| 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 | 11.11 | 11.25 | 0.14 | 1.26% | 11.11 | 11.37 | 33420 | 3763.71 | 0.63% | 0.00 |
| 2025-12-11 | 11.27 | 11.11 | -0.18 | -1.59% | 11.09 | 11.33 | 37587 | 4207.06 | 0.70% | 0.00 |
| 2025-12-10 | 11.34 | 11.29 | -0.02 | -0.18% | 11.19 | 11.36 | 34696 | 3907.17 | 0.65% | 0.00 |
| 2025-12-09 | 11.50 | 11.31 | -0.24 | -2.08% | 11.30 | 11.57 | 34323 | 3917.05 | 0.64% | 0.00 |
| 2025-12-08 | 11.51 | 11.55 | 0.05 | 0.43% | 11.50 | 11.65 | 31732 | 3677.67 | 0.59% | 0.00 |
| 2025-12-05 | 11.35 | 11.50 | 0.15 | 1.32% | 11.28 | 11.51 | 39274 | 4485.50 | 0.74% | 0.00 |
| 2025-12-04 | 11.51 | 11.35 | -0.14 | -1.22% | 11.32 | 11.52 | 36655 | 4175.03 | 0.69% | 0.00 |
| 2025-12-03 | 11.52 | 11.49 | -0.05 | -0.43% | 11.41 | 11.58 | 29406 | 3375.05 | 0.55% | 0.00 |
| 2025-12-02 | 11.70 | 11.54 | -0.21 | -1.79% | 11.52 | 11.78 | 41242 | 4778.02 | 0.77% | 0.00 |
| 2025-12-01 | 11.77 | 11.75 | -0.07 | -0.59% | 11.72 | 11.86 | 39334 | 4635.34 | 0.74% | 0.00 |
| 2025-11-28 | 11.63 | 11.82 | 0.12 | 1.03% | 11.60 | 11.84 | 35580 | 4180.83 | 0.67% | 0.00 |
| 2025-11-27 | 11.76 | 11.70 | -0.11 | -0.93% | 11.61 | 11.86 | 52084 | 6107.32 | 0.98% | 0.00 |
| 2025-11-26 | 12.00 | 11.81 | -0.10 | -0.84% | 11.80 | 12.18 | 63246 | 7599.86 | 1.19% | 0.00 |
| 2025-11-25 | 11.95 | 11.91 | -0.06 | -0.50% | 11.89 | 12.08 | 49482 | 5924.97 | 0.93% | 0.00 |
| 2025-11-24 | 11.85 | 11.97 | 0.28 | 2.40% | 11.77 | 12.04 | 54307 | 6467.93 | 1.02% | 0.00 |
| 2025-11-21 | 11.91 | 11.69 | -0.36 | -2.99% | 11.68 | 12.07 | 69993 | 8303.56 | 1.31% | 0.00 |
| 2025-11-20 | 12.25 | 12.05 | 0.15 | 1.26% | 11.86 | 12.28 | 54774 | 6573.18 | 1.03% | 0.00 |
| 2025-11-19 | 12.20 | 11.90 | -0.24 | -1.98% | 11.86 | 12.25 | 76797 | 9196.11 | 1.44% | 0.00 |
| 2025-11-18 | 12.70 | 12.14 | -0.63 | -4.93% | 12.02 | 12.70 | 134825 | 16535.75 | 2.53% | 0.00 |
| 2025-11-17 | 12.83 | 12.77 | -0.45 | -3.40% | 12.75 | 12.96 | 117830 | 15131.89 | 2.21% | 1.00 |
| 2025-11-14 | 13.17 | 13.22 | -0.04 | -0.30% | 12.98 | 13.58 | 179398 | 23746.46 | 3.36% | 0.00 |
| 2025-11-13 | 13.41 | 13.26 | -0.15 | -1.12% | 13.12 | 13.48 | 159343 | 21062.82 | 2.99% | 0.00 |
| 2025-11-12 | 12.94 | 13.41 | 0.35 | 2.68% | 12.82 | 13.43 | 253118 | 33338.90 | 4.75% | 5.00 |
| 2025-11-11 | 12.76 | 13.06 | 0.38 | 3.00% | 12.67 | 13.50 | 236522 | 31017.70 | 4.43% | 27.00 |
| 2025-11-10 | 12.80 | 12.68 | -0.15 | -1.17% | 12.55 | 12.94 | 126764 | 16127.01 | 2.38% | 0.00 |
| 2025-11-07 | 12.40 | 12.83 | 0.36 | 2.89% | 12.40 | 12.89 | 161205 | 20560.57 | 3.02% | 0.00 |
| 2025-11-06 | 12.60 | 12.47 | -0.13 | -1.03% | 12.43 | 12.62 | 64392 | 8050.55 | 1.21% | 0.00 |
| 2025-11-05 | 12.38 | 12.60 | 0.06 | 0.48% | 12.35 | 12.80 | 81589 | 10231.14 | 1.53% | 1.00 |
| 2025-11-04 | 12.65 | 12.54 | -0.21 | -1.65% | 12.31 | 12.73 | 83009 | 10393.64 | 1.56% | 0.00 |
| 2025-11-03 | 12.57 | 12.75 | 0.06 | 0.47% | 12.46 | 12.88 | 87705 | 11077.66 | 1.64% | 11.00 |
| 2025-10-31 | 12.92 | 12.69 | -0.39 | -2.98% | 12.66 | 12.95 | 134603 | 17184.47 | 2.52% | 0.00 |
| 2025-10-30 | 12.62 | 13.08 | 0.51 | 4.06% | 12.47 | 13.29 | 232139 | 29894.70 | 4.35% | 23.00 |
| 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 |
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。
