| 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 | 13.73 | 14.45 | 0.67 | 4.86% | 13.65 | 14.50 | 432631 | 60983.23 | 12.83% | 2.00 |
| 2026-02-02 | 13.51 | 13.78 | -0.39 | -2.75% | 13.40 | 14.26 | 309006 | 42902.55 | 9.17% | 0.00 |
| 2026-01-30 | 14.34 | 14.17 | -0.42 | -2.88% | 13.87 | 14.70 | 433662 | 61780.19 | 12.87% | 0.00 |
| 2026-01-29 | 13.30 | 14.59 | 1.05 | 7.75% | 13.18 | 15.32 | 904690 | 131987.25 | 26.84% | 0.00 |
| 2026-01-28 | 14.38 | 13.54 | -1.08 | -7.39% | 13.37 | 14.86 | 617214 | 85845.17 | 18.31% | 225.00 |
| 2026-01-27 | 15.00 | 14.62 | -0.64 | -4.19% | 13.82 | 15.05 | 595813 | 85797.51 | 17.68% | 46.00 |
| 2026-01-26 | 14.77 | 15.26 | 0.49 | 3.32% | 14.22 | 15.26 | 824715 | 122041.46 | 24.47% | 2.00 |
| 2026-01-23 | 14.04 | 14.77 | 0.68 | 4.83% | 13.90 | 15.87 | 1017645 | 151139.50 | 30.19% | 106.00 |
| 2026-01-22 | 13.95 | 14.09 | 0.14 | 1.00% | 13.30 | 14.70 | 800754 | 112513.82 | 23.76% | 4.00 |
| 2026-01-21 | 12.74 | 13.95 | 1.07 | 8.31% | 12.40 | 15.46 | 1043520 | 147366.69 | 30.96% | 0.00 |
| 2026-01-20 | 12.52 | 12.88 | 0.50 | 4.04% | 12.50 | 13.67 | 653542 | 85100.50 | 19.39% | 43.00 |
| 2026-01-19 | 12.01 | 12.38 | 0.14 | 1.14% | 11.89 | 12.84 | 321643 | 39882.98 | 9.54% | 4.00 |
| 2026-01-16 | 12.85 | 12.24 | -0.58 | -4.52% | 12.01 | 12.96 | 409464 | 50611.83 | 12.15% | 1.00 |
| 2026-01-15 | 13.35 | 12.82 | -1.18 | -8.43% | 12.59 | 13.53 | 643650 | 83659.05 | 19.09% | 0.00 |
| 2026-01-14 | 13.89 | 14.00 | 0.34 | 2.49% | 13.68 | 15.03 | 1005117 | 143151.77 | 29.82% | 0.00 |
| 2026-01-13 | 14.50 | 13.66 | -0.86 | -5.92% | 13.02 | 14.50 | 990478 | 136993.31 | 29.38% | 32.00 |
| 2026-01-12 | 13.00 | 14.52 | 2.42 | 20.00% | 12.63 | 14.52 | 1358558 | 186628.38 | 40.30% | 16.00 |
| 2026-01-09 | 10.53 | 12.10 | 1.38 | 12.87% | 10.53 | 12.86 | 804717 | 96620.15 | 23.87% | 8.00 |
| 2026-01-08 | 10.32 | 10.72 | 0.37 | 3.57% | 10.32 | 10.80 | 182519 | 19418.57 | 5.41% | 0.00 |
| 2026-01-07 | 10.51 | 10.35 | -0.17 | -1.62% | 10.32 | 10.59 | 100936 | 10503.57 | 2.99% | 5.00 |
| 2026-01-06 | 10.56 | 10.52 | -0.10 | -0.94% | 10.43 | 10.60 | 135719 | 14259.66 | 4.03% | 0.00 |
| 2026-01-05 | 10.18 | 10.62 | 0.44 | 4.32% | 10.10 | 10.75 | 208359 | 21835.76 | 6.18% | 25.00 |
| 2025-12-31 | 9.95 | 10.18 | 0.23 | 2.31% | 9.95 | 10.25 | 111997 | 11330.27 | 3.32% | 8.00 |
| 2025-12-30 | 9.95 | 9.95 | -0.01 | -0.10% | 9.93 | 10.08 | 58185 | 5815.95 | 1.73% | 2.00 |
| 2025-12-29 | 10.03 | 9.96 | -0.11 | -1.09% | 9.96 | 10.07 | 52406 | 5237.06 | 1.55% | 0.00 |
| 2025-12-26 | 10.12 | 10.07 | -0.05 | -0.49% | 10.01 | 10.16 | 62620 | 6311.99 | 1.86% | 7.00 |
| 2025-12-25 | 10.11 | 10.12 | 0.09 | 0.90% | 10.00 | 10.15 | 61561 | 6208.77 | 1.83% | 0.00 |
| 2025-12-24 | 9.95 | 10.03 | 0.10 | 1.01% | 9.93 | 10.04 | 45429 | 4550.10 | 1.35% | 0.00 |
| 2025-12-23 | 10.15 | 9.93 | -0.19 | -1.88% | 9.92 | 10.15 | 65563 | 6555.11 | 1.95% | 0.00 |
| 2025-12-22 | 10.12 | 10.12 | 0.00 | 0.00% | 10.10 | 10.22 | 54782 | 5563.14 | 1.63% | 0.00 |
| 2025-12-19 | 10.00 | 10.12 | 0.09 | 0.90% | 9.99 | 10.19 | 54923 | 5551.94 | 1.63% | 0.00 |
| 2025-12-18 | 9.99 | 10.03 | -0.04 | -0.40% | 9.94 | 10.16 | 56461 | 5692.92 | 1.67% | 0.00 |
| 2025-12-17 | 9.90 | 10.07 | 0.15 | 1.51% | 9.85 | 10.12 | 78749 | 7858.81 | 2.34% | 0.00 |
| 2025-12-16 | 10.09 | 9.92 | -0.26 | -2.55% | 9.88 | 10.16 | 99450 | 9917.20 | 2.95% | 0.00 |
| 2025-12-15 | 10.01 | 10.18 | 0.08 | 0.79% | 9.90 | 10.50 | 121250 | 12318.73 | 3.60% | 0.00 |
| 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 |
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。
