| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 25.61 | 26.02 | 0.41 | 1.60% | 25.38 | 26.49 | 16089 | 4183.29 | 1.34% | 0.00 |
| 2025-12-12 | 26.03 | 25.61 | -0.39 | -1.50% | 25.52 | 26.39 | 19619 | 5091.20 | 1.63% | 0.00 |
| 2025-12-11 | 26.44 | 26.00 | -0.59 | -2.22% | 25.92 | 27.44 | 29502 | 7827.92 | 2.46% | 0.00 |
| 2025-12-10 | 26.39 | 26.59 | 0.45 | 1.72% | 25.97 | 26.87 | 23254 | 6157.82 | 1.94% | 5.00 |
| 2025-12-09 | 25.86 | 26.14 | 0.27 | 1.04% | 25.59 | 26.48 | 20463 | 5346.98 | 1.71% | 0.00 |
| 2025-12-08 | 25.73 | 25.87 | 0.27 | 1.05% | 25.70 | 26.05 | 13300 | 3437.33 | 1.11% | 0.00 |
| 2025-12-05 | 25.20 | 25.60 | 0.40 | 1.59% | 24.94 | 25.77 | 13282 | 3370.79 | 1.11% | 0.00 |
| 2025-12-04 | 25.58 | 25.20 | -0.21 | -0.83% | 25.03 | 25.63 | 12996 | 3280.70 | 1.08% | 0.00 |
| 2025-12-03 | 25.79 | 25.41 | -0.38 | -1.47% | 25.27 | 26.04 | 11026 | 2817.12 | 0.92% | 0.00 |
| 2025-12-02 | 26.18 | 25.79 | -0.39 | -1.49% | 25.76 | 26.20 | 10391 | 2690.08 | 0.87% | 0.00 |
| 2025-12-01 | 26.29 | 26.18 | -0.07 | -0.27% | 26.13 | 26.68 | 15379 | 4061.44 | 1.28% | 0.00 |
| 2025-11-28 | 26.29 | 26.25 | 0.06 | 0.23% | 25.76 | 26.29 | 12072 | 3146.41 | 1.01% | 0.00 |
| 2025-11-27 | 25.82 | 26.19 | 0.49 | 1.91% | 25.57 | 26.33 | 22822 | 5959.41 | 1.90% | 0.00 |
| 2025-11-26 | 26.11 | 25.70 | -0.41 | -1.57% | 25.66 | 26.20 | 15117 | 3917.83 | 1.26% | 0.00 |
| 2025-11-25 | 25.79 | 26.11 | 0.38 | 1.48% | 25.78 | 26.40 | 15468 | 4043.69 | 1.29% | 0.00 |
| 2025-11-24 | 26.02 | 25.73 | 0.17 | 0.67% | 25.31 | 26.04 | 13723 | 3520.67 | 1.14% | 0.00 |
| 2025-11-21 | 26.80 | 25.56 | -1.63 | -5.99% | 25.50 | 27.19 | 23465 | 6130.10 | 1.96% | 0.00 |
| 2025-11-20 | 27.16 | 27.19 | 0.04 | 0.15% | 26.72 | 27.50 | 19317 | 5212.78 | 1.61% | 0.00 |
| 2025-11-19 | 27.54 | 27.15 | 0.08 | 0.30% | 26.70 | 27.83 | 27113 | 7382.55 | 2.26% | 0.00 |
| 2025-11-18 | 27.25 | 27.07 | -0.22 | -0.81% | 26.75 | 27.50 | 21666 | 5862.56 | 1.81% | 0.00 |
| 2025-11-17 | 27.85 | 27.29 | -0.43 | -1.55% | 27.21 | 28.00 | 19571 | 5374.05 | 1.63% | 0.00 |
| 2025-11-14 | 27.88 | 27.72 | -0.18 | -0.65% | 27.52 | 28.56 | 19554 | 5506.16 | 1.63% | 0.00 |
| 2025-11-13 | 27.79 | 27.90 | 0.24 | 0.87% | 27.40 | 28.15 | 17325 | 4813.09 | 1.44% | 0.00 |
| 2025-11-12 | 28.30 | 27.66 | -0.52 | -1.85% | 27.49 | 28.36 | 22779 | 6336.62 | 1.90% | 0.00 |
| 2025-11-11 | 29.96 | 28.18 | -1.82 | -6.07% | 27.88 | 30.00 | 44405 | 12757.52 | 3.70% | 0.00 |
| 2025-11-10 | 29.10 | 30.00 | 0.90 | 3.09% | 29.10 | 30.69 | 50747 | 15263.91 | 4.23% | 0.00 |
| 2025-11-07 | 29.30 | 29.10 | -0.20 | -0.68% | 28.89 | 29.49 | 18635 | 5443.90 | 1.55% | 0.00 |
| 2025-11-06 | 29.45 | 29.30 | -0.02 | -0.07% | 28.74 | 29.62 | 17280 | 5028.29 | 1.44% | 0.00 |
| 2025-11-05 | 28.75 | 29.32 | 0.05 | 0.17% | 28.65 | 29.50 | 16626 | 4864.80 | 1.39% | 0.00 |
| 2025-11-04 | 30.03 | 29.27 | -0.87 | -2.89% | 28.96 | 30.30 | 24899 | 7315.99 | 2.07% | 0.00 |
| 2025-11-03 | 29.85 | 30.14 | 0.29 | 0.97% | 29.85 | 30.60 | 34016 | 10294.15 | 2.83% | 0.00 |
| 2025-10-31 | 30.18 | 29.85 | -0.01 | -0.03% | 29.72 | 30.37 | 23900 | 7156.77 | 1.99% | 0.00 |
| 2025-10-30 | 30.62 | 29.86 | -0.98 | -3.18% | 29.86 | 30.95 | 24701 | 7469.47 | 2.06% | 0.00 |
| 2025-10-29 | 31.02 | 30.84 | -0.45 | -1.44% | 30.39 | 31.40 | 26979 | 8296.35 | 2.25% | 0.00 |
| 2025-10-28 | 32.05 | 31.29 | -0.33 | -1.04% | 30.65 | 32.05 | 35631 | 11122.39 | 2.97% | 0.00 |
| 2025-10-27 | 32.88 | 31.62 | 0.01 | 0.03% | 31.27 | 33.32 | 57385 | 18393.41 | 4.78% | 0.00 |
| 2025-10-24 | 30.13 | 31.61 | 1.64 | 5.47% | 29.61 | 33.30 | 83161 | 26501.03 | 6.93% | 0.00 |
| 2025-10-23 | 30.78 | 29.97 | -0.74 | -2.41% | 29.40 | 30.89 | 30510 | 9117.94 | 2.54% | 4.00 |
| 2025-10-22 | 31.50 | 30.71 | -0.90 | -2.85% | 30.70 | 31.68 | 34382 | 10665.27 | 2.87% | 0.00 |
| 2025-10-21 | 31.33 | 31.61 | 0.14 | 0.44% | 30.94 | 31.65 | 36889 | 11551.23 | 3.07% | 0.00 |
| 2025-10-20 | 33.20 | 31.47 | -1.65 | -4.98% | 31.22 | 33.59 | 56588 | 18083.05 | 4.72% | 0.00 |
| 2025-10-17 | 33.78 | 33.12 | 0.12 | 0.36% | 32.20 | 34.11 | 59505 | 19661.98 | 4.96% | 4.00 |
| 2025-10-16 | 35.68 | 33.00 | -3.58 | -9.79% | 32.35 | 36.03 | 89369 | 30410.64 | 7.45% | 1.00 |
| 2025-10-15 | 33.85 | 36.58 | 2.45 | 7.18% | 33.01 | 37.76 | 112225 | 39672.66 | 9.35% | 3.00 |
| 2025-10-14 | 34.98 | 34.13 | -1.46 | -4.10% | 33.82 | 37.09 | 92737 | 32736.38 | 7.73% | 0.00 |
| 2025-10-13 | 33.98 | 35.59 | 0.49 | 1.40% | 32.06 | 37.88 | 128189 | 44498.68 | 10.68% | 29.00 |
| 2025-10-10 | 28.70 | 35.10 | 5.85 | 20.00% | 28.68 | 35.10 | 79009 | 26085.45 | 6.58% | 0.00 |
| 2025-10-09 | 28.64 | 29.25 | 0.19 | 0.65% | 28.20 | 29.73 | 51782 | 15085.17 | 4.32% | 0.00 |
| 2025-09-30 | 28.00 | 29.06 | 1.18 | 4.23% | 27.89 | 29.99 | 64980 | 18949.47 | 5.42% | 0.00 |
| 2025-09-29 | 27.88 | 27.88 | 0.08 | 0.29% | 26.51 | 28.20 | 44749 | 12346.50 | 3.73% | 0.00 |
| 2025-09-26 | 26.11 | 27.80 | 1.45 | 5.50% | 25.84 | 28.20 | 53050 | 14475.96 | 4.42% | 14.00 |
| 2025-09-25 | 26.34 | 26.35 | -0.16 | -0.60% | 26.10 | 26.82 | 17642 | 4669.50 | 1.47% | 0.00 |
| 2025-09-24 | 25.95 | 26.51 | 0.30 | 1.14% | 25.54 | 26.94 | 20408 | 5420.31 | 1.70% | 0.00 |
| 2025-09-23 | 27.06 | 26.21 | -1.00 | -3.68% | 25.60 | 27.18 | 33694 | 8779.26 | 2.81% | 0.00 |
| 2025-09-22 | 27.60 | 27.21 | -0.41 | -1.48% | 27.11 | 28.10 | 29446 | 8096.61 | 2.45% | 0.00 |
| 2025-09-19 | 26.41 | 27.62 | 1.11 | 4.19% | 26.36 | 27.68 | 30582 | 8276.41 | 2.55% | 14.00 |
| 2025-09-18 | 27.23 | 26.51 | -0.68 | -2.50% | 26.18 | 27.80 | 29039 | 7826.96 | 2.42% | 0.00 |
| 2025-09-17 | 27.28 | 27.19 | -0.08 | -0.29% | 26.90 | 27.64 | 23915 | 6509.67 | 1.99% | 0.00 |
| 2025-09-16 | 27.00 | 27.27 | 0.51 | 1.91% | 26.69 | 27.52 | 29543 | 8027.48 | 2.46% | 5.00 |
| 2025-09-15 | 26.29 | 26.76 | 0.30 | 1.13% | 25.88 | 26.94 | 26239 | 6956.62 | 2.19% | 0.00 |
| 2025-09-12 | 26.61 | 26.46 | -0.04 | -0.15% | 26.26 | 26.84 | 16250 | 4302.07 | 1.35% | 0.00 |
| 2025-09-11 | 26.03 | 26.50 | 0.39 | 1.49% | 25.81 | 26.80 | 16911 | 4453.29 | 1.41% | 10.00 |
| 2025-09-10 | 26.15 | 26.11 | 0.10 | 0.38% | 25.59 | 26.56 | 23600 | 6145.84 | 1.97% | 0.00 |
| 2025-09-09 | 27.12 | 26.01 | -1.14 | -4.20% | 25.86 | 27.78 | 40036 | 10714.11 | 3.34% | 6.00 |
| 2025-09-08 | 27.31 | 27.15 | -0.80 | -2.86% | 26.50 | 27.81 | 44681 | 12039.38 | 3.72% | 0.00 |
| 2025-09-05 | 26.86 | 27.95 | 1.07 | 3.98% | 25.95 | 28.50 | 57755 | 15731.30 | 4.81% | 0.00 |
| 2025-09-04 | 26.00 | 26.88 | 0.96 | 3.70% | 25.78 | 27.50 | 52013 | 13933.44 | 4.33% | 5.00 |
| 2025-09-03 | 26.18 | 25.92 | -0.27 | -1.03% | 25.63 | 26.47 | 20227 | 5242.94 | 1.69% | 0.00 |
| 2025-09-02 | 25.90 | 26.19 | 0.04 | 0.15% | 25.48 | 26.49 | 34396 | 8917.39 | 2.87% | 0.00 |
| 2025-09-01 | 26.30 | 26.15 | 0.05 | 0.19% | 26.10 | 27.19 | 26438 | 6994.73 | 2.20% | 38.00 |
| 2025-08-29 | 25.50 | 26.10 | 0.33 | 1.28% | 25.25 | 26.54 | 29016 | 7593.88 | 2.42% | 0.00 |
| 2025-08-28 | 26.03 | 25.77 | -0.48 | -1.83% | 24.80 | 26.59 | 50463 | 12889.02 | 4.21% | 0.00 |
| 2025-08-27 | 26.84 | 26.25 | -0.33 | -1.24% | 26.10 | 27.89 | 79211 | 21428.51 | 6.60% | 0.00 |
| 2025-08-26 | 26.58 | 26.58 | -0.02 | -0.08% | 26.30 | 26.80 | 24587 | 6519.05 | 2.05% | 0.00 |
| 2025-08-25 | 26.69 | 26.60 | -0.14 | -0.52% | 26.29 | 26.95 | 30294 | 8044.14 | 2.52% | 0.00 |
| 2025-08-22 | 26.58 | 26.74 | 0.21 | 0.79% | 25.88 | 26.75 | 43046 | 11322.94 | 3.59% | 0.00 |
| 2025-08-21 | 27.35 | 26.53 | -0.62 | -2.28% | 26.40 | 27.43 | 37722 | 10085.33 | 3.14% | 0.00 |
| 2025-08-20 | 27.00 | 27.15 | 0.11 | 0.41% | 26.70 | 27.29 | 27516 | 7425.50 | 2.29% | 22.00 |
| 2025-08-19 | 27.85 | 27.04 | -0.69 | -2.49% | 26.78 | 27.88 | 65260 | 17756.22 | 5.44% | 0.00 |
| 2025-08-18 | 29.50 | 27.73 | -1.81 | -6.13% | 27.32 | 29.75 | 90820 | 25441.31 | 7.57% | 0.00 |
金春股份(300877)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。
