| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 19.80 | 19.95 | 0.20 | 1.01% | 19.70 | 20.06 | 30884 | 6155.73 | 2.62% | 0.00 |
| 2025-07-31 | 19.79 | 19.75 | -0.11 | -0.55% | 19.66 | 20.19 | 35415 | 7063.99 | 3.01% | 0.00 |
| 2025-07-30 | 19.99 | 19.86 | -0.16 | -0.80% | 19.68 | 20.08 | 35603 | 7068.10 | 3.03% | 0.00 |
| 2025-07-29 | 20.20 | 20.02 | -0.19 | -0.94% | 19.87 | 20.32 | 35384 | 7094.54 | 3.01% | 0.00 |
| 2025-07-28 | 19.83 | 20.21 | 0.45 | 2.28% | 19.73 | 20.27 | 53623 | 10769.40 | 4.56% | 0.00 |
| 2025-07-25 | 19.56 | 19.76 | 0.19 | 0.97% | 19.50 | 19.77 | 28826 | 5657.06 | 2.45% | 0.00 |
| 2025-07-24 | 19.26 | 19.57 | 0.31 | 1.61% | 19.20 | 19.59 | 29022 | 5664.86 | 2.47% | 0.00 |
| 2025-07-23 | 19.82 | 19.26 | -0.49 | -2.48% | 19.23 | 19.82 | 44772 | 8702.98 | 3.80% | 0.00 |
| 2025-07-22 | 20.03 | 19.75 | -0.28 | -1.40% | 19.62 | 20.03 | 44245 | 8767.31 | 3.76% | 0.00 |
| 2025-07-21 | 19.94 | 20.03 | 0.10 | 0.50% | 19.78 | 20.03 | 31542 | 6279.76 | 2.68% | 0.00 |
| 2025-07-18 | 20.15 | 19.93 | -0.21 | -1.04% | 19.82 | 20.28 | 32614 | 6506.75 | 2.77% | 0.00 |
| 2025-07-17 | 19.87 | 20.14 | 0.26 | 1.31% | 19.75 | 20.35 | 42405 | 8506.46 | 3.60% | 0.00 |
| 2025-07-16 | 19.88 | 19.88 | 0.01 | 0.05% | 19.71 | 19.98 | 28184 | 5602.73 | 2.40% | 0.00 |
| 2025-07-15 | 20.05 | 19.87 | -0.35 | -1.73% | 19.60 | 20.18 | 43253 | 8588.28 | 3.68% | 0.00 |
| 2025-07-14 | 19.82 | 20.22 | 0.45 | 2.28% | 19.64 | 20.33 | 56250 | 11286.25 | 4.78% | 0.00 |
| 2025-07-11 | 19.88 | 19.77 | -0.11 | -0.55% | 19.56 | 19.95 | 53500 | 10560.48 | 4.48% | 0.00 |
| 2025-07-10 | 20.43 | 19.88 | -0.57 | -2.79% | 19.68 | 20.73 | 80180 | 16033.01 | 6.72% | 0.00 |
| 2025-07-09 | 20.74 | 20.45 | -0.85 | -3.99% | 20.30 | 20.85 | 112277 | 23032.11 | 9.41% | 0.00 |
| 2025-07-08 | 20.94 | 21.30 | 0.35 | 1.67% | 20.70 | 21.89 | 114840 | 24548.30 | 9.62% | 0.00 |
| 2025-07-07 | 20.40 | 20.95 | 0.31 | 1.50% | 20.21 | 21.10 | 68619 | 14228.75 | 5.75% | 0.00 |
| 2025-07-04 | 21.70 | 20.64 | -1.48 | -6.69% | 20.60 | 21.90 | 125005 | 26301.79 | 10.48% | 0.00 |
| 2025-07-03 | 21.89 | 22.12 | -0.28 | -1.25% | 21.06 | 22.13 | 163661 | 35279.74 | 13.72% | 5.00 |
| 2025-07-02 | 20.69 | 22.40 | 0.71 | 3.27% | 20.69 | 22.55 | 252021 | 55168.57 | 21.12% | 2.00 |
| 2025-07-01 | 19.82 | 21.69 | 1.97 | 9.99% | 19.80 | 23.33 | 253761 | 54895.99 | 21.27% | 0.00 |
| 2025-06-30 | 19.52 | 19.72 | 0.22 | 1.13% | 19.42 | 19.87 | 47333 | 9324.07 | 3.97% | 1.00 |
| 2025-06-27 | 19.27 | 19.50 | 0.23 | 1.19% | 19.08 | 19.70 | 51304 | 9939.15 | 4.30% | 1.00 |
| 2025-06-26 | 19.49 | 19.27 | -0.19 | -0.98% | 19.23 | 19.60 | 39629 | 7684.08 | 3.32% | 0.00 |
| 2025-06-25 | 19.39 | 19.46 | 0.16 | 0.83% | 19.26 | 19.56 | 54418 | 10572.36 | 4.56% | 0.00 |
| 2025-06-24 | 18.94 | 19.30 | 0.30 | 1.58% | 18.93 | 19.31 | 39523 | 7577.25 | 3.31% | 0.00 |
| 2025-06-23 | 18.67 | 19.00 | 0.04 | 0.21% | 18.49 | 19.05 | 33173 | 6266.80 | 2.78% | 0.00 |
| 2025-06-20 | 18.67 | 18.96 | 0.36 | 1.94% | 18.60 | 19.50 | 45062 | 8533.29 | 3.78% | 0.00 |
| 2025-06-19 | 18.90 | 18.60 | -0.42 | -2.21% | 18.49 | 19.20 | 32566 | 6113.42 | 2.73% | 0.00 |
| 2025-06-18 | 18.85 | 19.02 | 0.04 | 0.21% | 18.70 | 19.14 | 32241 | 6118.33 | 2.70% | 0.00 |
| 2025-06-17 | 19.01 | 18.98 | -0.23 | -1.20% | 18.83 | 19.47 | 62650 | 11973.16 | 5.25% | 0.00 |
| 2025-06-16 | 18.36 | 19.21 | 0.77 | 4.18% | 18.36 | 19.78 | 84376 | 16202.11 | 7.07% | 0.00 |
| 2025-06-13 | 18.74 | 18.44 | -0.61 | -3.20% | 18.42 | 19.09 | 44930 | 8390.32 | 3.77% | 0.00 |
| 2025-06-12 | 18.69 | 19.05 | 0.40 | 2.14% | 18.56 | 19.09 | 41759 | 7873.96 | 3.50% | 0.00 |
| 2025-06-11 | 18.52 | 18.65 | 0.13 | 0.70% | 18.42 | 18.92 | 32032 | 5999.13 | 2.68% | 0.00 |
| 2025-06-10 | 18.77 | 18.52 | -0.19 | -1.02% | 18.14 | 18.84 | 37798 | 7003.82 | 3.17% | 0.00 |
| 2025-06-09 | 18.61 | 18.83 | 0.31 | 1.67% | 18.54 | 18.87 | 28456 | 5324.37 | 2.38% | 0.00 |
| 2025-06-06 | 18.33 | 18.52 | 0.08 | 0.43% | 18.24 | 18.60 | 23390 | 4310.45 | 1.96% | 0.00 |
| 2025-06-05 | 18.41 | 18.44 | 0.12 | 0.66% | 18.18 | 18.59 | 27851 | 5122.45 | 2.33% | 0.00 |
| 2025-06-04 | 18.04 | 18.32 | 0.28 | 1.55% | 18.00 | 18.69 | 32372 | 5921.17 | 2.71% | 0.00 |
| 2025-06-03 | 17.77 | 18.04 | 0.17 | 0.95% | 17.60 | 18.15 | 19553 | 3528.94 | 1.64% | 0.00 |
| 2025-05-30 | 18.24 | 17.87 | -0.36 | -1.97% | 17.80 | 18.24 | 24115 | 4318.18 | 2.02% | 0.00 |
| 2025-05-29 | 17.90 | 18.23 | 0.25 | 1.39% | 17.83 | 18.23 | 29628 | 5372.88 | 2.48% | 0.00 |
| 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 |
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。
