| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.70 | 29.89 | 0.15 | 0.50% | 29.40 | 31.41 | 46600 | 14240.98 | 3.88% | 0.00 |
| 2026-02-03 | 28.52 | 29.74 | 1.19 | 4.17% | 28.07 | 29.87 | 38741 | 11274.09 | 3.23% | 0.00 |
| 2026-02-02 | 27.40 | 28.55 | 0.76 | 2.73% | 26.96 | 29.30 | 43549 | 12379.01 | 3.63% | 0.00 |
| 2026-01-30 | 26.84 | 27.79 | 0.79 | 2.93% | 26.77 | 27.81 | 23452 | 6451.30 | 1.95% | 0.00 |
| 2026-01-29 | 27.37 | 27.00 | -0.37 | -1.35% | 26.73 | 27.89 | 21802 | 5952.26 | 1.82% | 0.00 |
| 2026-01-28 | 27.82 | 27.37 | -0.66 | -2.35% | 27.00 | 28.01 | 23254 | 6405.02 | 1.94% | 0.00 |
| 2026-01-27 | 28.30 | 28.03 | -0.32 | -1.13% | 26.88 | 28.36 | 40443 | 11199.80 | 3.37% | 0.00 |
| 2026-01-26 | 30.00 | 28.35 | -1.58 | -5.28% | 28.02 | 30.58 | 37990 | 10937.76 | 3.17% | 0.00 |
| 2026-01-23 | 29.45 | 29.93 | 0.54 | 1.84% | 29.45 | 30.28 | 25454 | 7622.13 | 2.12% | 0.00 |
| 2026-01-22 | 30.23 | 29.39 | -0.88 | -2.91% | 29.25 | 30.23 | 30182 | 8945.75 | 2.52% | 0.00 |
| 2026-01-21 | 29.85 | 30.27 | 0.45 | 1.51% | 29.40 | 30.37 | 26478 | 7960.40 | 2.21% | 0.00 |
| 2026-01-20 | 30.01 | 29.82 | -0.19 | -0.63% | 29.42 | 30.55 | 29724 | 8911.57 | 2.48% | 0.00 |
| 2026-01-19 | 30.40 | 30.01 | -0.56 | -1.83% | 29.41 | 30.40 | 35772 | 10657.33 | 2.98% | 0.00 |
| 2026-01-16 | 29.60 | 30.57 | 1.08 | 3.66% | 29.59 | 30.65 | 35256 | 10649.24 | 2.94% | 5.00 |
| 2026-01-15 | 29.70 | 29.49 | -0.67 | -2.22% | 29.34 | 30.07 | 29040 | 8598.02 | 2.42% | 0.00 |
| 2026-01-14 | 30.09 | 30.16 | 0.14 | 0.47% | 29.56 | 31.13 | 49864 | 15129.27 | 4.16% | 0.00 |
| 2026-01-13 | 31.35 | 30.02 | -1.84 | -5.78% | 30.00 | 31.35 | 54281 | 16606.44 | 4.52% | 32.00 |
| 2026-01-12 | 31.68 | 31.86 | 0.47 | 1.50% | 31.01 | 32.67 | 81167 | 25718.31 | 6.76% | 0.00 |
| 2026-01-09 | 30.86 | 31.39 | 0.82 | 2.68% | 30.27 | 31.66 | 81964 | 25537.98 | 6.83% | 25.00 |
| 2026-01-08 | 29.75 | 30.57 | 1.01 | 3.42% | 29.30 | 30.95 | 78268 | 23708.01 | 6.52% | 16.00 |
| 2026-01-07 | 29.59 | 29.56 | -0.63 | -2.09% | 29.12 | 30.10 | 63325 | 18720.89 | 5.28% | 12.00 |
| 2026-01-06 | 28.89 | 30.19 | 1.24 | 4.28% | 28.71 | 31.03 | 86622 | 25880.57 | 7.22% | 0.00 |
| 2026-01-05 | 29.66 | 28.95 | -0.32 | -1.09% | 28.91 | 30.32 | 73797 | 21621.23 | 6.15% | 9.00 |
| 2025-12-31 | 28.10 | 29.27 | 0.57 | 1.99% | 28.07 | 29.90 | 82292 | 23959.18 | 6.86% | 0.00 |
| 2025-12-30 | 30.12 | 28.70 | -3.00 | -9.46% | 28.56 | 30.50 | 137650 | 40552.05 | 11.47% | 2.00 |
| 2025-12-29 | 29.71 | 31.70 | 3.41 | 12.05% | 29.20 | 33.95 | 179346 | 57918.83 | 14.95% | 0.00 |
| 2025-12-26 | 28.80 | 28.29 | -0.40 | -1.39% | 28.00 | 29.98 | 58460 | 16865.24 | 4.87% | 0.00 |
| 2025-12-25 | 28.70 | 28.69 | -0.53 | -1.81% | 27.90 | 29.33 | 67224 | 19103.66 | 5.60% | 0.00 |
| 2025-12-24 | 26.41 | 29.22 | 2.88 | 10.93% | 26.36 | 29.98 | 91475 | 26184.54 | 7.62% | 0.00 |
| 2025-12-23 | 26.46 | 26.34 | 0.03 | 0.11% | 26.12 | 26.87 | 16105 | 4250.09 | 1.34% | 0.00 |
| 2025-12-22 | 26.39 | 26.31 | -0.19 | -0.72% | 26.17 | 26.48 | 10783 | 2838.92 | 0.90% | 0.00 |
| 2025-12-19 | 25.80 | 26.50 | 0.76 | 2.95% | 25.74 | 26.60 | 20049 | 5271.23 | 1.67% | 0.00 |
| 2025-12-18 | 25.60 | 25.74 | 0.14 | 0.55% | 25.42 | 26.07 | 10244 | 2645.72 | 0.85% | 0.00 |
| 2025-12-17 | 25.55 | 25.60 | -0.04 | -0.16% | 25.01 | 25.72 | 11643 | 2952.80 | 0.97% | 0.00 |
| 2025-12-16 | 25.92 | 25.64 | -0.38 | -1.46% | 25.60 | 26.02 | 11976 | 3085.13 | 1.00% | 0.00 |
| 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 |
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。
