| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 68.30 | 68.52 | -0.06 | -0.09% | 67.60 | 69.65 | 23515 | 16134.22 | 3.04% | 0.00 |
| 2025-10-28 | 69.00 | 68.58 | -0.04 | -0.06% | 67.93 | 69.78 | 30152 | 20723.26 | 3.89% | 0.00 |
| 2025-10-27 | 67.89 | 68.62 | 1.24 | 1.84% | 67.38 | 69.64 | 31991 | 21954.55 | 4.13% | 0.00 |
| 2025-10-24 | 67.20 | 67.38 | 0.38 | 0.57% | 66.28 | 68.19 | 29905 | 20047.30 | 3.86% | 0.00 |
| 2025-10-23 | 66.98 | 67.00 | -0.30 | -0.45% | 65.80 | 68.29 | 26929 | 18062.22 | 3.48% | 0.00 |
| 2025-10-22 | 68.25 | 67.30 | -1.36 | -1.98% | 67.01 | 70.23 | 45124 | 30875.32 | 5.82% | 0.00 |
| 2025-10-21 | 66.54 | 68.66 | 1.86 | 2.78% | 65.55 | 72.44 | 67562 | 46516.33 | 8.72% | 0.00 |
| 2025-10-20 | 66.62 | 66.80 | 1.05 | 1.60% | 65.56 | 68.36 | 28200 | 18842.21 | 3.64% | 0.00 |
| 2025-10-17 | 68.72 | 65.75 | -3.23 | -4.68% | 65.50 | 69.25 | 21713 | 14587.92 | 2.80% | 0.00 |
| 2025-10-16 | 70.35 | 68.98 | -1.79 | -2.53% | 68.77 | 71.34 | 28429 | 19869.63 | 3.67% | 2.00 |
| 2025-10-15 | 65.28 | 70.77 | 5.77 | 8.88% | 65.28 | 72.45 | 68352 | 47466.57 | 8.82% | 0.00 |
| 2025-10-14 | 70.31 | 65.00 | -3.46 | -5.05% | 64.74 | 71.48 | 37942 | 25632.29 | 4.90% | 0.00 |
| 2025-10-13 | 65.04 | 68.46 | 0.96 | 1.42% | 63.40 | 70.99 | 46705 | 31901.08 | 6.03% | 0.00 |
| 2025-10-10 | 69.60 | 67.50 | -2.30 | -3.30% | 67.00 | 70.34 | 28214 | 19315.99 | 3.64% | 1.00 |
| 2025-10-09 | 70.00 | 69.80 | -0.40 | -0.57% | 69.09 | 70.47 | 25103 | 17493.70 | 3.24% | 0.00 |
| 2025-09-30 | 70.98 | 70.20 | -0.82 | -1.15% | 69.75 | 71.04 | 23700 | 16654.48 | 3.06% | 0.00 |
| 2025-09-29 | 70.20 | 71.02 | 0.82 | 1.17% | 70.20 | 72.59 | 30321 | 21647.82 | 3.91% | 0.00 |
| 2025-09-26 | 73.03 | 70.20 | -3.30 | -4.49% | 70.18 | 73.99 | 33525 | 24026.56 | 4.33% | 0.00 |
| 2025-09-25 | 75.86 | 73.50 | -2.50 | -3.29% | 72.50 | 76.62 | 44353 | 32815.34 | 5.73% | 0.00 |
| 2025-09-24 | 76.20 | 76.00 | -0.75 | -0.98% | 74.54 | 77.34 | 43155 | 32668.36 | 5.57% | 0.00 |
| 2025-09-23 | 78.35 | 76.75 | -1.15 | -1.48% | 75.75 | 78.72 | 48578 | 37496.11 | 6.27% | 0.00 |
| 2025-09-22 | 75.17 | 77.90 | 2.97 | 3.96% | 74.50 | 79.20 | 61764 | 47367.10 | 7.97% | 0.00 |
| 2025-09-19 | 74.99 | 74.93 | 0.79 | 1.07% | 71.77 | 76.35 | 76769 | 56601.77 | 9.91% | 0.00 |
| 2025-09-18 | 78.31 | 74.14 | -1.73 | -2.28% | 73.00 | 82.16 | 120705 | 93597.41 | 15.58% | 0.00 |
| 2025-09-17 | 72.55 | 75.87 | 3.33 | 4.59% | 71.00 | 78.00 | 93320 | 70205.15 | 12.05% | 22.00 |
| 2025-09-16 | 69.27 | 72.54 | 4.27 | 6.25% | 67.98 | 73.66 | 80355 | 57100.27 | 10.37% | 0.00 |
| 2025-09-15 | 67.61 | 68.27 | -0.03 | -0.04% | 67.10 | 71.70 | 56011 | 38907.16 | 7.23% | 0.00 |
| 2025-09-12 | 69.62 | 68.30 | -1.22 | -1.75% | 67.03 | 69.88 | 47464 | 32413.65 | 6.13% | 0.00 |
| 2025-09-11 | 68.71 | 69.52 | 0.54 | 0.78% | 66.00 | 70.50 | 60057 | 41139.57 | 7.75% | 0.00 |
| 2025-09-10 | 68.20 | 68.98 | 0.28 | 0.41% | 67.85 | 71.16 | 58376 | 40462.26 | 7.54% | 0.00 |
| 2025-09-09 | 67.71 | 68.70 | 0.05 | 0.07% | 66.80 | 69.50 | 53217 | 36333.39 | 6.87% | 1.00 |
| 2025-09-08 | 67.01 | 68.65 | 2.47 | 3.73% | 65.70 | 70.17 | 80670 | 54764.18 | 10.41% | 0.00 |
| 2025-09-05 | 62.60 | 66.18 | 4.81 | 7.84% | 61.53 | 66.80 | 81811 | 53083.28 | 10.56% | 2.00 |
| 2025-09-04 | 62.31 | 61.37 | -0.58 | -0.94% | 60.20 | 66.88 | 79456 | 50722.88 | 10.26% | 0.00 |
| 2025-09-03 | 60.50 | 61.95 | 1.37 | 2.26% | 59.60 | 63.98 | 79524 | 49175.29 | 10.26% | 0.00 |
| 2025-09-02 | 58.75 | 60.58 | 1.90 | 3.24% | 56.10 | 62.85 | 76331 | 45681.34 | 9.85% | 0.00 |
| 2025-09-01 | 58.85 | 58.68 | -0.17 | -0.29% | 57.60 | 59.68 | 31809 | 18626.65 | 4.11% | 0.00 |
| 2025-08-29 | 58.40 | 58.85 | 0.37 | 0.63% | 57.70 | 59.48 | 31110 | 18220.62 | 4.02% | 0.00 |
| 2025-08-28 | 58.51 | 58.48 | -0.69 | -1.17% | 56.30 | 59.74 | 38289 | 22204.58 | 4.94% | 0.00 |
| 2025-08-27 | 60.40 | 59.17 | -1.05 | -1.74% | 59.10 | 62.80 | 37717 | 23043.22 | 4.87% | 0.00 |
| 2025-08-26 | 62.23 | 60.22 | -2.23 | -3.57% | 59.98 | 62.23 | 36045 | 21923.71 | 4.65% | 0.00 |
| 2025-08-25 | 61.64 | 62.45 | 0.65 | 1.05% | 61.57 | 63.80 | 38638 | 24182.89 | 4.99% | 0.00 |
| 2025-08-22 | 61.00 | 61.80 | 0.74 | 1.21% | 60.75 | 62.26 | 27382 | 16864.75 | 3.53% | 0.00 |
| 2025-08-21 | 63.17 | 61.06 | -2.11 | -3.34% | 60.58 | 63.55 | 35804 | 22152.35 | 4.62% | 0.00 |
| 2025-08-20 | 63.51 | 63.17 | -1.08 | -1.68% | 62.03 | 64.80 | 35390 | 22337.47 | 4.57% | 0.00 |
| 2025-08-19 | 64.38 | 64.25 | 0.55 | 0.86% | 62.50 | 65.90 | 40140 | 25687.05 | 5.18% | 0.00 |
| 2025-08-18 | 62.50 | 63.70 | 1.22 | 1.95% | 61.45 | 65.80 | 51667 | 33063.94 | 6.67% | 0.00 |
| 2025-08-15 | 60.60 | 62.48 | 1.88 | 3.10% | 60.05 | 63.19 | 40075 | 24599.97 | 5.00% | 0.00 |
| 2025-08-14 | 61.70 | 60.60 | -0.86 | -1.40% | 60.40 | 62.05 | 22933 | 13992.24 | 2.86% | 0.00 |
| 2025-08-13 | 60.77 | 61.46 | 0.69 | 1.14% | 60.30 | 61.80 | 29796 | 18212.15 | 3.72% | 0.00 |
| 2025-08-12 | 61.32 | 60.77 | -0.55 | -0.90% | 60.50 | 61.80 | 26028 | 15894.28 | 3.25% | 0.00 |
| 2025-08-11 | 61.60 | 61.32 | 0.05 | 0.08% | 60.68 | 62.40 | 27800 | 17089.38 | 3.47% | 0.00 |
| 2025-08-08 | 61.74 | 61.27 | -1.29 | -2.06% | 61.22 | 62.73 | 23543 | 14543.20 | 2.94% | 0.00 |
| 2025-08-07 | 63.88 | 62.56 | -1.33 | -2.08% | 61.80 | 64.15 | 43466 | 27235.28 | 5.42% | 0.00 |
| 2025-08-06 | 60.47 | 63.89 | 3.30 | 5.45% | 60.31 | 64.28 | 61322 | 38452.73 | 7.65% | 0.00 |
| 2025-08-05 | 59.87 | 60.59 | 0.50 | 0.83% | 59.64 | 61.70 | 41642 | 25164.73 | 5.19% | 0.00 |
| 2025-08-04 | 56.18 | 60.09 | 3.91 | 6.96% | 55.89 | 60.13 | 57479 | 34047.21 | 7.17% | 2.00 |
| 2025-08-01 | 56.00 | 56.18 | -0.08 | -0.14% | 55.18 | 57.30 | 28837 | 16172.41 | 3.60% | 0.00 |
| 2025-07-31 | 55.30 | 56.26 | 0.64 | 1.15% | 55.30 | 57.45 | 35324 | 19925.25 | 4.40% | 5.00 |
| 2025-07-30 | 56.94 | 55.62 | -1.32 | -2.32% | 55.21 | 57.17 | 21142 | 11840.15 | 2.64% | 0.00 |
| 2025-07-29 | 56.91 | 56.94 | 0.04 | 0.07% | 55.60 | 57.18 | 20019 | 11316.11 | 2.50% | 0.00 |
| 2025-07-28 | 56.94 | 56.90 | 0.35 | 0.62% | 56.81 | 58.20 | 23834 | 13686.39 | 2.97% | 0.00 |
| 2025-07-25 | 56.99 | 56.55 | -0.54 | -0.95% | 55.39 | 57.20 | 32817 | 18416.71 | 4.09% | 0.00 |
| 2025-07-24 | 58.20 | 57.09 | -1.02 | -1.76% | 56.92 | 58.68 | 27096 | 15602.27 | 3.38% | 0.00 |
| 2025-07-23 | 58.00 | 58.11 | 0.19 | 0.33% | 56.70 | 58.89 | 25600 | 14827.80 | 3.19% | 0.00 |
| 2025-07-22 | 58.89 | 57.92 | -0.97 | -1.65% | 56.99 | 60.00 | 34622 | 20154.06 | 4.32% | 0.00 |
| 2025-07-21 | 59.64 | 58.89 | -0.16 | -0.27% | 58.50 | 60.30 | 32358 | 19143.43 | 4.03% | 0.00 |
| 2025-07-18 | 58.88 | 59.05 | -0.36 | -0.61% | 56.93 | 59.28 | 41467 | 24058.48 | 5.17% | 0.00 |
| 2025-07-17 | 60.61 | 59.41 | -1.79 | -2.92% | 58.70 | 61.29 | 45522 | 27203.27 | 5.68% | 5.00 |
| 2025-07-16 | 60.00 | 61.20 | 1.94 | 3.27% | 58.70 | 62.46 | 58442 | 35542.57 | 7.29% | 0.00 |
| 2025-07-15 | 59.00 | 59.26 | 0.16 | 0.27% | 57.81 | 59.58 | 39028 | 22946.24 | 4.87% | 0.00 |
| 2025-07-14 | 53.20 | 59.10 | 6.02 | 11.34% | 52.93 | 60.80 | 78245 | 44813.53 | 9.76% | 2.00 |
| 2025-07-11 | 53.28 | 53.08 | 0.27 | 0.51% | 52.12 | 53.83 | 22100 | 11766.05 | 2.76% | 0.00 |
| 2025-07-10 | 52.81 | 52.81 | -0.16 | -0.30% | 52.01 | 53.45 | 18784 | 9909.29 | 2.34% | 0.00 |
| 2025-07-09 | 52.97 | 52.97 | 0.63 | 1.20% | 52.02 | 53.69 | 25704 | 13628.54 | 3.21% | 0.00 |
| 2025-07-08 | 52.30 | 52.34 | 0.54 | 1.04% | 51.48 | 52.91 | 15427 | 8060.76 | 1.92% | 0.00 |
| 2025-07-07 | 52.05 | 51.80 | -0.26 | -0.50% | 51.50 | 52.75 | 13909 | 7236.29 | 1.73% | 0.00 |
| 2025-07-04 | 52.70 | 52.06 | -0.72 | -1.36% | 51.04 | 53.00 | 19941 | 10374.72 | 2.49% | 0.00 |
| 2025-07-03 | 53.02 | 52.78 | -0.63 | -1.18% | 52.45 | 53.88 | 20092 | 10651.21 | 2.51% | 0.00 |
| 2025-07-02 | 55.20 | 53.41 | -2.16 | -3.89% | 52.88 | 55.25 | 28412 | 15321.65 | 3.54% | 0.00 |
金沃股份(300984)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。
