| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 14.16 | 15.15 | 1.05 | 7.45% | 14.12 | 16.08 | 274644 | 41767.18 | 13.28% | 5.00 |
| 2026-02-04 | 14.10 | 14.10 | 0.25 | 1.81% | 13.99 | 14.56 | 91596 | 12973.41 | 4.43% | 0.00 |
| 2026-02-03 | 13.72 | 13.85 | 0.23 | 1.69% | 13.49 | 13.87 | 45556 | 6253.03 | 2.20% | 0.00 |
| 2026-02-02 | 13.60 | 13.62 | -0.08 | -0.58% | 13.45 | 14.05 | 62649 | 8632.81 | 3.03% | 0.00 |
| 2026-01-30 | 13.45 | 13.70 | 0.16 | 1.18% | 13.35 | 13.79 | 51151 | 6941.49 | 2.47% | 0.00 |
| 2026-01-29 | 13.76 | 13.54 | -0.22 | -1.60% | 13.45 | 14.00 | 58511 | 8043.10 | 2.83% | 0.00 |
| 2026-01-28 | 13.80 | 13.76 | 0.02 | 0.15% | 13.66 | 14.12 | 49961 | 6909.89 | 2.42% | 0.00 |
| 2026-01-27 | 13.86 | 13.74 | -0.09 | -0.65% | 13.42 | 13.89 | 53781 | 7329.63 | 2.60% | 0.00 |
| 2026-01-26 | 14.03 | 13.83 | -0.24 | -1.71% | 13.71 | 14.08 | 57138 | 7927.81 | 2.76% | 0.00 |
| 2026-01-23 | 13.88 | 14.07 | 0.25 | 1.81% | 13.71 | 14.12 | 67653 | 9429.44 | 3.27% | 0.00 |
| 2026-01-22 | 13.90 | 13.82 | -0.07 | -0.50% | 13.72 | 13.90 | 51369 | 7094.56 | 2.48% | 0.00 |
| 2026-01-21 | 13.51 | 13.89 | 0.17 | 1.24% | 13.40 | 13.97 | 89458 | 12260.71 | 4.33% | 0.00 |
| 2026-01-20 | 13.14 | 13.72 | 0.58 | 4.41% | 13.06 | 13.76 | 133399 | 18097.41 | 6.45% | 23.00 |
| 2026-01-19 | 12.99 | 13.14 | 0.10 | 0.77% | 12.97 | 13.19 | 48627 | 6366.35 | 2.35% | 0.00 |
| 2026-01-16 | 13.25 | 13.04 | -0.16 | -1.21% | 12.96 | 13.26 | 72497 | 9466.69 | 3.51% | 0.00 |
| 2026-01-15 | 13.22 | 13.20 | -0.16 | -1.20% | 12.90 | 13.80 | 118500 | 15821.85 | 5.73% | 0.00 |
| 2026-01-14 | 12.83 | 13.36 | 0.47 | 3.65% | 12.77 | 13.36 | 98226 | 12851.63 | 4.75% | 0.00 |
| 2026-01-13 | 12.68 | 12.89 | 0.19 | 1.50% | 12.62 | 12.92 | 54230 | 6955.64 | 2.62% | 2.00 |
| 2026-01-12 | 12.69 | 12.70 | 0.05 | 0.40% | 12.54 | 12.71 | 33054 | 4179.89 | 1.60% | 14.00 |
| 2026-01-09 | 12.60 | 12.65 | 0.02 | 0.16% | 12.54 | 12.72 | 28976 | 3658.77 | 1.40% | 0.00 |
| 2026-01-08 | 12.57 | 12.63 | 0.06 | 0.48% | 12.51 | 12.65 | 31032 | 3903.98 | 1.50% | 0.00 |
| 2026-01-07 | 12.75 | 12.57 | -0.17 | -1.33% | 12.51 | 12.78 | 30591 | 3864.70 | 1.48% | 0.00 |
| 2026-01-06 | 12.86 | 12.74 | -0.12 | -0.93% | 12.66 | 12.94 | 34558 | 4412.55 | 1.67% | 0.00 |
| 2026-01-05 | 12.62 | 12.86 | 0.26 | 2.06% | 12.61 | 12.99 | 51717 | 6650.53 | 2.50% | 0.00 |
| 2025-12-31 | 12.69 | 12.60 | -0.07 | -0.55% | 12.48 | 12.72 | 22921 | 2884.91 | 1.11% | 0.00 |
| 2025-12-30 | 12.88 | 12.67 | -0.21 | -1.63% | 12.62 | 12.88 | 21849 | 2775.39 | 1.06% | 0.00 |
| 2025-12-29 | 12.82 | 12.88 | 0.02 | 0.16% | 12.75 | 12.95 | 23829 | 3059.80 | 1.15% | 0.00 |
| 2025-12-26 | 12.95 | 12.86 | -0.10 | -0.77% | 12.82 | 13.14 | 24551 | 3182.32 | 1.19% | 0.00 |
| 2025-12-25 | 12.93 | 12.96 | 0.01 | 0.08% | 12.86 | 13.00 | 21676 | 2803.49 | 1.05% | 0.00 |
| 2025-12-24 | 12.95 | 12.95 | 0.06 | 0.47% | 12.82 | 13.04 | 24625 | 3187.97 | 1.19% | 0.00 |
| 2025-12-23 | 12.85 | 12.89 | 0.05 | 0.39% | 12.70 | 13.00 | 20776 | 2668.54 | 1.00% | 0.00 |
| 2025-12-22 | 12.87 | 12.84 | 0.01 | 0.08% | 12.76 | 12.95 | 23219 | 2989.89 | 1.12% | 0.00 |
| 2025-12-19 | 12.55 | 12.83 | 0.29 | 2.31% | 12.50 | 12.89 | 22398 | 2846.29 | 1.08% | 0.00 |
| 2025-12-18 | 12.25 | 12.54 | 0.26 | 2.12% | 12.20 | 12.66 | 26403 | 3311.09 | 1.28% | 0.00 |
| 2025-12-17 | 12.30 | 12.28 | -0.07 | -0.57% | 12.08 | 12.37 | 24121 | 2944.29 | 1.17% | 0.00 |
| 2025-12-16 | 12.46 | 12.35 | -0.16 | -1.28% | 12.33 | 12.59 | 23668 | 2944.03 | 1.14% | 0.00 |
| 2025-12-15 | 12.16 | 12.51 | 0.31 | 2.54% | 12.15 | 12.54 | 34700 | 4307.17 | 1.68% | 0.00 |
| 2025-12-12 | 12.33 | 12.20 | -0.16 | -1.29% | 12.14 | 12.54 | 28799 | 3554.63 | 1.39% | 9.00 |
| 2025-12-11 | 12.71 | 12.36 | -0.35 | -2.75% | 12.35 | 12.75 | 32214 | 4029.84 | 1.56% | 0.00 |
| 2025-12-10 | 12.70 | 12.71 | -0.02 | -0.16% | 12.66 | 12.90 | 23800 | 3035.89 | 1.15% | 0.00 |
| 2025-12-09 | 12.66 | 12.73 | 0.01 | 0.08% | 12.65 | 12.92 | 28472 | 3640.35 | 1.38% | 0.00 |
| 2025-12-08 | 12.76 | 12.72 | -0.01 | -0.08% | 12.63 | 12.84 | 31285 | 3974.79 | 1.51% | 0.00 |
| 2025-12-05 | 12.62 | 12.73 | 0.05 | 0.39% | 12.53 | 12.80 | 23949 | 3033.95 | 1.16% | 0.00 |
| 2025-12-04 | 12.91 | 12.68 | -0.30 | -2.31% | 12.61 | 12.93 | 33257 | 4236.32 | 1.61% | 0.00 |
| 2025-12-03 | 12.95 | 12.98 | 0.08 | 0.62% | 12.84 | 13.05 | 38587 | 4999.42 | 1.87% | 0.00 |
| 2025-12-02 | 12.88 | 12.90 | 0.02 | 0.16% | 12.72 | 12.99 | 47650 | 6128.89 | 2.30% | 0.00 |
| 2025-12-01 | 13.16 | 12.88 | -0.28 | -2.13% | 12.81 | 13.17 | 105017 | 13580.70 | 5.08% | 0.00 |
| 2025-11-28 | 12.67 | 13.16 | 0.53 | 4.20% | 12.54 | 13.56 | 103244 | 13514.16 | 4.99% | 0.00 |
| 2025-11-27 | 12.45 | 12.63 | 0.19 | 1.53% | 12.39 | 12.72 | 23905 | 3012.65 | 1.16% | 0.00 |
| 2025-11-26 | 12.72 | 12.44 | -0.22 | -1.74% | 12.38 | 12.74 | 24571 | 3081.09 | 1.19% | 0.00 |
| 2025-11-25 | 12.64 | 12.66 | 0.17 | 1.36% | 12.54 | 12.78 | 21896 | 2772.01 | 1.06% | 0.00 |
| 2025-11-24 | 12.33 | 12.49 | 0.33 | 2.71% | 12.22 | 12.65 | 42799 | 5337.16 | 2.07% | 0.00 |
| 2025-11-21 | 12.63 | 12.16 | -0.50 | -3.95% | 12.11 | 12.84 | 43091 | 5331.40 | 2.08% | 0.00 |
| 2025-11-20 | 12.78 | 12.66 | -0.12 | -0.94% | 12.62 | 12.90 | 28526 | 3631.07 | 1.38% | 0.00 |
| 2025-11-19 | 12.87 | 12.78 | -0.09 | -0.70% | 12.70 | 12.99 | 31323 | 4021.44 | 1.52% | 0.00 |
| 2025-11-18 | 13.06 | 12.87 | -0.22 | -1.68% | 12.79 | 13.08 | 35507 | 4577.26 | 1.72% | 0.00 |
| 2025-11-17 | 12.85 | 13.09 | 0.24 | 1.87% | 12.78 | 13.29 | 51064 | 6659.91 | 2.47% | 0.00 |
| 2025-11-14 | 12.78 | 12.85 | 0.07 | 0.55% | 12.75 | 12.95 | 30841 | 3976.39 | 1.49% | 0.00 |
| 2025-11-13 | 12.77 | 12.78 | -0.02 | -0.16% | 12.64 | 12.82 | 29259 | 3729.79 | 1.42% | 0.00 |
| 2025-11-12 | 12.69 | 12.80 | 0.05 | 0.39% | 12.61 | 12.86 | 39616 | 5057.77 | 1.92% | 0.00 |
| 2025-11-11 | 12.58 | 12.75 | 0.20 | 1.59% | 12.56 | 12.83 | 33018 | 4199.48 | 1.60% | 20.00 |
| 2025-11-10 | 12.69 | 12.55 | -0.10 | -0.79% | 12.52 | 12.72 | 40605 | 5116.26 | 1.96% | 0.00 |
| 2025-11-07 | 12.72 | 12.65 | -0.07 | -0.55% | 12.60 | 12.78 | 54046 | 6861.36 | 2.61% | 0.00 |
| 2025-11-06 | 12.52 | 12.72 | 0.24 | 1.92% | 12.48 | 12.78 | 49384 | 6259.25 | 2.39% | 0.00 |
| 2025-11-05 | 12.18 | 12.48 | 0.28 | 2.30% | 12.11 | 12.55 | 50359 | 6250.63 | 2.44% | 26.00 |
| 2025-11-04 | 12.22 | 12.20 | 0.04 | 0.33% | 12.10 | 12.29 | 43291 | 5278.42 | 2.09% | 0.00 |
| 2025-11-03 | 12.19 | 12.16 | 0.09 | 0.75% | 11.95 | 12.34 | 74392 | 9019.43 | 3.60% | 0.00 |
| 2025-10-31 | 11.77 | 12.07 | 0.55 | 4.77% | 11.77 | 12.28 | 101422 | 12237.00 | 4.91% | 0.00 |
| 2025-10-30 | 11.59 | 11.52 | -0.08 | -0.69% | 11.46 | 11.67 | 21738 | 2512.43 | 1.05% | 0.00 |
| 2025-10-29 | 11.68 | 11.60 | -0.13 | -1.11% | 11.51 | 11.77 | 22290 | 2583.10 | 1.08% | 2.00 |
| 2025-10-28 | 11.55 | 11.73 | 0.16 | 1.38% | 11.50 | 11.74 | 26423 | 3083.83 | 1.28% | 0.00 |
| 2025-10-27 | 11.48 | 11.57 | 0.11 | 0.96% | 11.38 | 11.68 | 29353 | 3393.46 | 1.42% | 0.00 |
| 2025-10-24 | 11.44 | 11.46 | 0.05 | 0.44% | 11.32 | 11.53 | 25585 | 2929.77 | 1.24% | 0.00 |
| 2025-10-23 | 11.40 | 11.41 | 0.05 | 0.44% | 11.22 | 11.43 | 29096 | 3300.70 | 1.41% | 0.00 |
| 2025-10-22 | 11.27 | 11.36 | 0.00 | 0.00% | 11.24 | 11.43 | 19595 | 2223.77 | 0.95% | 0.00 |
| 2025-10-21 | 11.10 | 11.36 | 0.30 | 2.71% | 11.02 | 11.36 | 25688 | 2883.43 | 1.24% | 0.00 |
| 2025-10-20 | 10.88 | 11.06 | 0.18 | 1.65% | 10.86 | 11.06 | 19096 | 2096.65 | 0.92% | 0.00 |
| 2025-10-17 | 10.95 | 10.88 | -0.10 | -0.91% | 10.81 | 11.06 | 21802 | 2382.08 | 1.05% | 0.00 |
| 2025-10-16 | 11.15 | 10.98 | -0.15 | -1.35% | 10.97 | 11.15 | 18671 | 2059.75 | 0.90% | 0.00 |
| 2025-10-15 | 11.11 | 11.13 | 0.03 | 0.27% | 11.03 | 11.26 | 24161 | 2691.58 | 1.17% | 0.00 |
金三江(301059)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。
