| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 76.12 | 74.47 | -1.92 | -2.51% | 74.07 | 76.60 | 25199 | 18981.62 | 3.25% | 0.00 |
| 2026-02-05 | 74.00 | 76.39 | 1.75 | 2.34% | 73.89 | 78.05 | 43056 | 32873.16 | 5.56% | 0.00 |
| 2026-02-04 | 74.23 | 74.64 | 0.44 | 0.59% | 73.38 | 75.66 | 22734 | 16977.51 | 2.93% | 0.00 |
| 2026-02-03 | 73.51 | 74.20 | 1.05 | 1.44% | 72.31 | 74.96 | 21491 | 15901.20 | 2.77% | 0.00 |
| 2026-02-02 | 74.73 | 73.15 | -1.73 | -2.31% | 72.91 | 75.67 | 20856 | 15525.79 | 2.69% | 0.00 |
| 2026-01-30 | 75.17 | 74.88 | 0.47 | 0.63% | 73.13 | 76.56 | 22138 | 16571.93 | 2.86% | 0.00 |
| 2026-01-29 | 78.08 | 74.41 | -3.69 | -4.72% | 74.29 | 78.60 | 25653 | 19534.75 | 3.31% | 0.00 |
| 2026-01-28 | 77.72 | 78.10 | 0.10 | 0.13% | 76.70 | 79.57 | 25003 | 19446.22 | 3.23% | 0.00 |
| 2026-01-27 | 76.39 | 78.00 | 1.61 | 2.11% | 75.12 | 78.80 | 30437 | 23399.42 | 3.93% | 0.00 |
| 2026-01-26 | 81.20 | 76.39 | -4.72 | -5.82% | 75.28 | 81.99 | 37396 | 28952.15 | 4.83% | 0.00 |
| 2026-01-23 | 81.50 | 81.11 | 0.10 | 0.12% | 79.83 | 83.66 | 28350 | 22947.15 | 3.66% | 0.00 |
| 2026-01-22 | 82.05 | 81.01 | -0.60 | -0.74% | 80.02 | 83.52 | 32903 | 26889.43 | 4.25% | 0.00 |
| 2026-01-21 | 80.88 | 81.61 | 0.10 | 0.12% | 80.66 | 82.87 | 33089 | 27071.01 | 4.27% | 2.00 |
| 2026-01-20 | 85.80 | 81.51 | -4.98 | -5.76% | 80.29 | 86.94 | 43823 | 36018.80 | 5.66% | 0.00 |
| 2026-01-19 | 87.00 | 86.49 | 0.47 | 0.55% | 84.69 | 88.73 | 49307 | 42756.39 | 6.36% | 1.00 |
| 2026-01-16 | 79.46 | 86.02 | 7.03 | 8.90% | 79.20 | 89.96 | 62798 | 53213.66 | 8.11% | 0.00 |
| 2026-01-15 | 79.38 | 78.99 | -0.57 | -0.72% | 76.79 | 80.00 | 32632 | 25543.15 | 4.21% | 0.00 |
| 2026-01-14 | 84.01 | 79.56 | -4.44 | -5.29% | 77.17 | 84.80 | 60979 | 49044.77 | 7.87% | 0.00 |
| 2026-01-13 | 83.22 | 84.00 | 0.40 | 0.48% | 81.00 | 86.60 | 47585 | 40070.77 | 6.14% | 0.00 |
| 2026-01-12 | 85.58 | 83.60 | 0.80 | 0.97% | 82.40 | 87.20 | 48018 | 40399.74 | 6.20% | 0.00 |
| 2026-01-09 | 82.80 | 82.80 | -0.01 | -0.01% | 82.43 | 85.91 | 34440 | 28814.54 | 4.45% | 0.00 |
| 2026-01-08 | 82.35 | 82.81 | 0.31 | 0.38% | 80.03 | 83.65 | 49541 | 40456.15 | 6.39% | 1.00 |
| 2026-01-07 | 81.50 | 82.50 | 0.60 | 0.73% | 80.42 | 85.50 | 54994 | 45881.15 | 7.10% | 0.00 |
| 2026-01-06 | 82.01 | 81.90 | -1.60 | -1.92% | 80.34 | 84.70 | 55160 | 45348.34 | 7.12% | 1.00 |
| 2026-01-05 | 84.00 | 83.50 | -1.38 | -1.63% | 82.00 | 86.29 | 62792 | 52839.34 | 8.11% | 0.00 |
| 2025-12-31 | 77.10 | 84.88 | 8.06 | 10.49% | 77.07 | 86.00 | 106846 | 87699.07 | 13.79% | 1.00 |
| 2025-12-30 | 72.35 | 76.82 | 3.62 | 4.95% | 72.08 | 78.68 | 78163 | 59744.85 | 10.09% | 0.00 |
| 2025-12-29 | 66.90 | 73.20 | 6.29 | 9.40% | 66.69 | 75.04 | 83235 | 59452.63 | 10.74% | 0.00 |
| 2025-12-26 | 68.56 | 66.91 | -1.96 | -2.85% | 66.50 | 70.88 | 50785 | 34695.58 | 6.56% | 0.00 |
| 2025-12-25 | 65.99 | 68.87 | 2.93 | 4.44% | 65.50 | 69.00 | 44356 | 30162.23 | 5.73% | 0.00 |
| 2025-12-24 | 65.87 | 65.94 | -0.23 | -0.35% | 65.20 | 66.78 | 18935 | 12481.00 | 2.44% | 0.00 |
| 2025-12-23 | 67.81 | 66.17 | -2.13 | -3.12% | 66.00 | 67.81 | 28378 | 18921.26 | 3.66% | 0.00 |
| 2025-12-22 | 64.23 | 68.30 | 5.26 | 8.34% | 63.10 | 69.23 | 49802 | 33035.19 | 6.43% | 0.00 |
| 2025-12-19 | 64.18 | 63.04 | -0.75 | -1.18% | 62.91 | 64.66 | 13206 | 8398.21 | 1.70% | 0.00 |
| 2025-12-18 | 63.60 | 63.79 | 0.19 | 0.30% | 62.61 | 66.89 | 27748 | 18054.87 | 3.58% | 0.00 |
| 2025-12-17 | 62.83 | 63.60 | 0.96 | 1.53% | 62.32 | 63.83 | 19019 | 12033.93 | 2.46% | 0.00 |
| 2025-12-16 | 65.69 | 62.64 | -2.86 | -4.37% | 62.26 | 65.69 | 19796 | 12620.36 | 2.56% | 0.00 |
| 2025-12-15 | 65.30 | 65.50 | 0.40 | 0.61% | 64.61 | 66.38 | 25803 | 16892.76 | 3.33% | 0.00 |
| 2025-12-12 | 66.08 | 65.10 | -1.55 | -2.33% | 64.87 | 66.60 | 21534 | 14082.83 | 2.78% | 0.00 |
| 2025-12-11 | 66.71 | 66.65 | 0.04 | 0.06% | 66.40 | 68.35 | 29567 | 19875.35 | 3.82% | 0.00 |
| 2025-12-10 | 66.84 | 66.61 | -0.57 | -0.85% | 65.86 | 67.74 | 25217 | 16781.80 | 3.25% | 0.00 |
| 2025-12-09 | 67.50 | 67.18 | -1.47 | -2.14% | 67.11 | 69.28 | 33405 | 22732.52 | 4.31% | 0.00 |
| 2025-12-08 | 63.75 | 68.65 | 5.68 | 9.02% | 62.20 | 68.86 | 61132 | 40394.38 | 7.89% | 0.00 |
| 2025-12-05 | 61.78 | 62.97 | 1.02 | 1.65% | 61.21 | 63.88 | 33927 | 21236.07 | 4.38% | 0.00 |
| 2025-12-04 | 62.00 | 61.95 | 1.68 | 2.79% | 60.30 | 62.78 | 44301 | 27369.75 | 5.72% | 0.00 |
| 2025-12-03 | 60.92 | 60.27 | -0.71 | -1.16% | 60.10 | 61.97 | 14626 | 8856.86 | 1.89% | 0.00 |
| 2025-12-02 | 60.99 | 60.98 | -0.24 | -0.39% | 59.50 | 62.10 | 25882 | 15694.71 | 3.34% | 0.00 |
| 2025-12-01 | 61.80 | 61.22 | 0.23 | 0.38% | 60.70 | 62.40 | 25700 | 15767.98 | 3.32% | 0.00 |
| 2025-11-28 | 58.50 | 60.99 | 2.36 | 4.03% | 57.80 | 61.74 | 34031 | 20565.14 | 4.39% | 0.00 |
| 2025-11-27 | 58.45 | 58.63 | 0.19 | 0.33% | 58.40 | 59.68 | 11534 | 6796.66 | 1.49% | 0.00 |
| 2025-11-26 | 58.22 | 58.44 | -0.06 | -0.10% | 57.53 | 59.68 | 14341 | 8434.36 | 1.85% | 0.00 |
| 2025-11-25 | 60.08 | 58.50 | -0.45 | -0.76% | 58.40 | 60.08 | 14812 | 8767.34 | 1.91% | 0.00 |
| 2025-11-24 | 57.67 | 58.95 | 1.29 | 2.24% | 57.13 | 59.50 | 19317 | 11316.46 | 2.49% | 0.00 |
| 2025-11-21 | 58.35 | 57.66 | -0.64 | -1.10% | 56.73 | 59.80 | 23378 | 13553.57 | 3.02% | 0.00 |
| 2025-11-20 | 59.86 | 58.30 | -1.48 | -2.48% | 58.18 | 60.10 | 14431 | 8480.83 | 1.86% | 0.00 |
| 2025-11-19 | 60.56 | 59.78 | -0.80 | -1.32% | 59.36 | 61.47 | 14018 | 8436.04 | 1.81% | 0.00 |
| 2025-11-18 | 62.13 | 60.58 | -1.52 | -2.45% | 59.88 | 62.50 | 21406 | 13019.17 | 2.76% | 0.00 |
| 2025-11-17 | 60.94 | 62.10 | 1.32 | 2.17% | 60.14 | 63.20 | 28183 | 17514.41 | 3.64% | 0.00 |
| 2025-11-14 | 60.15 | 60.78 | 0.03 | 0.05% | 59.90 | 62.68 | 18514 | 11359.84 | 2.39% | 0.00 |
| 2025-11-13 | 60.31 | 60.75 | 0.44 | 0.73% | 60.27 | 63.00 | 17906 | 11014.00 | 2.31% | 0.00 |
| 2025-11-12 | 60.78 | 60.31 | -0.78 | -1.28% | 59.72 | 61.61 | 14383 | 8713.74 | 1.86% | 0.00 |
| 2025-11-11 | 61.42 | 61.09 | -0.08 | -0.13% | 60.39 | 61.84 | 12334 | 7544.46 | 1.59% | 0.00 |
| 2025-11-10 | 61.94 | 61.17 | -0.77 | -1.24% | 60.60 | 62.56 | 19856 | 12174.21 | 2.56% | 0.00 |
| 2025-11-07 | 63.04 | 61.94 | -2.06 | -3.22% | 61.03 | 63.18 | 28655 | 17755.04 | 3.70% | 0.00 |
| 2025-11-06 | 61.41 | 64.00 | 2.59 | 4.22% | 61.02 | 64.00 | 36085 | 22634.75 | 4.66% | 0.00 |
| 2025-11-05 | 60.50 | 61.41 | 0.04 | 0.07% | 59.90 | 62.02 | 15503 | 9527.48 | 2.00% | 0.00 |
| 2025-11-04 | 63.63 | 61.37 | -1.69 | -2.68% | 60.71 | 63.63 | 23588 | 14546.79 | 3.04% | 0.00 |
| 2025-11-03 | 65.20 | 63.06 | -2.42 | -3.70% | 62.93 | 66.07 | 26438 | 16863.37 | 3.41% | 0.00 |
| 2025-10-31 | 65.39 | 65.48 | 0.02 | 0.03% | 65.02 | 67.58 | 33755 | 22384.20 | 4.36% | 0.00 |
| 2025-10-30 | 68.11 | 65.46 | -3.06 | -4.47% | 65.42 | 68.50 | 30235 | 20075.98 | 3.90% | 0.00 |
| 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 |
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。
