| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.53 | 27.79 | -0.73 | -2.56% | 27.66 | 28.75 | 41581 | 11710.66 | 5.27% | 0.00 |
| 2025-12-11 | 29.22 | 28.52 | -0.65 | -2.23% | 28.51 | 29.47 | 35260 | 10191.81 | 4.47% | 0.00 |
| 2025-12-10 | 29.50 | 29.17 | -0.45 | -1.52% | 28.97 | 29.75 | 37945 | 11080.75 | 4.81% | 0.00 |
| 2025-12-09 | 29.41 | 29.62 | 0.10 | 0.34% | 29.21 | 30.08 | 40644 | 12054.41 | 5.15% | 0.00 |
| 2025-12-08 | 28.59 | 29.52 | 1.01 | 3.54% | 28.50 | 29.88 | 52473 | 15417.83 | 6.65% | 0.00 |
| 2025-12-05 | 28.15 | 28.51 | 0.31 | 1.10% | 27.71 | 28.63 | 37602 | 10640.57 | 4.76% | 0.00 |
| 2025-12-04 | 28.74 | 28.20 | -0.54 | -1.88% | 27.66 | 28.74 | 48602 | 13688.04 | 6.16% | 0.00 |
| 2025-12-03 | 30.15 | 28.74 | -1.26 | -4.20% | 28.35 | 30.29 | 79837 | 23236.34 | 10.12% | 0.00 |
| 2025-12-02 | 30.29 | 30.00 | -0.49 | -1.61% | 29.91 | 30.86 | 56399 | 17105.46 | 7.15% | 1.00 |
| 2025-12-01 | 31.20 | 30.49 | -0.71 | -2.28% | 30.20 | 31.25 | 68262 | 20885.37 | 8.65% | 0.00 |
| 2025-11-28 | 31.00 | 31.20 | -0.18 | -0.57% | 30.79 | 31.85 | 70959 | 22105.94 | 8.99% | 0.00 |
| 2025-11-27 | 31.50 | 31.38 | -0.93 | -2.88% | 30.72 | 31.88 | 115546 | 36009.70 | 14.64% | 0.00 |
| 2025-11-26 | 30.00 | 32.31 | 2.05 | 6.77% | 29.65 | 32.48 | 185363 | 57496.38 | 23.49% | 11.00 |
| 2025-11-25 | 29.10 | 30.26 | 1.01 | 3.45% | 29.10 | 30.71 | 92703 | 27970.39 | 11.75% | 0.00 |
| 2025-11-24 | 29.12 | 29.25 | 0.15 | 0.52% | 28.48 | 29.70 | 67277 | 19550.32 | 8.52% | 0.00 |
| 2025-11-21 | 30.30 | 29.10 | -1.62 | -5.27% | 28.89 | 30.30 | 91782 | 27033.11 | 11.63% | 0.00 |
| 2025-11-20 | 30.20 | 30.72 | 1.02 | 3.43% | 29.52 | 31.62 | 116666 | 35546.04 | 14.78% | 0.00 |
| 2025-11-19 | 30.63 | 29.70 | -0.71 | -2.33% | 29.55 | 30.79 | 72470 | 21732.49 | 9.18% | 0.00 |
| 2025-11-18 | 29.80 | 30.41 | 0.32 | 1.06% | 29.38 | 31.25 | 128897 | 39254.57 | 16.33% | 0.22 |
| 2025-11-17 | 27.54 | 30.09 | 2.60 | 9.46% | 27.51 | 31.80 | 113209 | 33101.46 | 14.34% | 0.00 |
| 2025-11-14 | 27.15 | 27.49 | 0.09 | 0.33% | 26.98 | 28.16 | 33482 | 9277.62 | 4.24% | 0.00 |
| 2025-11-13 | 27.48 | 27.40 | -0.14 | -0.51% | 27.29 | 27.74 | 24298 | 6686.12 | 3.08% | 0.00 |
| 2025-11-12 | 27.41 | 27.54 | 0.02 | 0.07% | 27.08 | 27.87 | 23851 | 6538.54 | 3.02% | 0.00 |
| 2025-11-11 | 28.30 | 27.52 | -0.63 | -2.24% | 27.45 | 28.34 | 28014 | 7790.63 | 3.55% | 0.00 |
| 2025-11-10 | 28.50 | 28.15 | -0.35 | -1.23% | 28.14 | 28.69 | 24283 | 6882.85 | 3.08% | 0.00 |
| 2025-11-07 | 28.69 | 28.50 | -0.35 | -1.21% | 28.30 | 28.80 | 28566 | 8143.73 | 3.62% | 0.00 |
| 2025-11-06 | 29.05 | 28.85 | -0.27 | -0.93% | 28.65 | 29.47 | 35976 | 10381.36 | 4.56% | 0.00 |
| 2025-11-05 | 28.16 | 29.12 | 0.66 | 2.32% | 28.14 | 29.45 | 56029 | 16213.82 | 7.10% | 0.00 |
| 2025-11-04 | 28.10 | 28.46 | 0.34 | 1.21% | 27.91 | 28.85 | 35746 | 10155.54 | 4.53% | 0.00 |
| 2025-11-03 | 27.99 | 28.12 | 0.28 | 1.01% | 27.67 | 28.18 | 19762 | 5520.37 | 2.50% | 0.00 |
| 2025-10-31 | 28.07 | 27.84 | -0.26 | -0.93% | 27.75 | 28.18 | 24609 | 6870.15 | 3.12% | 0.00 |
| 2025-10-30 | 28.69 | 28.10 | -0.74 | -2.57% | 28.00 | 28.84 | 31126 | 8800.35 | 3.94% | 0.00 |
| 2025-10-29 | 29.13 | 28.84 | -0.23 | -0.79% | 28.76 | 29.49 | 34353 | 9964.58 | 4.35% | 0.00 |
| 2025-10-28 | 29.03 | 29.07 | -0.20 | -0.68% | 29.03 | 29.48 | 34287 | 10004.19 | 4.34% | 0.00 |
| 2025-10-27 | 29.33 | 29.27 | -0.04 | -0.14% | 28.94 | 29.52 | 39160 | 11434.33 | 4.96% | 0.00 |
| 2025-10-24 | 28.15 | 29.31 | 1.13 | 4.01% | 28.15 | 29.39 | 57324 | 16665.78 | 7.26% | 0.00 |
| 2025-10-23 | 27.60 | 28.18 | 0.43 | 1.55% | 27.51 | 28.21 | 32047 | 8940.90 | 4.06% | 0.00 |
| 2025-10-22 | 27.60 | 27.75 | -0.03 | -0.11% | 27.48 | 28.11 | 36452 | 10107.20 | 4.62% | 0.00 |
| 2025-10-21 | 26.91 | 27.78 | 1.03 | 3.85% | 26.75 | 27.82 | 59330 | 16278.75 | 7.52% | 3.00 |
| 2025-10-20 | 27.41 | 26.75 | 1.46 | 5.77% | 26.23 | 28.13 | 54974 | 14776.61 | 6.97% | 0.00 |
| 2025-10-17 | 26.24 | 25.29 | -0.83 | -3.18% | 25.27 | 26.25 | 21011 | 5397.46 | 2.66% | 0.00 |
| 2025-10-16 | 26.54 | 26.12 | -0.44 | -1.66% | 26.00 | 26.54 | 17355 | 4548.46 | 2.20% | 0.00 |
| 2025-10-15 | 26.16 | 26.56 | 0.53 | 2.04% | 25.93 | 26.59 | 23541 | 6196.12 | 2.98% | 0.00 |
| 2025-10-14 | 26.72 | 26.03 | -0.63 | -2.36% | 25.92 | 27.05 | 27324 | 7206.66 | 3.46% | 0.00 |
| 2025-10-13 | 26.16 | 26.66 | -0.27 | -1.00% | 25.18 | 26.91 | 26938 | 7064.83 | 3.41% | 0.00 |
| 2025-10-10 | 27.31 | 26.93 | -0.52 | -1.89% | 26.82 | 27.42 | 25477 | 6881.50 | 3.23% | 0.00 |
| 2025-10-09 | 27.70 | 27.45 | 0.00 | 0.00% | 27.37 | 28.09 | 30321 | 8401.85 | 3.84% | 0.00 |
| 2025-09-30 | 27.76 | 27.45 | -0.20 | -0.72% | 27.41 | 28.08 | 23085 | 6379.89 | 2.93% | 0.00 |
| 2025-09-29 | 27.21 | 27.65 | 0.44 | 1.62% | 26.86 | 27.80 | 26409 | 7252.68 | 3.35% | 0.00 |
| 2025-09-26 | 28.26 | 27.21 | -1.20 | -4.22% | 27.20 | 28.30 | 36067 | 9997.52 | 4.57% | 0.00 |
| 2025-09-25 | 28.90 | 28.41 | -0.55 | -1.90% | 28.36 | 28.97 | 24591 | 7041.78 | 3.12% | 0.00 |
| 2025-09-24 | 28.48 | 28.96 | 0.18 | 0.63% | 28.13 | 29.04 | 27232 | 7822.97 | 3.45% | 0.00 |
| 2025-09-23 | 28.96 | 28.78 | -0.18 | -0.62% | 28.00 | 29.47 | 35595 | 10191.77 | 4.51% | 0.00 |
| 2025-09-22 | 28.88 | 28.96 | -0.09 | -0.31% | 28.70 | 29.27 | 24010 | 6957.35 | 3.04% | 0.00 |
| 2025-09-19 | 29.56 | 29.05 | -0.52 | -1.76% | 28.74 | 29.74 | 35674 | 10422.10 | 4.52% | 0.00 |
| 2025-09-18 | 29.31 | 29.57 | 0.18 | 0.61% | 29.13 | 30.30 | 61050 | 18081.88 | 7.74% | 0.00 |
| 2025-09-17 | 29.67 | 29.39 | -0.28 | -0.94% | 29.38 | 29.94 | 37084 | 10967.37 | 4.70% | 0.00 |
| 2025-09-16 | 29.27 | 29.67 | 0.35 | 1.19% | 29.02 | 29.75 | 38534 | 11368.81 | 4.88% | 0.00 |
| 2025-09-15 | 29.46 | 29.32 | -0.30 | -1.01% | 29.01 | 29.69 | 33334 | 9763.93 | 4.22% | 0.00 |
| 2025-09-12 | 29.31 | 29.62 | -0.21 | -0.70% | 29.26 | 29.99 | 54576 | 16194.13 | 6.92% | 0.00 |
| 2025-09-11 | 28.50 | 29.83 | 1.28 | 4.48% | 28.36 | 29.88 | 71872 | 21118.15 | 9.11% | 0.00 |
| 2025-09-10 | 28.12 | 28.55 | 0.45 | 1.60% | 28.05 | 28.74 | 34730 | 9867.14 | 4.40% | 0.00 |
| 2025-09-09 | 28.58 | 28.10 | -0.66 | -2.29% | 27.65 | 28.75 | 34288 | 9657.82 | 4.34% | 0.00 |
| 2025-09-08 | 28.83 | 28.76 | -0.06 | -0.21% | 28.31 | 29.00 | 34738 | 9952.35 | 4.40% | 0.00 |
| 2025-09-05 | 28.03 | 28.82 | 0.86 | 3.08% | 27.80 | 28.83 | 36787 | 10449.54 | 4.66% | 0.00 |
| 2025-09-04 | 28.80 | 27.96 | -0.66 | -2.31% | 27.53 | 29.41 | 44751 | 12800.01 | 5.67% | 0.00 |
| 2025-09-03 | 29.58 | 28.62 | -0.80 | -2.72% | 28.52 | 29.88 | 46812 | 13638.81 | 5.93% | 5.00 |
| 2025-09-02 | 30.61 | 29.42 | -1.47 | -4.76% | 29.10 | 31.07 | 62230 | 18510.82 | 7.89% | 0.00 |
| 2025-09-01 | 30.88 | 30.89 | 0.21 | 0.68% | 30.20 | 31.20 | 53684 | 16462.19 | 6.80% | 0.00 |
| 2025-08-29 | 31.09 | 30.68 | -0.97 | -3.06% | 30.54 | 31.50 | 64877 | 20054.38 | 8.22% | 0.00 |
| 2025-08-28 | 30.48 | 31.65 | 1.13 | 3.70% | 30.00 | 31.75 | 93138 | 29008.91 | 11.80% | 0.00 |
| 2025-08-27 | 31.51 | 30.52 | -1.28 | -4.03% | 30.51 | 32.09 | 96691 | 30517.96 | 12.25% | 0.00 |
| 2025-08-26 | 32.99 | 31.80 | -1.20 | -3.64% | 31.50 | 32.99 | 125582 | 39961.90 | 15.91% | 0.00 |
| 2025-08-25 | 31.75 | 33.00 | 1.30 | 4.10% | 31.45 | 33.00 | 176724 | 57206.25 | 22.39% | 2.00 |
| 2025-08-22 | 31.02 | 31.70 | 0.35 | 1.12% | 30.75 | 32.28 | 163847 | 51552.92 | 20.76% | 9.00 |
| 2025-08-21 | 34.36 | 31.35 | -2.69 | -7.90% | 31.13 | 34.96 | 255542 | 82827.30 | 32.38% | 32.00 |
| 2025-08-20 | 30.00 | 34.04 | 5.67 | 19.99% | 29.99 | 34.04 | 175256 | 56920.58 | 22.21% | 0.00 |
| 2025-08-19 | 27.77 | 28.37 | 0.76 | 2.75% | 27.22 | 28.38 | 57017 | 15825.66 | 7.22% | 2.00 |
| 2025-08-18 | 27.41 | 27.61 | 0.30 | 1.10% | 27.06 | 27.69 | 43553 | 11979.42 | 5.52% | 0.00 |
| 2025-08-15 | 26.64 | 27.31 | 0.76 | 2.86% | 26.58 | 27.48 | 41897 | 11412.54 | 5.31% | 0.00 |
金百泽(301041)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。
