| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 38.61 | 37.13 | -1.48 | -3.83% | 36.63 | 39.00 | 30058 | 11202.54 | 2.70% | 0.00 |
| 2026-02-03 | 38.03 | 38.61 | 1.47 | 3.96% | 37.28 | 39.13 | 36442 | 13913.39 | 3.28% | 0.00 |
| 2026-02-02 | 39.31 | 37.14 | -2.86 | -7.15% | 37.07 | 39.68 | 53465 | 20320.76 | 4.81% | 0.00 |
| 2026-01-30 | 39.39 | 40.00 | 0.61 | 1.55% | 39.15 | 42.00 | 53326 | 21456.87 | 4.80% | 0.00 |
| 2026-01-29 | 43.82 | 39.39 | -4.43 | -10.11% | 38.88 | 43.83 | 76670 | 31314.55 | 6.90% | 0.00 |
| 2026-01-28 | 44.88 | 43.82 | -0.28 | -0.63% | 43.50 | 46.12 | 51126 | 22759.03 | 4.60% | 0.00 |
| 2026-01-27 | 42.00 | 44.10 | 2.40 | 5.76% | 40.58 | 45.95 | 85205 | 37016.40 | 7.93% | 0.00 |
| 2026-01-26 | 41.50 | 41.70 | 0.00 | 0.00% | 40.76 | 42.80 | 37102 | 15520.32 | 3.45% | 0.00 |
| 2026-01-23 | 42.35 | 41.70 | -0.71 | -1.67% | 40.74 | 42.45 | 43521 | 18076.96 | 4.05% | 0.00 |
| 2026-01-22 | 41.31 | 42.41 | 0.72 | 1.73% | 41.31 | 43.60 | 37441 | 15949.94 | 3.49% | 0.00 |
| 2026-01-21 | 39.11 | 41.69 | 2.46 | 6.27% | 38.92 | 41.98 | 44368 | 18119.11 | 4.13% | 0.00 |
| 2026-01-20 | 39.71 | 39.23 | -0.67 | -1.68% | 38.73 | 40.70 | 42812 | 16982.55 | 3.99% | 0.00 |
| 2026-01-19 | 41.11 | 39.90 | -1.08 | -2.64% | 39.50 | 43.50 | 68696 | 28387.50 | 6.40% | 0.00 |
| 2026-01-16 | 39.98 | 40.98 | 1.00 | 2.50% | 39.31 | 41.28 | 49495 | 20103.46 | 4.61% | 0.00 |
| 2026-01-15 | 38.65 | 39.98 | 0.83 | 2.12% | 38.60 | 41.20 | 53938 | 21590.05 | 5.02% | 0.00 |
| 2026-01-14 | 38.20 | 39.15 | 0.25 | 0.64% | 38.05 | 40.31 | 62827 | 24588.25 | 5.85% | 0.00 |
| 2026-01-13 | 38.69 | 38.90 | 0.42 | 1.09% | 38.40 | 41.22 | 63098 | 25103.46 | 5.87% | 0.00 |
| 2026-01-12 | 39.00 | 38.48 | -0.32 | -0.82% | 38.04 | 39.30 | 42217 | 16275.65 | 3.93% | 0.00 |
| 2026-01-09 | 39.17 | 38.80 | -0.24 | -0.61% | 38.18 | 39.52 | 44339 | 17117.02 | 4.13% | 0.00 |
| 2026-01-08 | 38.13 | 39.04 | 0.92 | 2.41% | 37.81 | 39.74 | 51589 | 20201.76 | 4.80% | 0.00 |
| 2026-01-07 | 38.21 | 38.12 | -0.48 | -1.24% | 37.55 | 38.97 | 50487 | 19268.59 | 4.70% | 0.00 |
| 2026-01-06 | 39.58 | 38.60 | -1.37 | -3.43% | 38.48 | 40.43 | 65098 | 25356.34 | 6.06% | 0.00 |
| 2026-01-05 | 38.14 | 39.97 | 1.66 | 4.33% | 38.00 | 40.99 | 89228 | 35518.65 | 9.21% | 0.00 |
| 2025-12-31 | 38.40 | 38.31 | -0.12 | -0.31% | 37.48 | 39.47 | 80474 | 30849.16 | 8.31% | 0.00 |
| 2025-12-30 | 35.85 | 38.43 | 2.22 | 6.13% | 35.40 | 40.00 | 119249 | 45737.03 | 12.32% | 1.00 |
| 2025-12-29 | 35.93 | 36.21 | -0.09 | -0.25% | 35.00 | 36.65 | 71609 | 25726.71 | 7.40% | 0.00 |
| 2025-12-26 | 34.11 | 36.30 | 2.10 | 6.14% | 33.77 | 36.89 | 116799 | 41805.26 | 12.06% | 5.00 |
| 2025-12-25 | 32.52 | 34.20 | -0.20 | -0.58% | 32.52 | 34.96 | 125224 | 42125.11 | 12.93% | 1.00 |
| 2025-12-24 | 29.10 | 34.40 | 4.55 | 15.24% | 29.10 | 35.16 | 160064 | 51589.36 | 16.53% | 7.00 |
| 2025-12-23 | 30.67 | 29.85 | -1.84 | -5.81% | 29.61 | 30.71 | 84609 | 25346.08 | 8.74% | 20.00 |
| 2025-12-22 | 33.88 | 31.69 | -3.11 | -8.94% | 31.48 | 33.92 | 116694 | 37778.76 | 12.05% | 0.00 |
| 2025-12-19 | 35.87 | 34.80 | -2.40 | -6.45% | 33.38 | 36.22 | 140776 | 48466.58 | 14.54% | 12.00 |
| 2025-12-18 | 35.68 | 37.20 | 3.32 | 9.80% | 35.36 | 39.37 | 146288 | 54975.26 | 15.18% | 2.00 |
| 2025-12-17 | 30.48 | 33.88 | 3.41 | 11.19% | 30.47 | 33.94 | 78955 | 26002.29 | 8.20% | 0.00 |
| 2025-12-16 | 32.20 | 30.47 | -1.23 | -3.88% | 30.23 | 32.20 | 30781 | 9451.70 | 3.19% | 0.00 |
| 2025-12-15 | 33.00 | 31.70 | -1.48 | -4.46% | 31.32 | 33.00 | 37448 | 11960.34 | 3.89% | 0.00 |
| 2025-12-12 | 32.40 | 33.18 | 0.75 | 2.31% | 31.90 | 33.90 | 41888 | 13901.83 | 4.35% | 0.00 |
| 2025-12-11 | 33.52 | 32.43 | -1.11 | -3.31% | 32.38 | 34.00 | 26117 | 8588.49 | 2.71% | 0.00 |
| 2025-12-10 | 32.19 | 33.54 | 1.34 | 4.16% | 32.00 | 33.80 | 34434 | 11426.55 | 3.57% | 0.00 |
| 2025-12-09 | 33.32 | 32.20 | -1.52 | -4.51% | 32.17 | 33.49 | 30731 | 10041.27 | 3.19% | 0.00 |
| 2025-12-08 | 32.99 | 33.72 | 0.53 | 1.60% | 32.00 | 34.20 | 44231 | 14628.09 | 4.59% | 0.00 |
| 2025-12-05 | 32.23 | 33.19 | 0.97 | 3.01% | 31.47 | 33.34 | 40479 | 13188.42 | 4.20% | 0.00 |
| 2025-12-04 | 32.42 | 32.22 | 0.26 | 0.81% | 31.31 | 32.56 | 35148 | 11263.17 | 3.65% | 0.00 |
| 2025-12-03 | 32.32 | 31.96 | -0.44 | -1.36% | 31.57 | 32.65 | 36409 | 11636.00 | 3.78% | 0.00 |
| 2025-12-02 | 31.97 | 32.40 | -0.19 | -0.58% | 31.62 | 33.50 | 71407 | 23269.89 | 7.41% | 0.00 |
| 2025-12-01 | 30.50 | 32.59 | 2.18 | 7.17% | 30.08 | 32.77 | 78055 | 24383.47 | 8.10% | 2.00 |
| 2025-11-28 | 29.85 | 30.41 | 0.55 | 1.84% | 29.42 | 31.20 | 59561 | 17955.51 | 6.18% | 0.00 |
| 2025-11-27 | 29.42 | 29.86 | 0.36 | 1.22% | 29.20 | 30.88 | 83743 | 25125.93 | 8.69% | 2.00 |
| 2025-11-26 | 27.94 | 29.50 | 1.57 | 5.62% | 27.82 | 30.18 | 76518 | 22544.69 | 7.94% | 0.00 |
| 2025-11-25 | 28.80 | 27.93 | -0.59 | -2.07% | 27.83 | 29.20 | 23855 | 6755.20 | 2.48% | 0.00 |
| 2025-11-24 | 27.80 | 28.52 | 1.02 | 3.71% | 27.12 | 29.18 | 30810 | 8654.38 | 3.20% | 0.00 |
| 2025-11-21 | 28.64 | 27.50 | -1.46 | -5.04% | 27.00 | 29.30 | 31253 | 8832.98 | 3.24% | 0.00 |
| 2025-11-20 | 29.48 | 28.96 | -0.52 | -1.76% | 28.68 | 29.67 | 27308 | 7948.60 | 2.83% | 0.00 |
| 2025-11-19 | 29.79 | 29.48 | -0.32 | -1.07% | 29.01 | 31.20 | 46911 | 14141.82 | 4.87% | 0.00 |
| 2025-11-18 | 29.10 | 29.80 | 0.71 | 2.44% | 28.68 | 30.97 | 67682 | 20265.43 | 7.03% | 0.00 |
| 2025-11-17 | 27.09 | 29.09 | 2.29 | 8.54% | 26.70 | 29.58 | 59919 | 17041.50 | 6.22% | 0.00 |
| 2025-11-14 | 26.35 | 26.80 | 0.29 | 1.09% | 26.20 | 27.20 | 15770 | 4228.10 | 1.64% | 0.00 |
| 2025-11-13 | 26.26 | 26.51 | 0.32 | 1.22% | 26.13 | 26.71 | 11475 | 3035.17 | 1.19% | 0.00 |
| 2025-11-12 | 26.44 | 26.19 | -0.36 | -1.36% | 26.05 | 26.78 | 12472 | 3280.69 | 1.29% | 0.00 |
| 2025-11-11 | 26.48 | 26.55 | 0.24 | 0.91% | 26.11 | 26.77 | 14228 | 3761.96 | 1.48% | 0.00 |
| 2025-11-10 | 26.63 | 26.31 | -0.23 | -0.87% | 26.17 | 26.70 | 14868 | 3913.37 | 1.54% | 0.00 |
| 2025-11-07 | 27.20 | 26.54 | -0.79 | -2.89% | 26.41 | 27.20 | 21482 | 5727.53 | 2.23% | 0.00 |
| 2025-11-06 | 26.94 | 27.33 | 0.39 | 1.45% | 26.70 | 27.35 | 11572 | 3133.08 | 1.20% | 0.00 |
| 2025-11-05 | 26.80 | 26.94 | -0.17 | -0.63% | 26.70 | 27.40 | 14480 | 3910.60 | 1.50% | 0.00 |
| 2025-11-04 | 27.88 | 27.11 | -0.59 | -2.13% | 26.88 | 27.98 | 16058 | 4358.63 | 1.67% | 0.00 |
| 2025-11-03 | 27.61 | 27.70 | 0.08 | 0.29% | 27.06 | 27.90 | 16349 | 4505.47 | 1.70% | 0.00 |
| 2025-10-31 | 26.85 | 27.62 | 1.02 | 3.83% | 26.58 | 27.80 | 20735 | 5682.06 | 2.15% | 0.00 |
| 2025-10-30 | 27.10 | 26.60 | -0.53 | -1.95% | 26.56 | 27.10 | 14594 | 3909.12 | 1.51% | 0.00 |
| 2025-10-29 | 27.70 | 27.13 | -0.86 | -3.07% | 26.67 | 27.92 | 24636 | 6686.59 | 2.56% | 0.00 |
| 2025-10-28 | 28.65 | 27.99 | -0.81 | -2.81% | 27.66 | 28.80 | 26717 | 7508.25 | 2.77% | 0.00 |
| 2025-10-27 | 29.10 | 28.80 | 0.21 | 0.73% | 28.60 | 29.58 | 25017 | 7280.95 | 2.60% | 0.00 |
| 2025-10-24 | 27.40 | 28.59 | 1.14 | 4.15% | 27.23 | 29.11 | 28006 | 7920.26 | 2.91% | 0.00 |
| 2025-10-23 | 27.60 | 27.45 | -0.37 | -1.33% | 26.98 | 27.60 | 17990 | 4906.24 | 1.87% | 1.00 |
| 2025-10-22 | 27.39 | 27.82 | 0.39 | 1.42% | 27.04 | 27.98 | 20861 | 5762.74 | 2.17% | 0.00 |
| 2025-10-21 | 27.05 | 27.43 | 0.50 | 1.86% | 26.80 | 27.64 | 14998 | 4100.52 | 1.56% | 0.00 |
| 2025-10-20 | 26.93 | 26.93 | 0.32 | 1.20% | 26.65 | 27.51 | 15301 | 4141.53 | 1.59% | 0.00 |
| 2025-10-17 | 27.68 | 26.61 | -1.04 | -3.76% | 26.53 | 27.68 | 15837 | 4265.27 | 1.64% | 0.00 |
| 2025-10-16 | 28.16 | 27.65 | -0.58 | -2.05% | 27.36 | 28.16 | 18998 | 5252.59 | 1.97% | 0.00 |
| 2025-10-15 | 27.00 | 28.23 | 1.23 | 4.56% | 26.86 | 28.27 | 25449 | 7035.44 | 2.64% | 0.00 |
| 2025-10-14 | 27.13 | 27.00 | -0.48 | -1.75% | 26.81 | 28.44 | 29467 | 8136.23 | 3.06% | 0.00 |
金钟股份(301133)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。
