25% | 0.00 |
| 2025-03-04 | 20.00 | 20.26 | 0.06 | 0.30% | 19.90 | 20.30 | 37224 | 7498.20 | 3.12% | 0.00 |
| 2025-03-03 | 19.89 | 20.20 | 0.25 | 1.25% | 19.56 | 20.45 | 57224 | 11487.94 | 4.80% | 0.00 |
| 2025-02-28 | 20.21 | 19.95 | -0.39 | -1.92% | 19.94 | 20.95 | 77464 | 15814.41 | 6.49% | 0.00 |
| 2025-02-27 | 20.83 | 20.34 | -0.51 | -2.45% | 19.96 | 20.83 | 67412 | 13716.65 | 5.65% | 0.00 |
| 2025-02-26 | 20.94 | 20.85 | -0.30 | -1.42% | 20.60 | 21.38 | 103774 | 21626.15 | 8.70% | 0.00 |
| 2025-02-25 | 19.51 | 21.15 | 1.37 | 6.93% | 19.39 | 21.69 | 159898 | 33217.91 | 13.40% | 0.00 |
| 2025-02-24 | 19.15 | 19.78 | 0.53 | 2.75% | 18.90 | 20.20 | 78705 | 15484.87 | 6.60% | 0.00 |
| 2025-02-21 | 19.10 | 19.25 | 0.13 | 0.68% | 18.85 | 19.30 | 38054 | 7262.81 | 3.19% | 0.00 |
| 2025-02-20 | 19.06 | 19.12 | 0.23 | 1.22% | 18.86 | 19.21 | 30882 | 5874.05 | 2.59% | 0.00 |
| 2025-02-19 | 18.28 | 18.89 | 0.57 | 3.11% | 18.25 | 18.98 | 34305 | 6434.46 | 2.87% | 0.00 |
| 2025-02-18 | 19.11 | 18.32 | -0.78 | -4.08% | 18.31 | 19.20 | 30962 | 5806.62 | 2.59% | 0.00 |
| 2025-02-17 | 19.16 | 19.10 | -0.06 | -0.31% | 18.91 | 19.30 | 29163 | 5555.92 | 2.44% | 0.00 |
| 2025-02-14 | 19.07 | 19.16 | 0.07 | 0.37% | 18.77 | 19.44 | 42556 | 8099.11 | 3.57% | 0.00 |
| 2025-02-13 | 19.24 | 19.09 | -0.16 | -0.83% | 19.06 | 19.60 | 39023 | 7512.92 | 3.27% | 0.00 |
| 2025-02-12 | 18.72 | 19.25 | 0.49 | 2.61% | 18.65 | 19.65 | 54330 | 10432.31 | 4.55% | 0.00 |
| 2025-02-11 | 18.95 | 18.76 | -0.15 | -0.79% | 18.61 | 19.04 | 31432 | 5891.38 | 2.63% | 0.00 |
| 2025-02-10 | 18.96 | 18.91 | 0.02 | 0.11% | 18.72 | 19.10 | 33659 | 6361.26 | 2.82% | 0.00 |
| 2025-02-07 | 18.59 | 18.89 | 0.14 | 0.75% | 18.58 | 19.08 | 34347 | 6487.76 | 2.88% | 0.00 |
| 2025-02-06 | 18.23 | 18.75 | 0.44 | 2.40% | 18.15 | 18.78 | 25933 | 4824.93 | 2.17% | 0.00 |
| 2025-02-05 | 17.91 | 18.31 | 0.51 | 2.87% | 17.91 | 18.60 | 29634 | 5421.29 | 2.48% | 0.00 |
| 2025-01-27 | 18.46 | 17.80 | -0.85 | -4.56% | 17.66 | 18.70 | 32330 | 5841.55 | 2.71% | 0.00 |
| 2025-01-24 | 18.38 | 18.65 | 0.10 | 0.54% | 18.37 | 18.70 | 26862 | 4973.10 | 2.25% | 0.00 |
| 2025-01-23 | 19.28 | 18.55 | -0.32 | -1.70% | 18.50 | 19.28 | 33526 | 6346.80 | 2.81% | 5.00 |
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。
