| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 34.78 | 33.53 | -1.42 | -4.06% | 33.40 | 34.85 | 80727 | 27254.55 | 5.39% | 5.00 |
| 2025-10-09 | 33.81 | 34.95 | 1.82 | 5.49% | 33.61 | 35.22 | 109756 | 37833.91 | 7.32% | 0.00 |
| 2025-09-30 | 34.38 | 33.13 | -1.49 | -4.30% | 33.01 | 34.96 | 128564 | 43466.26 | 8.58% | 0.00 |
| 2025-09-29 | 34.57 | 34.62 | 0.07 | 0.20% | 34.55 | 35.53 | 91847 | 32168.86 | 6.13% | 0.00 |
| 2025-09-26 | 35.20 | 34.55 | -1.65 | -4.56% | 34.52 | 35.98 | 105738 | 37155.90 | 7.06% | 9.00 |
| 2025-09-25 | 36.54 | 36.20 | -0.93 | -2.50% | 36.07 | 37.36 | 122898 | 45098.82 | 8.20% | 3.00 |
| 2025-09-24 | 35.68 | 37.13 | 0.38 | 1.03% | 34.70 | 37.99 | 199624 | 72236.54 | 13.32% | 1.00 |
| 2025-09-23 | 35.88 | 36.75 | 0.45 | 1.24% | 35.71 | 38.20 | 202657 | 74684.39 | 13.52% | 34.00 |
| 2025-09-22 | 34.78 | 36.30 | 1.95 | 5.68% | 34.29 | 36.50 | 157207 | 55810.11 | 10.49% | 3.00 |
| 2025-09-19 | 34.60 | 34.35 | -0.45 | -1.29% | 34.14 | 35.69 | 127365 | 44452.19 | 8.50% | 0.00 |
| 2025-09-18 | 34.77 | 34.80 | -0.61 | -1.72% | 34.20 | 36.28 | 176059 | 61752.95 | 11.75% | 0.00 |
| 2025-09-17 | 35.10 | 35.41 | 0.10 | 0.28% | 34.34 | 36.50 | 172529 | 61361.84 | 11.51% | 6.00 |
| 2025-09-16 | 35.21 | 35.31 | -0.90 | -2.49% | 34.22 | 35.84 | 199039 | 69691.98 | 13.28% | 4.00 |
| 2025-09-15 | 37.80 | 36.21 | -2.29 | -5.95% | 36.05 | 39.00 | 264798 | 99895.05 | 17.67% | 9.00 |
| 2025-09-12 | 36.50 | 38.50 | 1.42 | 3.83% | 35.40 | 40.00 | 345675 | 128829.88 | 23.07% | 34.00 |
| 2025-09-11 | 35.50 | 37.08 | 1.03 | 2.86% | 34.42 | 37.09 | 271508 | 96547.85 | 18.12% | 64.00 |
| 2025-09-10 | 36.49 | 36.05 | -1.81 | -4.78% | 35.08 | 36.99 | 285125 | 102406.56 | 19.03% | 2.00 |
| 2025-09-09 | 34.68 | 37.86 | 2.01 | 5.61% | 34.50 | 39.01 | 406955 | 148333.48 | 27.16% | 13.00 |
| 2025-09-08 | 36.49 | 35.85 | 2.69 | 8.11% | 34.09 | 38.58 | 480445 | 171203.88 | 32.06% | 14.00 |
| 2025-09-05 | 28.00 | 33.16 | 5.53 | 20.01% | 27.65 | 33.16 | 196445 | 63939.09 | 13.11% | 0.00 |
| 2025-09-04 | 28.45 | 27.63 | -1.67 | -5.70% | 26.68 | 29.99 | 175185 | 50265.34 | 11.69% | 5.00 |
| 2025-09-03 | 29.91 | 29.30 | -1.14 | -3.75% | 28.60 | 31.80 | 205444 | 63053.27 | 13.71% | 0.00 |
| 2025-09-02 | 29.20 | 30.44 | 0.66 | 2.22% | 29.01 | 31.45 | 193690 | 58921.64 | 12.93% | 0.00 |
| 2025-09-01 | 29.40 | 29.78 | 0.09 | 0.30% | 28.90 | 30.36 | 162167 | 47936.48 | 10.82% | 0.00 |
| 2025-08-29 | 28.52 | 29.69 | 1.18 | 4.14% | 28.08 | 30.70 | 218417 | 64817.86 | 14.58% | 0.00 |
| 2025-08-28 | 28.78 | 28.51 | -0.70 | -2.40% | 27.22 | 29.58 | 165964 | 47261.92 | 11.08% | 0.00 |
| 2025-08-27 | 27.61 | 29.21 | 1.47 | 5.30% | 27.54 | 30.00 | 223274 | 64568.74 | 14.90% | 0.00 |
| 2025-08-26 | 27.28 | 27.74 | 0.25 | 0.91% | 26.98 | 28.33 | 101034 | 27976.20 | 6.74% | 8.00 |
| 2025-08-25 | 26.88 | 27.49 | 0.63 | 2.35% | 26.72 | 27.75 | 95353 | 25998.90 | 6.36% | 29.00 |
| 2025-08-22 | 26.75 | 26.86 | 0.18 | 0.67% | 26.50 | 27.13 | 58696 | 15721.44 | 3.92% | 0.00 |
| 2025-08-21 | 27.19 | 26.68 | -0.47 | -1.73% | 26.56 | 27.48 | 65002 | 17455.06 | 4.34% | 0.00 |
| 2025-08-20 | 27.48 | 27.15 | -0.18 | -0.66% | 26.78 | 27.49 | 67656 | 18320.41 | 4.52% | 0.00 |
| 2025-08-19 | 27.27 | 27.33 | 0.11 | 0.40% | 26.90 | 27.49 | 68016 | 18525.54 | 4.54% | 8.00 |
| 2025-08-18 | 26.79 | 27.22 | 0.59 | 2.22% | 26.70 | 27.53 | 87288 | 23676.87 | 5.83% | 0.00 |
| 2025-08-15 | 26.11 | 26.63 | 0.48 | 1.84% | 26.01 | 26.73 | 55854 | 14797.56 | 3.73% | 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。
