| 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 | 10.30 | 10.10 | -0.19 | -1.85% | 10.07 | 10.31 | 92598 | 9403.51 | 2.75% | 0.00 |
| 2025-12-11 | 10.22 | 10.29 | 0.01 | 0.10% | 10.05 | 10.40 | 131670 | 13420.94 | 3.91% | 0.00 |
| 2025-12-10 | 10.31 | 10.28 | -0.10 | -0.96% | 10.16 | 10.34 | 92156 | 9423.74 | 2.73% | 0.00 |
| 2025-12-09 | 10.61 | 10.38 | -0.33 | -3.08% | 10.36 | 10.90 | 140743 | 14880.15 | 4.18% | 1.00 |
| 2025-12-08 | 10.21 | 10.71 | 0.47 | 4.59% | 10.21 | 10.79 | 168860 | 17821.43 | 5.01% | 4.00 |
| 2025-12-05 | 10.05 | 10.24 | 0.18 | 1.79% | 9.94 | 10.26 | 94418 | 9561.89 | 2.80% | 12.00 |
| 2025-12-04 | 10.34 | 10.06 | -0.25 | -2.42% | 10.00 | 10.38 | 114276 | 11562.82 | 3.39% | 0.00 |
| 2025-12-03 | 10.87 | 10.31 | -0.59 | -5.41% | 10.28 | 10.89 | 203496 | 21311.26 | 6.04% | 0.00 |
| 2025-12-02 | 11.23 | 10.90 | -0.37 | -3.28% | 10.85 | 11.25 | 159798 | 17506.13 | 4.74% | 0.00 |
| 2025-12-01 | 11.22 | 11.27 | -0.05 | -0.44% | 11.10 | 11.34 | 129296 | 14522.46 | 3.84% | 150.00 |
| 2025-11-28 | 11.34 | 11.32 | 0.00 | 0.00% | 11.17 | 11.60 | 172175 | 19476.46 | 5.11% | 429.00 |
| 2025-11-27 | 11.55 | 11.32 | -0.27 | -2.33% | 11.31 | 11.67 | 169206 | 19326.16 | 5.02% | 0.00 |
| 2025-11-26 | 11.82 | 11.59 | -0.26 | -2.19% | 11.50 | 12.03 | 310987 | 36482.68 | 9.23% | 30.00 |
| 2025-11-25 | 11.52 | 11.85 | 0.30 | 2.60% | 11.46 | 12.25 | 406479 | 48122.34 | 12.06% | 0.00 |
| 2025-11-24 | 10.81 | 11.55 | 0.65 | 5.96% | 10.68 | 11.60 | 348460 | 39359.67 | 10.34% | 0.00 |
| 2025-11-21 | 10.87 | 10.90 | -0.12 | -1.09% | 10.65 | 11.26 | 230810 | 25390.41 | 6.85% | 2.00 |
| 2025-11-20 | 11.43 | 11.02 | -0.50 | -4.34% | 11.01 | 11.45 | 263608 | 29438.10 | 7.82% | 10.00 |
| 2025-11-19 | 11.30 | 11.52 | 0.41 | 3.69% | 11.12 | 11.66 | 425174 | 48799.13 | 12.61% | 0.00 |
| 2025-11-18 | 11.05 | 11.11 | 0.00 | 0.00% | 11.00 | 11.22 | 208969 | 23232.47 | 6.20% | 21.00 |
| 2025-11-17 | 10.63 | 11.11 | 0.32 | 2.97% | 10.63 | 11.24 | 250830 | 27641.73 | 7.44% | 0.00 |
| 2025-11-14 | 10.53 | 10.79 | 0.19 | 1.79% | 10.47 | 11.26 | 254883 | 27899.11 | 7.56% | 0.00 |
| 2025-11-13 | 10.59 | 10.60 | 0.02 | 0.19% | 10.48 | 10.65 | 94010 | 9940.57 | 2.79% | 0.00 |
| 2025-11-12 | 11.03 | 10.58 | -0.47 | -4.25% | 10.52 | 11.07 | 189050 | 20269.76 | 5.61% | 1.00 |
| 2025-11-11 | 10.73 | 11.05 | 0.33 | 3.08% | 10.62 | 11.37 | 237918 | 26152.40 | 7.06% | 4.00 |
| 2025-11-10 | 10.62 | 10.72 | 0.10 | 0.94% | 10.62 | 10.92 | 88237 | 9476.04 | 2.62% | 0.00 |
| 2025-11-07 | 10.71 | 10.62 | -0.18 | -1.67% | 10.56 | 10.80 | 92549 | 9836.57 | 2.75% | 0.00 |
| 2025-11-06 | 11.07 | 10.80 | -0.28 | -2.53% | 10.73 | 11.07 | 133184 | 14405.95 | 3.95% | 10.00 |
| 2025-11-05 | 10.80 | 11.08 | 0.18 | 1.65% | 10.67 | 11.18 | 158590 | 17464.47 | 4.70% | 0.00 |
| 2025-11-04 | 10.94 | 10.90 | -0.11 | -1.00% | 10.82 | 10.99 | 91022 | 9907.22 | 2.70% | 9.00 |
| 2025-11-03 | 11.08 | 11.01 | 0.08 | 0.73% | 10.77 | 11.10 | 187385 | 20528.21 | 5.56% | 11.00 |
| 2025-10-31 | 10.31 | 10.93 | 0.68 | 6.63% | 10.31 | 11.16 | 318781 | 34605.93 | 9.46% | 2.00 |
| 2025-10-30 | 10.46 | 10.25 | -0.28 | -2.66% | 10.22 | 10.46 | 138372 | 14273.58 | 4.10% | 2.00 |
| 2025-10-29 | 10.68 | 10.53 | -0.08 | -0.75% | 10.48 | 10.85 | 172225 | 18264.29 | 5.11% | 0.00 |
| 2025-10-28 | 10.46 | 10.61 | 0.08 | 0.76% | 10.38 | 10.74 | 129783 | 13757.45 | 3.85% | 4.00 |
| 2025-10-27 | 10.49 | 10.53 | 0.06 | 0.57% | 10.40 | 10.58 | 85775 | 9004.50 | 2.54% | 0.00 |
| 2025-10-24 | 10.46 | 10.47 | -0.01 | -0.10% | 10.45 | 10.65 | 100171 | 10567.87 | 2.97% | 31.00 |
| 2025-10-23 | 10.40 | 10.48 | 0.07 | 0.67% | 10.20 | 10.49 | 77445 | 7989.25 | 2.30% | 0.00 |
| 2025-10-22 | 10.42 | 10.41 | -0.11 | -1.05% | 10.36 | 10.54 | 81688 | 8533.28 | 2.42% | 0.00 |
| 2025-10-21 | 10.41 | 10.52 | 0.12 | 1.15% | 10.30 | 10.54 | 76658 | 8035.14 | 2.27% | 0.00 |
| 2025-10-20 | 10.35 | 10.40 | 0.14 | 1.36% | 10.28 | 10.50 | 104844 | 10895.90 | 3.11% | 0.00 |
| 2025-10-17 | 10.57 | 10.26 | -0.32 | -3.02% | 10.25 | 10.63 | 96269 | 10005.55 | 2.86% | 1.00 |
| 2025-10-16 | 10.80 | 10.58 | -0.29 | -2.67% | 10.53 | 10.82 | 106700 | 11351.78 | 3.17% | 0.00 |
| 2025-10-15 | 10.63 | 10.87 | 0.24 | 2.26% | 10.53 | 11.00 | 121273 | 13130.47 | 3.60% | 0.00 |
| 2025-10-14 | 10.95 | 10.63 | -0.29 | -2.66% | 10.56 | 11.15 | 121163 | 13125.43 | 3.59% | 9.00 |
| 2025-10-13 | 10.17 | 10.92 | -0.06 | -0.55% | 10.17 | 10.94 | 125010 | 13384.16 | 3.71% | 0.00 |
| 2025-10-10 | 11.30 | 10.98 | -0.41 | -3.60% | 10.97 | 11.36 | 185452 | 20610.21 | 5.88% | 21.00 |
| 2025-10-09 | 11.76 | 11.39 | -0.30 | -2.57% | 11.27 | 11.84 | 222005 | 25458.02 | 7.04% | 9.00 |
| 2025-09-30 | 11.97 | 11.69 | -0.12 | -1.02% | 11.69 | 12.15 | 198687 | 23544.32 | 6.30% | 0.00 |
| 2025-09-29 | 12.09 | 11.81 | -0.42 | -3.43% | 11.68 | 12.11 | 248229 | 29458.75 | 7.87% | 25.00 |
| 2025-09-26 | 11.90 | 12.23 | 0.06 | 0.49% | 11.90 | 12.62 | 335849 | 41315.13 | 10.64% | 0.00 |
| 2025-09-25 | 12.09 | 12.17 | 0.17 | 1.42% | 11.88 | 12.45 | 445108 | 54405.21 | 14.10% | 85.00 |
| 2025-09-24 | 11.39 | 12.00 | 0.55 | 4.80% | 11.12 | 12.12 | 444936 | 51729.15 | 14.10% | 0.00 |
| 2025-09-23 | 11.76 | 11.45 | -0.16 | -1.38% | 11.17 | 11.80 | 313936 | 35928.64 | 9.95% | 1.00 |
| 2025-09-22 | 11.16 | 11.61 | 0.54 | 4.88% | 11.03 | 11.63 | 267935 | 30513.54 | 8.49% | 8.00 |
| 2025-09-19 | 11.04 | 11.07 | -0.05 | -0.45% | 10.98 | 11.22 | 147452 | 16334.63 | 4.67% | 0.00 |
| 2025-09-18 | 11.50 | 11.12 | -0.44 | -3.81% | 11.01 | 11.55 | 219854 | 24915.05 | 6.97% | 0.00 |
| 2025-09-17 | 11.50 | 11.56 | -0.05 | -0.43% | 11.42 | 11.63 | 136105 | 15688.98 | 4.31% | 10.00 |
| 2025-09-16 | 11.38 | 11.61 | 0.27 | 2.38% | 11.38 | 11.66 | 175641 | 20279.52 | 5.57% | 0.00 |
| 2025-09-15 | 11.38 | 11.34 | -0.09 | -0.79% | 11.18 | 11.47 | 142390 | 16102.48 | 4.51% | 1.00 |
| 2025-09-12 | 11.53 | 11.43 | -0.17 | -1.47% | 11.37 | 11.65 | 157536 | 18104.66 | 4.99% | 43.00 |
| 2025-09-11 | 11.28 | 11.60 | 0.29 | 2.56% | 11.16 | 11.63 | 180242 | 20565.34 | 5.71% | 23.00 |
| 2025-09-10 | 11.30 | 11.31 | 0.01 | 0.09% | 11.23 | 11.45 | 108416 | 12279.05 | 3.44% | 0.00 |
| 2025-09-09 | 11.64 | 11.30 | -0.43 | -3.67% | 11.25 | 11.69 | 150699 | 17212.23 | 4.78% | 0.00 |
| 2025-09-08 | 11.70 | 11.73 | -0.09 | -0.76% | 11.46 | 11.84 | 215936 | 25105.58 | 6.84% | 0.00 |
| 2025-09-05 | 11.08 | 11.82 | 0.72 | 6.49% | 11.00 | 11.85 | 281438 | 32413.45 | 8.92% | 3.00 |
| 2025-09-04 | 11.05 | 11.10 | 0.01 | 0.09% | 10.88 | 11.32 | 159862 | 17835.79 | 5.07% | 0.00 |
| 2025-09-03 | 11.58 | 11.09 | -0.36 | -3.14% | 11.03 | 11.62 | 148978 | 16816.99 | 4.72% | 0.00 |
| 2025-09-02 | 11.80 | 11.45 | -0.36 | -3.05% | 11.27 | 11.87 | 214665 | 24595.62 | 6.80% | 0.00 |
| 2025-09-01 | 11.79 | 11.81 | -0.02 | -0.17% | 11.74 | 11.98 | 195729 | 23169.90 | 6.20% | 0.00 |
| 2025-08-29 | 12.25 | 11.83 | -0.61 | -4.90% | 11.80 | 12.39 | 318229 | 38044.00 | 10.08% | 6.00 |
| 2025-08-28 | 12.69 | 12.44 | -0.89 | -6.68% | 11.67 | 12.84 | 525605 | 64698.19 | 16.66% | 10.00 |
| 2025-08-27 | 13.58 | 13.33 | 0.04 | 0.30% | 13.30 | 14.04 | 397841 | 54533.00 | 12.61% | 0.00 |
| 2025-08-26 | 13.60 | 13.29 | -0.45 | -3.28% | 13.23 | 13.80 | 330401 | 44401.88 | 10.47% | 31.00 |
| 2025-08-25 | 13.91 | 13.74 | -0.41 | -2.90% | 13.41 | 14.10 | 444273 | 61044.63 | 14.08% | 2.00 |
| 2025-08-22 | 13.90 | 14.15 | 0.07 | 0.50% | 13.80 | 14.50 | 534680 | 75475.80 | 16.94% | 23.00 |
| 2025-08-21 | 13.29 | 14.08 | 0.61 | 4.53% | 13.29 | 14.27 | 676259 | 93952.95 | 21.43% | 20.00 |
| 2025-08-20 | 13.49 | 13.47 | -0.34 | -2.46% | 13.11 | 13.50 | 408990 | 54558.89 | 12.96% | 5.00 |
| 2025-08-19 | 13.01 | 13.81 | 0.79 | 6.07% | 12.81 | 14.00 | 778712 | 105652.76 | 24.68% | 3.00 |
| 2025-08-18 | 12.80 | 13.02 | 0.22 | 1.72% | 12.78 | 13.12 | 410364 | 53252.51 | 13.00% | 40.00 |
| 2025-08-15 | 12.52 | 12.80 | 0.49 | 3.98% | 12.36 | 12.85 | 376520 | 47714.95 | 11.93% | 13.00 |
金现代(300830)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。
