| 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 | 12.35 | 12.57 | 0.17 | 1.37% | 12.25 | 12.66 | 123221 | 15395.48 | 2.31% | 20.00 |
| 2025-10-28 | 12.38 | 12.40 | -0.07 | -0.56% | 12.22 | 12.55 | 75783 | 9411.23 | 1.42% | 0.00 |
| 2025-10-27 | 12.30 | 12.47 | 0.19 | 1.55% | 12.21 | 12.62 | 105515 | 13102.67 | 1.98% | 0.00 |
| 2025-10-24 | 12.30 | 12.28 | -0.08 | -0.65% | 12.25 | 12.51 | 82437 | 10170.24 | 1.55% | 0.00 |
| 2025-10-23 | 12.46 | 12.36 | -0.14 | -1.12% | 12.16 | 12.59 | 96138 | 11795.61 | 1.80% | 0.00 |
| 2025-10-22 | 12.58 | 12.50 | -0.14 | -1.11% | 12.47 | 12.92 | 195622 | 24781.12 | 3.67% | 0.00 |
| 2025-10-21 | 11.65 | 12.64 | 0.99 | 8.50% | 11.65 | 12.86 | 224245 | 27760.21 | 4.20% | 0.00 |
| 2025-10-20 | 11.59 | 11.65 | 0.17 | 1.48% | 11.56 | 11.74 | 31576 | 3675.35 | 0.59% | 0.00 |
| 2025-10-17 | 11.78 | 11.48 | -0.30 | -2.55% | 11.48 | 11.80 | 48306 | 5614.57 | 0.91% | 0.00 |
| 2025-10-16 | 12.04 | 11.78 | -0.29 | -2.40% | 11.72 | 12.11 | 49281 | 5853.40 | 0.92% | 0.00 |
| 2025-10-15 | 11.87 | 12.07 | 0.15 | 1.26% | 11.86 | 12.12 | 47992 | 5761.10 | 0.90% | 0.00 |
| 2025-10-14 | 11.94 | 11.92 | -0.03 | -0.25% | 11.86 | 12.08 | 63966 | 7659.82 | 1.20% | 0.00 |
| 2025-10-13 | 11.50 | 11.95 | -0.12 | -0.99% | 11.39 | 12.01 | 70611 | 8335.69 | 1.32% | 0.00 |
| 2025-10-10 | 11.94 | 12.07 | 0.20 | 1.68% | 11.80 | 12.17 | 83871 | 10097.25 | 1.57% | 0.00 |
| 2025-10-09 | 11.70 | 11.87 | 0.15 | 1.28% | 11.69 | 11.92 | 48653 | 5769.34 | 0.91% | 0.00 |
| 2025-09-30 | 11.72 | 11.72 | -0.01 | -0.09% | 11.69 | 11.88 | 35667 | 4196.07 | 0.67% | 0.00 |
| 2025-09-29 | 11.65 | 11.73 | 0.10 | 0.86% | 11.45 | 11.76 | 48087 | 5597.16 | 0.90% | 0.00 |
| 2025-09-26 | 11.67 | 11.63 | -0.04 | -0.34% | 11.61 | 11.88 | 49001 | 5762.73 | 0.92% | 0.00 |
| 2025-09-25 | 11.99 | 11.67 | -0.36 | -2.99% | 11.66 | 12.00 | 76203 | 8993.84 | 1.43% | 3.00 |
| 2025-09-24 | 12.01 | 12.03 | -0.08 | -0.66% | 11.97 | 12.15 | 56506 | 6801.37 | 1.06% | 0.00 |
| 2025-09-23 | 12.22 | 12.11 | -0.19 | -1.54% | 11.71 | 12.27 | 74441 | 8907.43 | 1.40% | 0.00 |
| 2025-09-22 | 12.22 | 12.30 | 0.07 | 0.57% | 12.04 | 12.30 | 56240 | 6839.30 | 1.05% | 0.00 |
| 2025-09-19 | 12.26 | 12.23 | -0.03 | -0.24% | 12.21 | 12.49 | 52928 | 6525.36 | 0.99% | 0.00 |
| 2025-09-18 | 12.68 | 12.26 | -0.42 | -3.31% | 12.18 | 12.70 | 99691 | 12429.12 | 1.87% | 0.00 |
| 2025-09-17 | 12.88 | 12.68 | -0.21 | -1.63% | 12.64 | 12.89 | 75089 | 9533.24 | 1.41% | 0.00 |
| 2025-09-16 | 12.98 | 12.89 | -0.10 | -0.77% | 12.72 | 12.98 | 98980 | 12720.16 | 1.86% | 0.00 |
| 2025-09-15 | 12.69 | 12.99 | 0.25 | 1.96% | 12.57 | 13.03 | 144523 | 18534.83 | 2.71% | 0.00 |
| 2025-09-12 | 12.36 | 12.74 | 0.33 | 2.66% | 12.32 | 12.77 | 147025 | 18583.05 | 2.76% | 0.00 |
| 2025-09-11 | 12.27 | 12.41 | 0.07 | 0.57% | 12.14 | 12.41 | 67108 | 8247.58 | 1.26% | 15.00 |
| 2025-09-10 | 12.22 | 12.34 | 0.10 | 0.82% | 12.15 | 12.45 | 49919 | 6139.28 | 0.94% | 0.00 |
| 2025-09-09 | 12.39 | 12.24 | -0.19 | -1.53% | 12.16 | 12.43 | 53105 | 6528.62 | 1.00% | 25.00 |
| 2025-09-08 | 12.31 | 12.43 | 0.10 | 0.81% | 12.23 | 12.45 | 55545 | 6873.70 | 1.04% | 0.00 |
| 2025-09-05 | 12.12 | 12.33 | 0.28 | 2.32% | 11.99 | 12.33 | 56621 | 6915.56 | 1.06% | 1.00 |
| 2025-09-04 | 12.01 | 12.05 | 0.06 | 0.50% | 11.92 | 12.28 | 76749 | 9289.91 | 1.44% | 0.00 |
| 2025-09-03 | 12.38 | 11.99 | -0.39 | -3.15% | 11.95 | 12.46 | 63362 | 7710.58 | 1.19% | 0.00 |
| 2025-09-02 | 12.60 | 12.38 | -0.30 | -2.37% | 12.26 | 12.68 | 83084 | 10294.94 | 1.56% | 0.00 |
| 2025-09-01 | 12.50 | 12.68 | 0.08 | 0.63% | 12.49 | 12.81 | 72576 | 9171.33 | 1.36% | 0.00 |
| 2025-08-29 | 12.56 | 12.60 | -0.07 | -0.55% | 12.50 | 12.75 | 80098 | 10088.24 | 1.50% | 0.00 |
| 2025-08-28 | 12.45 | 12.67 | 0.22 | 1.77% | 11.90 | 12.70 | 139906 | 17242.09 | 2.62% | 0.00 |
| 2025-08-27 | 13.05 | 12.45 | -0.51 | -3.94% | 12.43 | 13.12 | 136175 | 17502.57 | 2.55% | 0.00 |
| 2025-08-26 | 13.10 | 12.96 | -0.16 | -1.22% | 12.88 | 13.10 | 102392 | 13266.59 | 1.92% | 0.00 |
| 2025-08-25 | 13.11 | 13.12 | -0.14 | -1.06% | 13.00 | 13.16 | 160033 | 20928.15 | 3.00% | 17.00 |
| 2025-08-22 | 13.12 | 13.26 | 0.36 | 2.79% | 13.07 | 13.27 | 198474 | 26143.64 | 3.72% | 0.00 |
| 2025-08-21 | 13.02 | 12.90 | -0.12 | -0.92% | 12.84 | 13.20 | 163580 | 21298.35 | 3.07% | 10.00 |
| 2025-08-20 | 12.95 | 13.02 | 0.00 | 0.00% | 12.80 | 13.02 | 134282 | 17360.22 | 2.52% | 1.00 |
| 2025-08-19 | 13.27 | 13.02 | -0.25 | -1.88% | 12.92 | 13.27 | 200750 | 26151.24 | 3.76% | 0.00 |
| 2025-08-18 | 12.91 | 13.27 | 0.30 | 2.31% | 12.87 | 13.45 | 277281 | 36446.45 | 5.20% | 0.00 |
| 2025-08-15 | 12.94 | 12.97 | 0.00 | 0.00% | 12.87 | 13.11 | 235759 | 30634.41 | 4.42% | 0.00 |
| 2025-08-14 | 13.98 | 12.97 | -1.09 | -7.75% | 12.97 | 13.98 | 404146 | 53629.59 | 7.58% | 6.00 |
| 2025-08-13 | 13.83 | 14.06 | -0.65 | -4.42% | 13.83 | 14.30 | 491749 | 68887.52 | 9.22% | 10.00 |
| 2025-08-12 | 15.20 | 14.71 | -0.42 | -2.78% | 14.44 | 15.99 | 628656 | 94634.02 | 11.79% | 8.00 |
| 2025-08-11 | 14.31 | 15.13 | 1.57 | 11.58% | 14.31 | 16.20 | 786507 | 118812.62 | 14.75% | 63.00 |
| 2025-08-08 | 11.29 | 13.56 | 2.26 | 20.00% | 11.25 | 13.56 | 470939 | 58212.66 | 8.83% | 0.00 |
| 2025-08-07 | 11.30 | 11.30 | 0.01 | 0.09% | 11.13 | 11.35 | 88277 | 9928.34 | 1.66% | 0.00 |
| 2025-08-06 | 11.27 | 11.29 | 0.00 | 0.00% | 11.21 | 11.40 | 80673 | 9094.54 | 1.51% | 0.00 |
| 2025-08-05 | 11.13 | 11.29 | 0.13 | 1.16% | 11.11 | 11.32 | 88652 | 9973.09 | 1.66% | 0.00 |
| 2025-08-04 | 10.85 | 11.16 | 0.23 | 2.10% | 10.81 | 11.25 | 77187 | 8557.15 | 1.45% | 0.00 |
| 2025-08-01 | 10.91 | 10.93 | -0.01 | -0.09% | 10.77 | 10.99 | 58492 | 6365.51 | 1.10% | 0.00 |
| 2025-07-31 | 11.25 | 10.94 | -0.36 | -3.19% | 10.90 | 11.25 | 90483 | 10001.23 | 1.70% | 0.00 |
| 2025-07-30 | 11.20 | 11.30 | 0.08 | 0.71% | 11.06 | 11.30 | 103060 | 11558.37 | 1.93% | 0.00 |
| 2025-07-29 | 11.08 | 11.22 | 0.11 | 0.99% | 11.03 | 11.43 | 125023 | 14007.50 | 2.34% | 0.00 |
| 2025-07-28 | 11.12 | 11.11 | -0.05 | -0.45% | 11.07 | 11.18 | 66938 | 7438.26 | 1.26% | 0.00 |
| 2025-07-25 | 11.35 | 11.16 | -0.19 | -1.67% | 11.14 | 11.46 | 108332 | 12152.94 | 2.03% | 0.00 |
| 2025-07-24 | 11.34 | 11.35 | 0.12 | 1.07% | 11.23 | 11.74 | 203624 | 23248.08 | 3.82% | 0.00 |
| 2025-07-23 | 11.42 | 11.23 | -0.15 | -1.32% | 11.12 | 11.57 | 232604 | 26376.25 | 4.36% | 10.00 |
| 2025-07-22 | 11.34 | 11.38 | 0.09 | 0.80% | 11.11 | 11.43 | 184511 | 20823.50 | 3.46% | 0.00 |
| 2025-07-21 | 10.63 | 11.29 | 0.60 | 5.61% | 10.63 | 11.29 | 247566 | 27459.52 | 4.64% | 12.00 |
| 2025-07-18 | 10.50 | 10.69 | 0.19 | 1.81% | 10.36 | 10.69 | 78826 | 8303.31 | 1.48% | 0.00 |
| 2025-07-17 | 10.50 | 10.50 | 0.02 | 0.19% | 10.43 | 10.53 | 38024 | 3988.85 | 0.71% | 25.00 |
| 2025-07-16 | 10.41 | 10.48 | 0.02 | 0.19% | 10.38 | 10.55 | 46430 | 4866.97 | 0.87% | 0.00 |
| 2025-07-15 | 10.79 | 10.46 | -0.39 | -3.59% | 10.34 | 10.86 | 114547 | 12041.22 | 2.15% | 22.00 |
| 2025-07-14 | 10.73 | 10.85 | 0.11 | 1.02% | 10.69 | 11.05 | 80219 | 8743.66 | 1.50% | 0.00 |
| 2025-07-11 | 10.90 | 10.74 | -0.21 | -1.92% | 10.60 | 10.92 | 97894 | 10491.41 | 1.84% | 5.00 |
| 2025-07-10 | 10.85 | 10.95 | 0.05 | 0.46% | 10.76 | 10.95 | 85629 | 9300.96 | 1.61% | 0.00 |
| 2025-07-09 | 11.15 | 10.90 | -0.25 | -2.24% | 10.88 | 11.15 | 109932 | 12112.06 | 2.06% | 0.00 |
| 2025-07-08 | 11.20 | 11.15 | -0.14 | -1.24% | 11.03 | 11.24 | 127004 | 14113.49 | 2.38% | 0.00 |
| 2025-07-07 | 10.76 | 11.29 | 0.50 | 4.63% | 10.76 | 11.34 | 180058 | 20094.27 | 3.38% | 0.00 |
| 2025-07-04 | 11.10 | 10.85 | -0.34 | -3.04% | 10.77 | 11.15 | 119693 | 13090.40 | 2.24% | 0.00 |
| 2025-07-03 | 11.05 | 11.19 | 0.19 | 1.73% | 10.90 | 11.35 | 174132 | 19449.57 | 3.26% | 10.00 |
| 2025-07-02 | 10.89 | 11.00 | 0.00 | 0.00% | 10.81 | 11.15 | 136782 | 15057.47 | 2.56% | 0.00 |
金鹰重工(301048)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。
