| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 39.01 | 39.69 | 0.65 | 1.66% | 38.97 | 39.98 | 42646 | 16864.34 | 2.85% | 0.00 |
| 2026-03-24 | 38.94 | 39.04 | 0.84 | 2.20% | 37.43 | 39.28 | 54426 | 20872.49 | 3.63% | 7.00 |
| 2026-03-23 | 39.39 | 38.20 | -1.26 | -3.19% | 37.92 | 40.00 | 59807 | 23206.60 | 3.99% | 1.00 |
| 2026-03-20 | 40.05 | 39.46 | -0.45 | -1.13% | 39.46 | 41.11 | 60201 | 24317.42 | 4.02% | 7.00 |
| 2026-03-19 | 39.98 | 39.91 | -0.42 | -1.04% | 39.52 | 40.95 | 56177 | 22550.79 | 3.75% | 1.00 |
| 2026-03-18 | 40.50 | 40.33 | -1.48 | -3.54% | 39.72 | 41.29 | 89803 | 36173.21 | 5.99% | 2.00 |
| 2026-03-17 | 42.92 | 41.81 | -1.07 | -2.50% | 41.81 | 43.42 | 47464 | 20141.09 | 3.17% | 2.00 |
| 2026-03-16 | 42.77 | 42.88 | 0.25 | 0.59% | 42.10 | 43.20 | 49838 | 21245.67 | 3.33% | 10.00 |
| 2026-03-13 | 41.70 | 42.63 | 0.83 | 1.99% | 41.61 | 43.75 | 84374 | 36308.12 | 5.63% | 2.00 |
| 2026-03-12 | 42.67 | 41.80 | -1.10 | -2.56% | 41.50 | 42.69 | 57814 | 24249.31 | 3.86% | 3.00 |
| 2026-03-11 | 42.49 | 42.90 | 0.38 | 0.89% | 42.22 | 43.56 | 75930 | 32687.39 | 5.07% | 0.00 |
| 2026-03-10 | 42.45 | 42.52 | 0.92 | 2.21% | 41.90 | 42.88 | 50627 | 21471.28 | 3.38% | 0.00 |
| 2026-03-09 | 42.04 | 41.60 | -1.32 | -3.08% | 40.41 | 42.48 | 74190 | 30553.93 | 4.95% | 5.00 |
| 2026-03-06 | 43.12 | 42.92 | -0.53 | -1.22% | 42.50 | 43.46 | 52766 | 22617.14 | 3.52% | 0.00 |
| 2026-03-05 | 44.47 | 43.45 | -0.29 | -0.66% | 42.81 | 45.28 | 71303 | 31153.28 | 4.76% | 0.00 |
| 2026-03-04 | 43.12 | 43.74 | -0.26 | -0.59% | 43.12 | 44.53 | 47615 | 20881.96 | 3.18% | 5.00 |
| 2026-03-03 | 46.43 | 44.00 | -2.40 | -5.17% | 43.88 | 47.64 | 82960 | 37282.30 | 5.54% | 10.00 |
| 2026-03-02 | 46.58 | 46.40 | -1.06 | -2.23% | 46.31 | 47.78 | 71099 | 33272.44 | 4.74% | 10.00 |
| 2026-02-27 | 46.95 | 47.46 | -0.11 | -0.23% | 46.31 | 47.57 | 62705 | 29478.31 | 4.18% | 4.00 |
| 2026-02-26 | 50.69 | 47.57 | -1.48 | -3.02% | 47.31 | 51.03 | 109972 | 52995.67 | 7.34% | 2.00 |
| 2026-02-25 | 47.99 | 49.05 | 1.27 | 2.66% | 47.99 | 49.80 | 82871 | 40673.05 | 5.53% | 0.00 |
| 2026-02-24 | 48.00 | 47.78 | 0.81 | 1.72% | 47.64 | 50.34 | 94024 | 46054.88 | 6.27% | 0.00 |
| 2026-02-13 | 47.35 | 46.97 | -0.84 | -1.76% | 46.85 | 47.99 | 48969 | 23142.38 | 3.27% | 4.00 |
| 2026-02-12 | 47.63 | 47.81 | 0.12 | 0.25% | 47.01 | 48.58 | 65185 | 31123.21 | 4.35% | 0.00 |
| 2026-02-11 | 47.75 | 47.69 | 0.51 | 1.08% | 46.85 | 48.98 | 93073 | 44607.87 | 6.21% | 0.00 |
| 2026-02-10 | 51.45 | 47.18 | -4.67 | -9.01% | 47.10 | 51.59 | 160654 | 77919.51 | 10.72% | 0.00 |
| 2026-02-09 | 52.80 | 51.85 | 0.77 | 1.51% | 51.63 | 53.32 | 94376 | 49289.29 | 6.30% | 0.00 |
| 2026-02-06 | 48.50 | 51.08 | 2.11 | 4.31% | 48.16 | 52.48 | 120552 | 61575.89 | 8.05% | 2.00 |
| 2026-02-05 | 49.50 | 48.97 | -1.05 | -2.10% | 48.20 | 50.72 | 49243 | 24195.47 | 3.29% | 1.00 |
| 2026-02-04 | 49.60 | 50.02 | 0.32 | 0.64% | 48.53 | 50.25 | 62376 | 30760.10 | 4.16% | 0.00 |
| 2026-02-03 | 48.15 | 49.70 | 2.10 | 4.41% | 47.82 | 50.46 | 96764 | 47740.86 | 6.46% | 1.00 |
| 2026-02-02 | 48.28 | 47.60 | -0.66 | -1.37% | 46.72 | 49.33 | 97209 | 46458.00 | 6.49% | 1.00 |
| 2026-01-30 | 48.10 | 48.26 | -3.14 | -6.11% | 45.81 | 49.43 | 166268 | 79346.41 | 11.10% | 0.00 |
| 2026-01-29 | 55.52 | 51.40 | -3.76 | -6.82% | 50.90 | 55.52 | 154330 | 81037.68 | 10.30% | 0.00 |
| 2026-01-28 | 51.70 | 55.16 | 3.65 | 7.09% | 51.30 | 57.08 | 163527 | 89127.32 | 10.91% | 0.00 |
| 2026-01-27 | 52.28 | 51.51 | -1.52 | -2.87% | 49.20 | 52.50 | 133026 | 67700.69 | 8.88% | 0.00 |
| 2026-01-26 | 51.07 | 53.03 | 2.98 | 5.95% | 49.68 | 53.28 | 170386 | 88617.12 | 11.37% | 0.00 |
| 2026-01-23 | 47.46 | 50.05 | 3.00 | 6.38% | 46.96 | 50.77 | 176647 | 86952.02 | 11.79% | 0.00 |
| 2026-01-22 | 45.76 | 47.05 | 0.94 | 2.04% | 45.60 | 48.85 | 141979 | 67330.21 | 9.48% | 2.00 |
| 2026-01-21 | 42.50 | 46.11 | 3.61 | 8.49% | 42.29 | 46.28 | 165900 | 74375.96 | 11.07% | 3.00 |
| 2026-01-20 | 44.81 | 42.50 | -2.27 | -5.07% | 42.22 | 44.90 | 113606 | 48921.39 | 7.58% | 4.00 |
| 2026-01-19 | 44.43 | 44.77 | 0.17 | 0.38% | 43.90 | 45.30 | 76913 | 34360.45 | 5.13% | 5.00 |
| 2026-01-16 | 44.72 | 44.60 | -0.11 | -0.25% | 43.76 | 44.99 | 80229 | 35626.48 | 5.35% | 0.00 |
| 2026-01-15 | 43.97 | 44.71 | 0.32 | 0.72% | 43.97 | 46.44 | 99111 | 44719.61 | 6.61% | 0.00 |
| 2026-01-14 | 44.51 | 44.39 | -0.31 | -0.69% | 43.85 | 45.99 | 115496 | 51788.38 | 7.71% | 6.00 |
| 2026-01-13 | 45.38 | 44.70 | -0.68 | -1.50% | 44.67 | 46.18 | 109199 | 49496.43 | 7.29% | 5.00 |
| 2026-01-12 | 48.55 | 45.38 | -2.38 | -4.98% | 45.07 | 48.88 | 178666 | 82196.51 | 11.92% | 1.00 |
| 2026-01-09 | 47.01 | 47.76 | 0.55 | 1.17% | 46.33 | 48.58 | 126706 | 60015.64 | 8.46% | 1.00 |
| 2026-01-08 | 47.29 | 47.21 | -0.18 | -0.38% | 46.86 | 48.47 | 106890 | 51015.00 | 7.13% | 1.00 |
| 2026-01-07 | 47.08 | 47.39 | -0.15 | -0.32% | 46.50 | 48.66 | 124529 | 59234.73 | 8.31% | 3.00 |
| 2026-01-06 | 46.00 | 47.54 | 2.29 | 5.06% | 45.89 | 49.19 | 172471 | 82417.26 | 11.51% | 0.00 |
| 2026-01-05 | 44.18 | 45.25 | 1.35 | 3.08% | 43.61 | 45.57 | 79959 | 35722.89 | 5.34% | 0.00 |
| 2025-12-31 | 44.70 | 43.90 | -0.78 | -1.75% | 43.50 | 44.77 | 65237 | 28745.72 | 4.35% | 3.00 |
| 2025-12-30 | 43.33 | 44.68 | 0.78 | 1.78% | 43.06 | 46.00 | 116593 | 52526.84 | 7.78% | 0.00 |
| 2025-12-29 | 46.70 | 43.90 | -2.52 | -5.43% | 43.60 | 47.25 | 129068 | 57492.91 | 8.61% | 0.00 |
| 2025-12-26 | 45.50 | 46.42 | 1.42 | 3.16% | 45.17 | 47.60 | 181845 | 84437.09 | 12.14% | 0.00 |
| 2025-12-25 | 44.25 | 45.00 | 0.09 | 0.20% | 43.89 | 45.23 | 79274 | 35351.96 | 5.29% | 30.00 |
| 2025-12-24 | 44.71 | 44.91 | -0.10 | -0.22% | 43.85 | 45.29 | 94336 | 42216.55 | 6.30% | 0.00 |
| 2025-12-23 | 44.73 | 45.01 | -0.07 | -0.16% | 44.36 | 45.98 | 101049 | 45545.77 | 6.74% | 0.00 |
| 2025-12-22 | 43.16 | 45.08 | 1.90 | 4.40% | 43.11 | 46.18 | 123225 | 54956.00 | 8.22% | 2.00 |
| 2025-12-19 | 42.86 | 43.18 | 0.48 | 1.12% | 42.16 | 43.50 | 66744 | 28661.77 | 4.45% | 0.00 |
| 2025-12-18 | 43.22 | 42.70 | -1.31 | -2.98% | 42.66 | 43.97 | 80020 | 34571.30 | 5.34% | 3.00 |
| 2025-12-17 | 42.87 | 44.01 | 1.75 | 4.14% | 42.87 | 44.30 | 109205 | 47646.08 | 7.29% | 4.00 |
| 2025-12-16 | 43.96 | 42.26 | -1.69 | -3.85% | 41.78 | 44.23 | 107281 | 45674.64 | 7.16% | 18.00 |
| 2025-12-15 | 43.77 | 43.95 | -0.68 | -1.52% | 42.75 | 44.70 | 102233 | 44709.64 | 6.82% | 16.00 |
| 2025-12-12 | 48.77 | 44.63 | -4.70 | -9.53% | 42.60 | 48.77 | 250531 | 112676.38 | 16.72% | 6.00 |
| 2025-12-11 | 45.00 | 49.33 | 4.46 | 9.94% | 45.00 | 49.33 | 253259 | 120743.10 | 16.90% | 17.00 |
| 2025-12-10 | 47.55 | 44.87 | -2.11 | -4.49% | 44.65 | 47.60 | 161763 | 73722.52 | 10.80% | 0.00 |
| 2025-12-09 | 46.50 | 46.98 | 0.28 | 0.60% | 45.50 | 47.52 | 167609 | 78197.59 | 11.19% | 1.00 |
| 2025-12-08 | 46.20 | 46.70 | 0.55 | 1.19% | 45.80 | 46.99 | 124836 | 58041.07 | 8.33% | 0.00 |
| 2025-12-05 | 46.97 | 46.15 | -0.70 | -1.49% | 46.00 | 47.32 | 97369 | 45355.54 | 6.50% | 0.00 |
| 2025-12-04 | 47.81 | 46.85 | -0.95 | -1.99% | 46.62 | 48.50 | 67978 | 31965.56 | 4.54% | 8.00 |
| 2025-12-03 | 49.33 | 47.80 | -0.93 | -1.91% | 47.58 | 49.59 | 80228 | 38737.98 | 5.35% | 2.00 |
| 2025-12-02 | 50.04 | 48.73 | -1.51 | -3.01% | 48.65 | 50.36 | 98626 | 48508.90 | 6.58% | 0.00 |
| 2025-12-01 | 50.97 | 50.24 | -1.05 | -2.05% | 50.00 | 52.15 | 146433 | 74388.29 | 9.77% | 0.00 |
| 2025-11-28 | 50.18 | 51.29 | 0.21 | 0.41% | 50.18 | 55.00 | 289634 | 151220.52 | 19.33% | 0.00 |
| 2025-11-27 | 45.01 | 51.08 | 5.86 | 12.96% | 45.01 | 52.43 | 330532 | 165759.36 | 22.06% | 5.00 |
| 2025-11-26 | 41.29 | 45.22 | 3.93 | 9.52% | 41.00 | 47.00 | 205187 | 90854.76 | 13.69% | 0.00 |
| 2025-11-25 | 41.95 | 41.29 | -0.07 | -0.17% | 41.14 | 42.24 | 76479 | 31810.67 | 5.10% | 2.00 |
| 2025-11-24 | 42.21 | 41.36 | -0.63 | -1.50% | 40.22 | 42.75 | 113883 | 46945.52 | 7.60% | 7.00 |
金银河(300619)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。
