| 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 | 25.88 | 25.73 | -0.21 | -0.81% | 25.68 | 26.16 | 41589 | 10744.34 | 2.78% | 0.00 |
| 2025-07-31 | 25.74 | 25.94 | -0.06 | -0.23% | 25.65 | 26.71 | 63969 | 16775.14 | 4.27% | 0.00 |
| 2025-07-30 | 27.21 | 26.00 | -1.31 | -4.80% | 25.75 | 27.21 | 97091 | 25388.79 | 6.48% | 0.00 |
| 2025-07-29 | 27.42 | 27.31 | -0.58 | -2.08% | 26.90 | 28.11 | 109277 | 30001.79 | 7.29% | 0.00 |
| 2025-07-28 | 27.04 | 27.89 | 0.80 | 2.95% | 26.63 | 28.03 | 136589 | 37615.53 | 9.12% | 0.00 |
| 2025-07-25 | 26.55 | 27.09 | 0.71 | 2.69% | 26.29 | 27.45 | 127818 | 34415.44 | 8.53% | 7.00 |
| 2025-07-24 | 25.71 | 26.38 | 0.60 | 2.33% | 25.69 | 26.50 | 78523 | 20621.59 | 5.24% | 0.00 |
| 2025-07-23 | 26.52 | 25.78 | -1.00 | -3.73% | 25.72 | 26.52 | 90502 | 23512.90 | 6.04% | 0.00 |
| 2025-07-22 | 25.69 | 26.78 | 0.82 | 3.16% | 25.49 | 26.99 | 128560 | 34095.57 | 8.58% | 8.00 |
| 2025-07-21 | 26.03 | 25.96 | -0.33 | -1.26% | 25.28 | 26.11 | 65953 | 17032.51 | 4.40% | 2.00 |
| 2025-07-18 | 25.75 | 26.29 | 0.76 | 2.98% | 25.53 | 26.94 | 131280 | 34774.09 | 8.76% | 0.00 |
| 2025-07-17 | 24.89 | 25.53 | 0.64 | 2.57% | 24.73 | 25.59 | 66358 | 16769.60 | 4.43% | 0.00 |
| 2025-07-16 | 25.00 | 24.89 | -0.18 | -0.72% | 24.81 | 25.18 | 46286 | 11549.46 | 3.09% | 0.00 |
| 2025-07-15 | 25.64 | 25.07 | -0.60 | -2.34% | 24.89 | 25.81 | 71892 | 18100.58 | 4.80% | 0.00 |
| 2025-07-14 | 25.90 | 25.67 | -0.25 | -0.96% | 25.32 | 26.23 | 58814 | 15103.43 | 3.92% | 0.00 |
| 2025-07-11 | 26.20 | 25.92 | -0.12 | -0.46% | 25.53 | 26.23 | 70905 | 18359.50 | 4.73% | 2.00 |
| 2025-07-10 | 25.95 | 26.04 | 0.17 | 0.66% | 25.86 | 26.87 | 93780 | 24663.53 | 6.26% | 0.00 |
| 2025-07-09 | 26.46 | 25.87 | -0.43 | -1.63% | 25.81 | 26.62 | 77094 | 20156.81 | 5.14% | 0.00 |
| 2025-07-08 | 26.29 | 26.30 | -0.10 | -0.38% | 26.18 | 26.60 | 78560 | 20705.40 | 5.24% | 0.00 |
| 2025-07-07 | 25.59 | 26.40 | 0.42 | 1.62% | 25.48 | 26.48 | 83052 | 21675.33 | 5.54% | 0.00 |
| 2025-07-04 | 28.21 | 25.98 | -2.84 | -9.85% | 25.98 | 28.43 | 201526 | 54405.55 | 13.45% | 7.00 |
| 2025-07-03 | 27.74 | 28.82 | 1.13 | 4.08% | 26.88 | 29.21 | 211581 | 59689.86 | 14.12% | 3.00 |
| 2025-07-02 | 27.27 | 27.69 | 0.16 | 0.58% | 26.86 | 27.89 | 112598 | 30951.04 | 7.51% | 4.00 |
| 2025-07-01 | 28.06 | 27.53 | -0.63 | -2.24% | 26.66 | 28.40 | 154152 | 42143.81 | 10.29% | 10.00 |
| 2025-06-30 | 27.56 | 28.16 | 0.95 | 3.49% | 26.59 | 28.28 | 166662 | 46311.96 | 11.66% | 24.00 |
| 2025-06-27 | 27.68 | 27.21 | -0.79 | -2.82% | 27.15 | 28.57 | 170512 | 46982.45 | 11.93% | 10.00 |
| 2025-06-26 | 28.50 | 28.00 | -1.09 | -3.75% | 27.92 | 29.85 | 213802 | 61688.64 | 14.95% | 21.00 |
| 2025-06-25 | 29.77 | 29.09 | -1.93 | -6.22% | 28.51 | 30.57 | 267590 | 79134.92 | 18.72% | 55.00 |
| 2025-06-24 | 29.80 | 31.02 | 0.52 | 1.70% | 28.81 | 32.66 | 400345 | 122346.62 | 28.00% | 15.00 |
| 2025-06-23 | 27.41 | 30.50 | 1.37 | 4.70% | 26.58 | 30.80 | 300151 | 87552.48 | 20.99% | 5.00 |
| 2025-06-20 | 29.51 | 29.13 | -0.23 | -0.78% | 28.50 | 31.00 | 309472 | 92646.21 | 21.65% | 48.00 |
| 2025-06-19 | 28.82 | 29.36 | -0.60 | -2.00% | 28.03 | 32.80 | 402497 | 121902.08 | 28.15% | 27.00 |
| 2025-06-18 | 27.37 | 29.96 | 2.87 | 10.59% | 26.13 | 32.00 | 409894 | 115470.07 | 28.67% | 0.00 |
| 2025-06-17 | 23.30 | 27.09 | 3.49 | 14.79% | 23.00 | 28.32 | 380468 | 98561.55 | 26.61% | 8.00 |
| 2025-06-16 | 23.10 | 23.60 | 0.40 | 1.72% | 22.40 | 23.67 | 146116 | 33744.07 | 10.22% | 16.00 |
| 2025-06-13 | 24.70 | 23.20 | -2.82 | -10.84% | 23.20 | 25.15 | 227239 | 55003.77 | 15.89% | 1.00 |
| 2025-06-12 | 23.26 | 26.02 | 2.06 | 8.60% | 22.73 | 27.00 | 322193 | 80004.20 | 22.53% | 12.80 |
| 2025-06-11 | 25.52 | 23.96 | -0.84 | -3.39% | 23.86 | 27.15 | 370297 | 94021.93 | 25.90% | 0.00 |
| 2025-06-10 | 21.03 | 24.80 | 4.13 | 19.98% | 20.67 | 24.80 | 240482 | 56666.25 | 16.82% | 55.00 |
| 2025-06-09 | 19.11 | 20.67 | 1.52 | 7.94% | 19.05 | 22.00 | 114749 | 23908.81 | 8.03% | 0.00 |
| 2025-06-06 | 18.68 | 19.15 | 0.45 | 2.41% | 18.49 | 19.68 | 38701 | 7381.65 | 2.71% | 5.00 |
| 2025-06-05 | 24.64 | 24.31 | -0.30 | -1.22% | 24.14 | 24.85 | 17714 | 4307.99 | 1.61% | 0.00 |
| 2025-06-04 | 24.00 | 24.61 | 0.76 | 3.19% | 23.75 | 24.98 | 24012 | 5897.59 | 2.18% | 0.00 |
| 2025-06-03 | 23.65 | 23.85 | -0.06 | -0.25% | 23.65 | 24.10 | 9038 | 2159.79 | 0.82% | 0.00 |
| 2025-05-30 | 24.71 | 23.91 | -0.72 | -2.92% | 23.83 | 24.75 | 17171 | 4151.85 | 1.56% | 0.00 |
| 2025-05-29 | 24.40 | 24.63 | 0.26 | 1.07% | 24.32 | 24.68 | 12816 | 3146.86 | 1.17% | 0.00 |
| 2025-05-28 | 24.90 | 24.37 | -0.65 | -2.60% | 24.25 | 25.23 | 19775 | 4870.01 | 1.80% | 0.00 |
| 2025-05-27 | 24.72 | 25.02 | 0.30 | 1.21% | 24.32 | 25.49 | 23927 | 5937.40 | 2.18% | 0.00 |
| 2025-05-26 | 24.44 | 24.72 | 0.16 | 0.65% | 24.21 | 24.75 | 19070 | 4669.12 | 1.73% | 0.00 |
| 2025-05-23 | 24.95 | 24.56 | -0.39 | -1.56% | 24.47 | 25.22 | 24492 | 6098.71 | 2.23% | 0.00 |
| 2025-05-22 | 26.29 | 24.95 | -1.69 | -6.34% | 24.91 | 26.50 | 49809 | 12695.06 | 4.53% | 0.00 |
| 2025-05-21 | 25.63 | 26.64 | 1.00 | 3.90% | 25.39 | 27.00 | 72205 | 19061.17 | 6.57% | 16.00 |
| 2025-05-20 | 25.50 | 25.64 | 0.27 | 1.06% | 25.16 | 25.67 | 17176 | 4379.88 | 1.56% | 0.00 |
| 2025-05-19 | 25.07 | 25.37 | 0.19 | 0.75% | 24.65 | 25.42 | 15212 | 3813.97 | 1.38% | 0.00 |
| 2025-05-16 | 24.61 | 25.18 | 0.34 | 1.37% | 24.61 | 25.50 | 15306 | 3856.56 | 1.39% | 0.00 |
| 2025-05-15 | 25.26 | 24.84 | -0.48 | -1.90% | 24.72 | 25.30 | 12610 | 3139.66 | 1.15% | 0.00 |
| 2025-05-14 | 25.50 | 25.32 | -0.24 | -0.94% | 25.10 | 25.64 | 20514 | 5196.30 | 1.87% | 0.00 |
| 2025-05-13 | 26.00 | 25.56 | -0.22 | -0.85% | 25.47 | 26.10 | 20075 | 5163.78 | 1.83% | 0.00 |
| 2025-05-12 | 25.60 | 25.78 | 0.75 | 3.00% | 25.26 | 25.96 | 23005 | 5892.73 | 2.09% | 0.00 |
| 2025-05-09 | 25.26 | 25.03 | -0.22 | -0.87% | 24.60 | 25.33 | 18484 | 4594.36 | 1.68% | 0.00 |
| 2025-05-08 | 24.86 | 25.25 | 0.39 | 1.57% | 24.74 | 25.30 | 15522 | 3905.85 | 1.41% | 0.00 |
| 2025-05-07 | 25.50 | 24.86 | -0.28 | -1.11% | 24.64 | 25.63 | 19933 | 4995.51 | 1.81% | 0.00 |
| 2025-05-06 | 24.17 | 25.14 | 0.97 | 4.01% | 24.13 | 25.15 | 19996 | 4966.80 | 1.82% | 0.00 |
| 2025-04-30 | 24.09 | 24.17 | 0.38 | 1.60% | 23.86 | 24.28 | 13538 | 3268.17 | 1.23% | 0.00 |
| 2025-04-29 | 23.20 | 23.79 | 0.58 | 2.50% | 23.00 | 23.84 | 16326 | 3869.15 | 1.48% | 0.00 |
| 2025-04-28 | 23.60 | 23.21 | -0.45 | -1.90% | 23.10 | 23.66 | 13867 | 3228.85 | 1.26% | 0.00 |
| 2025-04-25 | 23.59 | 23.66 | -0.04 | -0.17% | 23.46 | 23.96 | 12977 | 3079.28 | 1.18% | 0.00 |
| 2025-04-24 | 24.18 | 23.70 | -0.56 | -2.31% | 23.50 | 24.48 | 23915 | 5724.80 | 2.17% | 0.00 |
| 2025-04-23 | 23.50 | 24.26 | 0.10 | 0.41% | 23.26 | 24.44 | 31987 | 7613.15 | 2.91% | 0.00 |
| 2025-04-22 | 24.96 | 24.16 | -0.72 | -2.89% | 24.06 | 24.98 | 25107 | 6116.17 | 2.28% | 0.00 |
| 2025-04-21 | 24.42 | 24.88 | 0.26 | 1.06% | 24.35 | 24.88 | 23323 | 5763.07 | 2.12% | 0.00 |
| 2025-04-18 | 24.40 | 24.62 | 0.11 | 0.45% | 24.13 | 25.25 | 35496 | 8789.13 | 3.23% | 0.00 |
| 2025-04-17 | 24.62 | 24.51 | -0.38 | -1.53% | 24.50 | 25.15 | 27839 | 6898.65 | 2.53% | 0.00 |
| 2025-04-16 | 25.32 | 24.89 | -1.20 | -4.60% | 24.60 | 26.31 | 55144 | 13962.11 | 5.01% | 0.00 |
| 2025-04-15 | 23.82 | 26.09 | 2.27 | 9.53% | 23.82 | 27.80 | 86022 | 22377.22 | 7.82% | 2.00 |
| 2025-04-14 | 23.87 | 23.82 | 0.40 | 1.71% | 23.55 | 24.12 | 23151 | 5530.15 | 2.11% | 0.00 |
| 2025-04-11 | 23.35 | 23.42 | 0.03 | 0.13% | 23.00 | 23.66 | 20693 | 4857.85 | 1.88% | 0.00 |
| 2025-04-10 | 23.24 | 23.39 | 0.73 | 3.22% | 23.00 | 24.04 | 34102 | 8078.13 | 3.10% | 0.00 |
| 2025-04-09 | 21.87 | 22.66 | 0.39 | 1.75% | 20.10 | 22.99 | 43592 | 9514.14 | 3.96% | 0.00 |
| 2025-04-08 | 22.70 | 22.27 | 0.53 | 2.44% | 21.63 | 23.25 | 36931 | 8280.82 | 3.36% | 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。
