| 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 | 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 |
| 2025-11-21 | 44.01 | 41.99 | -3.50 | -7.69% | 41.36 | 44.80 | 177210 | 75747.58 | 11.83% | 0.00 |
| 2025-11-20 | 48.10 | 45.49 | -2.44 | -5.09% | 45.49 | 48.50 | 167574 | 78213.29 | 11.18% | 10.00 |
| 2025-11-19 | 44.90 | 47.93 | 1.84 | 3.99% | 44.90 | 48.86 | 270111 | 128253.84 | 18.03% | 1.00 |
| 2025-11-18 | 47.24 | 46.09 | 0.04 | 0.09% | 45.80 | 50.60 | 301650 | 145305.80 | 20.13% | 0.00 |
| 2025-11-17 | 44.47 | 46.05 | 1.60 | 3.60% | 43.89 | 46.46 | 193960 | 88343.62 | 12.94% | 1.00 |
| 2025-11-14 | 43.50 | 44.45 | 0.28 | 0.63% | 42.60 | 45.45 | 158084 | 70424.48 | 10.55% | 9.00 |
| 2025-11-13 | 42.80 | 44.17 | 1.80 | 4.25% | 42.38 | 45.50 | 190264 | 84680.45 | 12.70% | 0.00 |
| 2025-11-12 | 42.73 | 42.37 | -0.69 | -1.60% | 41.56 | 43.20 | 76785 | 32421.52 | 5.12% | 2.00 |
| 2025-11-11 | 43.08 | 43.06 | -0.06 | -0.14% | 43.00 | 44.24 | 111813 | 48663.64 | 7.46% | 0.00 |
| 2025-11-10 | 44.00 | 43.12 | -0.58 | -1.33% | 42.62 | 44.24 | 120435 | 52063.98 | 8.04% | 3.00 |
| 2025-11-07 | 42.58 | 43.70 | 0.57 | 1.32% | 42.14 | 44.18 | 140148 | 60919.44 | 9.35% | 9.00 |
| 2025-11-06 | 43.03 | 43.13 | 0.12 | 0.28% | 42.84 | 44.30 | 95549 | 41317.65 | 6.38% | 0.00 |
| 2025-11-05 | 42.40 | 43.01 | 0.15 | 0.35% | 42.40 | 43.95 | 97052 | 41949.86 | 6.48% | 3.00 |
| 2025-11-04 | 44.10 | 42.86 | -1.34 | -3.03% | 42.53 | 44.49 | 83896 | 36256.22 | 5.60% | 0.00 |
| 2025-11-03 | 45.04 | 44.20 | -1.40 | -3.07% | 43.87 | 46.00 | 127392 | 56693.30 | 8.50% | 0.00 |
| 2025-10-31 | 44.89 | 45.60 | 0.54 | 1.20% | 44.89 | 47.48 | 187062 | 86391.46 | 12.48% | 0.00 |
| 2025-10-30 | 45.80 | 45.06 | -0.48 | -1.05% | 45.03 | 46.67 | 195270 | 89367.66 | 13.03% | 8.00 |
| 2025-10-29 | 44.80 | 45.54 | 0.62 | 1.38% | 43.55 | 46.25 | 256256 | 116118.35 | 17.10% | 0.00 |
| 2025-10-28 | 41.51 | 44.92 | 4.72 | 11.74% | 41.51 | 47.68 | 311779 | 140938.86 | 20.81% | 19.00 |
| 2025-10-27 | 38.11 | 40.20 | 2.70 | 7.20% | 37.88 | 40.96 | 163951 | 64591.76 | 10.94% | 2.00 |
| 2025-10-24 | 36.50 | 37.50 | 1.64 | 4.57% | 36.19 | 38.00 | 132295 | 49343.53 | 8.83% | 3.00 |
| 2025-10-23 | 35.86 | 35.86 | 0.00 | 0.00% | 35.39 | 37.18 | 88244 | 31851.38 | 5.89% | 0.00 |
| 2025-10-22 | 36.61 | 35.86 | -0.89 | -2.42% | 35.65 | 36.68 | 73096 | 26323.38 | 4.88% | 0.00 |
| 2025-10-21 | 37.48 | 36.75 | -0.73 | -1.95% | 36.53 | 38.20 | 97811 | 36130.52 | 6.53% | 0.10 |
| 2025-10-20 | 39.00 | 37.48 | -1.22 | -3.15% | 36.90 | 39.62 | 147731 | 56171.69 | 9.86% | 10.00 |
| 2025-10-17 | 38.61 | 38.70 | -0.24 | -0.62% | 38.33 | 41.20 | 150495 | 59166.43 | 10.04% | 0.00 |
| 2025-10-16 | 39.01 | 38.94 | -0.36 | -0.92% | 38.30 | 40.80 | 180954 | 71694.11 | 12.08% | 5.00 |
| 2025-10-15 | 40.04 | 39.30 | -0.59 | -1.48% | 38.19 | 40.92 | 217349 | 85529.35 | 14.50% | 0.00 |
| 2025-10-14 | 38.41 | 39.89 | 2.22 | 5.89% | 37.69 | 41.50 | 314963 | 125374.98 | 21.02% | 19.00 |
| 2025-10-13 | 31.85 | 37.67 | 4.14 | 12.35% | 31.50 | 38.23 | 224772 | 81026.38 | 15.00% | 4.00 |
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。
