| 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 | 27.94 | 27.18 | -0.92 | -3.27% | 26.82 | 28.00 | 32095 | 8764.64 | 2.92% | 0.00 |
| 2025-04-02 | 27.55 | 28.10 | -0.77 | -2.67% | 27.55 | 28.76 | 48538 | 13660.61 | 4.41% | 0.00 |
| 2025-04-01 | 27.66 | 28.87 | 2.47 | 9.36% | 27.66 | 31.54 | 73705 | 21554.51 | 6.70% | 0.00 |
| 2025-03-31 | 26.43 | 26.40 | -0.43 | -1.60% | 25.89 | 26.65 | 20264 | 5315.77 | 1.84% | 0.00 |
| 2025-03-28 | 27.50 | 26.83 | -0.58 | -2.12% | 26.82 | 27.70 | 15544 | 4205.95 | 1.41% | 0.00 |
| 2025-03-27 | 27.46 | 27.41 | -0.29 | -1.05% | 27.06 | 27.92 | 13863 | 3812.75 | 1.26% | 0.00 |
| 2025-03-26 | 27.35 | 27.70 | 0.28 | 1.02% | 27.35 | 28.17 | 17921 | 4976.87 | 1.63% | 0.00 |
| 2025-03-25 | 27.45 | 27.42 | 0.18 | 0.66% | 26.84 | 27.51 | 21172 | 5771.24 | 1.93% | 0.00 |
| 2025-03-24 | 28.94 | 27.24 | -1.70 | -5.87% | 26.45 | 28.94 | 38292 | 10538.91 | 3.48% | 0.00 |
| 2025-03-21 | 29.33 | 28.94 | -0.48 | -1.63% | 28.74 | 29.56 | 21942 | 6376.04 | 2.00% | 0.00 |
| 2025-03-20 | 29.50 | 29.42 | -0.10 | -0.34% | 29.33 | 29.80 | 23647 | 6978.38 | 2.15% | 0.00 |
| 2025-03-19 | 30.26 | 29.52 | -1.06 | -3.47% | 29.40 | 30.57 | 43567 | 12999.80 | 3.96% | 0.00 |
| 2025-03-18 | 31.30 | 30.58 | -0.04 | -0.13% | 30.37 | 31.88 | 58024 | 17973.21 | 5.28% | 17.00 |
| 2025-03-17 | 30.00 | 30.62 | 1.05 | 3.55% | 29.14 | 31.55 | 70848 | 21729.46 | 6.44% | 0.00 |
| 2025-03-14 | 29.95 | 29.57 | -0.77 | -2.54% | 28.61 | 29.95 | 57923 | 16928.96 | 5.27% | 0.00 |
| 2025-03-13 | 29.95 | 30.34 | 0.62 | 2.09% | 29.50 | 31.29 | 71452 | 21814.77 | 6.50% | 0.00 |
| 2025-03-12 | 30.00 | 29.72 | -0.36 | -1.20% | 29.67 | 30.69 | 56339 | 16934.30 | 5.12% | 0.00 |
| 2025-03-11 | 29.01 | 30.08 | 0.44 | 1.48% | 29.00 | 30.18 | 55766 | 16580.89 | 5.07% | 5.00 |
| 2025-03-10 | 28.86 | 29.64 | 0.81 | 2.81% | 28.86 | 29.80 | 56737 | 16713.16 | 5.16% | 8.00 |
| 2025-03-07 | 30.07 | 28.83 | -1.82 | -5.94% | 28.70 | 30.07 | 73628 | 21506.94 | 6.69% | 7.00 |
| 2025-03-06 | 30.10 | 30.65 | 0.67 | 2.23% | 29.65 | 30.79 | 94850 | 28717.43 | 8.62% | 0.00 |
| 2025-03-05 | 30.87 | 29.98 | -1.59 | -5.04% | 29.40 | 30.98 | 89356 | 26835.75 | 8.12% | 0.00 |
| 2025-03-04 | 31.23 | 31.57 | -0.51 | -1.59% | 29.30 | 33.33 | 164107 | 50892.28 | 14.92% | 0.00 |
| 2025-03-03 | 28.50 | 32.08 | 5.35 | 20.01% | 28.50 | 32.08 | 88651 | 27600.28 | 8.06% | 12.00 |
| 2025-02-28 | 25.65 | 26.73 | 0.96 | 3.73% | 25.30 | 28.20 | 70351 | 19011.69 | 6.40% | 0.00 |
| 2025-02-27 | 25.15 | 25.77 | 0.59 | 2.34% | 25.15 | 26.00 | 39005 | 9997.19 | 3.55% | 0.00 |
| 2025-02-26 | 24.93 | 25.18 | 0.31 | 1.25% | 24.88 | 25.47 | 19458 | 4887.47 | 1.77% | 2.00 |
| 2025-02-25 | 24.53 | 24.87 | -0.10 | -0.40% | 24.52 | 25.16 | 18953 | 4725.30 | 1.72% | 0.00 |
| 2025-02-24 | 25.16 | 24.97 | -0.39 | -1.54% | 24.51 | 25.28 | 30849 | 7647.47 | 2.80% | 0.00 |
| 2025-02-21 | 25.13 | 25.36 | -0.01 | -0.04% | 24.79 | 25.64 | 39822 | 10030.84 | 3.62% | 0.00 |
| 2025-02-20 | 24.08 | 25.37 | 1.19 | 4.92% | 23.85 | 25.37 | 50840 | 12619.03 | 4.62% | 0.00 |
| 2025-02-19 | 23.99 | 24.18 | 0.23 | 0.96% | 23.63 | 24.33 | 24211 | 5822.12 | 2.20% | 0.00 |
| 2025-02-18 | 23.66 | 23.95 | 0.36 | 1.53% | 23.52 | 24.72 | 42137 | 10199.73 | 3.83% | 0.00 |
| 2025-02-17 | 23.38 | 23.59 | 0.17 | 0.73% | 23.29 | 23.75 | 14444 | 3399.25 | 1.31% | 0.00 |
| 2025-02-14 | 23.40 | 23.42 | 0.02 | 0.09% | 23.37 | 23.95 | 20573 | 4886.02 | 1.87% | 0.00 |
| 2025-02-13 | 23.62 | 23.40 | -0.23 | -0.97% | 23.37 | 23.93 | 17501 | 4141.76 | 1.59% | 0.00 |
| 2025-02-12 | 23.10 | 23.63 | 0.28 | 1.20% | 23.10 | 23.64 | 14800 | 3459.80 | 1.35% | 0.00 |
| 2025-02-11 | 23.76 | 23.35 | -0.30 | -1.27% | 23.02 | 23.82 | 16191 | 3763.97 | 1.47% | 0.00 |
| 2025-02-10 | 23.30 | 23.65 | 0.36 | 1.55% | 23.08 | 23.66 | 13486 | 3157.86 | 1.23% | 0.00 |
| 2025-02-07 | 23.30 | 23.29 | 0.03 | 0.13% | 22.93 | 23.56 | 17643 | 4118.54 | 1.60% | 0.00 |
| 2025-02-06 | 22.78 | 23.26 | 0.78 | 3.47% | 22.36 | 23.33 | 17379 | 4015.80 | 1.58% | 0.00 |
| 2025-02-05 | 22.30 | 22.48 | 0.62 | 2.84% | 22.00 | 22.65 | 16664 | 3736.24 | 1.52% | 0.00 |
| 2025-01-27 | 22.29 | 21.86 | -0.20 | -0.91% | 21.77 | 22.70 | 14287 | 3160.22 | 1.30% | 0.00 |
| 2025-01-24 | 21.95 | 22.06 | 0.11 | 0.50% | 21.71 | 22.17 | 16735 | 3674.35 | 1.52% | 0.00 |
| 2025-01-23 | 22.30 | 21.95 | -0.11 | -0.50% | 21.95 | 22.79 | 16269 | 3661.91 | 1.48% | 0.00 |
| 2025-01-22 | 22.31 | 22.06 | -0.41 | -1.82% | 21.85 | 22.35 | 11391 | 2517.09 | 1.04% | 0.00 |
| 2025-01-21 | 22.96 | 22.47 | -0.43 | -1.88% | 22.17 | 23.11 | 14646 | 3287.93 | 1.33% | 0.00 |
| 2025-01-20 | 22.62 | 22.90 | 0.35 | 1.55% | 22.51 | 22.99 | 11700 | 2670.88 | 1.06% | 0.00 |
| 2025-01-17 | 22.78 | 22.55 | -0.22 | -0.97% | 22.35 | 22.97 | 10360 | 2338.17 | 0.94% | 0.00 |
| 2025-01-16 | 22.60 | 22.77 | 0.18 | 0.80% | 22.50 | 23.23 | 13776 | 3154.28 | 1.25% | 0.00 |
| 2025-01-15 | 22.75 | 22.59 | -0.12 | -0.53% | 22.33 | 22.88 | 12511 | 2823.80 | 1.14% | 0.00 |
| 2025-01-14 | 21.77 | 22.71 | 1.22 | 5.68% | 21.47 | 22.71 | 16582 | 3684.14 | 1.51% | 0.00 |
| 2025-01-13 | 21.32 | 21.49 | 0.17 | 0.80% | 20.63 | 21.70 | 14332 | 3050.40 | 1.30% | 0.00 |
| 2025-01-10 | 22.31 | 21.32 | -0.90 | -4.05% | 21.30 | 22.55 | 13487 | 2943.33 | 1.23% | 0.00 |
| 2025-01-09 | 22.03 | 22.22 | 0.12 | 0.54% | 21.87 | 22.49 | 12449 | 2778.44 | 1.13% | 0.00 |
| 2025-01-08 | 22.69 | 22.10 | -0.58 | -2.56% | 21.32 | 22.70 | 18687 | 4112.78 | 1.70% | 0.00 |
| 2025-01-07 | 22.21 | 22.68 | 0.55 | 2.49% | 21.95 | 22.68 | 14926 | 3347.10 | 1.36% | 0.00 |
| 2025-01-06 | 22.26 | 22.13 | -0.28 | -1.25% | 21.50 | 22.65 | 15784 | 3491.63 | 1.44% | 0.00 |
| 2025-01-03 | 23.77 | 22.41 | -1.35 | -5.68% | 22.41 | 24.01 | 18091 | 4161.53 | 1.64% | 0.00 |
| 2025-01-02 | 24.14 | 23.76 | -0.29 | -1.21% | 23.45 | 24.93 | 22445 | 5391.85 | 2.04% | 0.00 |
| 2024-12-31 | 25.33 | 24.05 | -1.36 | -5.35% | 23.82 | 25.54 | 25344 | 6202.67 | 2.30% | 0.00 |
| 2024-12-30 | 26.57 | 25.41 | -1.18 | -4.44% | 25.31 | 26.63 | 24636 | 6341.96 | 2.24% | 0.00 |
| 2024-12-27 | 26.10 | 26.59 | 0.47 | 1.80% | 26.03 | 27.27 | 24472 | 6532.07 | 2.23% | 0.00 |
| 2024-12-26 | 25.79 | 26.12 | 0.31 | 1.20% | 25.79 | 26.60 | 16822 | 4412.60 | 1.53% | 0.00 |
| 2024-12-25 | 27.47 | 25.81 | -1.62 | -5.91% | 25.79 | 27.58 | 30549 | 8084.75 | 2.78% | 0.00 |
| 2024-12-24 | 27.05 | 27.43 | 0.18 | 0.66% | 27.03 | 28.09 | 31811 | 8746.30 | 2.89% | 0.00 |
| 2024-12-23 | 27.29 | 27.25 | -0.07 | -0.26% | 26.81 | 28.00 | 37704 | 10361.68 | 3.43% | 0.00 |
| 2024-12-20 | 27.24 | 27.32 | 0.09 | 0.33% | 26.81 | 28.26 | 48753 | 13424.38 | 4.43% | 0.00 |
| 2024-12-19 | 25.34 | 27.23 | 1.77 | 6.95% | 25.18 | 27.80 | 60040 | 16149.75 | 5.46% | 0.00 |
| 2024-12-18 | 25.16 | 25.46 | 0.30 | 1.19% | 24.43 | 26.62 | 28632 | 7325.26 | 2.60% | 0.00 |
| 2024-12-17 | 26.19 | 25.16 | -1.00 | -3.82% | 25.02 | 26.42 | 17687 | 4527.71 | 1.61% | 0.00 |
| 2024-12-16 | 26.49 | 26.16 | -0.25 | -0.95% | 25.94 | 26.70 | 13572 | 3574.67 | 1.23% | 0.00 |
| 2024-12-13 | 27.01 | 26.41 | -0.76 | -2.80% | 26.40 | 27.10 | 19650 | 5237.67 | 1.79% | 0.00 |
| 2024-12-12 | 27.10 | 27.17 | -0.03 | -0.11% | 26.87 | 27.31 | 16711 | 4524.65 | 1.52% | 0.00 |
| 2024-12-11 | 27.80 | 27.20 | -0.28 | -1.02% | 27.08 | 27.80 | 17574 | 4792.91 | 1.60% | 6.00 |
| 2024-12-10 | 28.00 | 27.48 | 0.27 | 0.99% | 27.40 | 28.52 | 25987 | 7258.74 | 2.36% | 0.00 |
| 2024-12-09 | 27.57 | 27.21 | -0.34 | -1.23% | 26.95 | 27.59 | 16331 | 4449.71 | 1.48% | 0.00 |
| 2024-12-06 | 27.41 | 27.55 | 0.15 | 0.55% | 26.83 | 27.65 | 24411 | 6665.68 | 2.22% | 0.00 |
| 2024-12-05 | 27.00 | 27.40 | 0.50 | 1.86% | 26.81 | 27.45 | 18441 | 5013.69 | 1.68% | 0.00 |
| 2024-12-04 | 27.97 | 26.90 | -1.11 | -3.96% | 26.85 | 28.06 | 28449 | 7762.71 | 2.59% | 0.00 |
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。
