| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.61 | 37.14 | 0.52 | 1.42% | 36.61 | 37.35 | 15182 | 5635.47 | 3.49% | 0.00 |
| 2026-03-24 | 36.10 | 36.62 | 1.40 | 3.98% | 35.26 | 36.68 | 19439 | 6987.21 | 4.47% | 0.00 |
| 2026-03-23 | 36.50 | 35.22 | -2.30 | -6.13% | 35.03 | 37.30 | 27252 | 9877.84 | 6.27% | 0.00 |
| 2026-03-20 | 38.67 | 37.52 | -0.87 | -2.27% | 37.51 | 38.87 | 19075 | 7292.67 | 4.39% | 0.00 |
| 2026-03-19 | 39.05 | 38.39 | -1.21 | -3.06% | 38.20 | 39.33 | 19775 | 7650.15 | 4.55% | 0.00 |
| 2026-03-18 | 39.03 | 39.60 | 0.75 | 1.93% | 38.80 | 39.64 | 13058 | 5119.36 | 3.00% | 0.00 |
| 2026-03-17 | 40.20 | 38.85 | -1.29 | -3.21% | 38.77 | 40.54 | 19936 | 7888.37 | 4.59% | 0.00 |
| 2026-03-16 | 40.39 | 40.14 | -0.25 | -0.62% | 39.80 | 40.65 | 19223 | 7708.20 | 4.42% | 0.00 |
| 2026-03-13 | 40.98 | 40.39 | -0.67 | -1.63% | 40.31 | 41.49 | 18352 | 7514.37 | 4.22% | 0.00 |
| 2026-03-12 | 41.59 | 41.06 | -0.66 | -1.58% | 40.98 | 41.77 | 17567 | 7242.78 | 4.04% | 0.00 |
| 2026-03-11 | 41.48 | 41.72 | 0.33 | 0.80% | 41.18 | 41.89 | 25379 | 10555.13 | 5.84% | 0.00 |
| 2026-03-10 | 40.68 | 41.39 | 1.04 | 2.58% | 40.59 | 41.45 | 22009 | 9068.42 | 5.06% | 0.00 |
| 2026-03-09 | 39.90 | 40.35 | -0.20 | -0.49% | 39.38 | 40.55 | 19168 | 7659.45 | 4.41% | 0.00 |
| 2026-03-06 | 39.40 | 40.55 | 0.89 | 2.24% | 39.40 | 40.68 | 20399 | 8224.74 | 4.69% | 0.00 |
| 2026-03-05 | 40.01 | 39.66 | 0.18 | 0.46% | 39.44 | 40.23 | 16307 | 6502.96 | 3.75% | 0.00 |
| 2026-03-04 | 39.14 | 39.48 | -0.02 | -0.05% | 39.10 | 40.02 | 21589 | 8553.67 | 4.97% | 0.00 |
| 2026-03-03 | 40.88 | 39.50 | -1.26 | -3.09% | 39.40 | 41.55 | 32080 | 12967.15 | 7.38% | 0.00 |
| 2026-03-02 | 40.70 | 40.76 | -0.54 | -1.31% | 40.36 | 41.80 | 31718 | 12969.84 | 7.30% | 0.00 |
| 2026-02-27 | 41.39 | 41.30 | 0.30 | 0.73% | 40.80 | 41.75 | 28715 | 11845.76 | 6.61% | 0.00 |
| 2026-02-26 | 40.78 | 41.00 | 0.21 | 0.51% | 40.30 | 41.10 | 25078 | 10236.62 | 5.77% | 0.00 |
| 2026-02-25 | 40.85 | 40.79 | 0.02 | 0.05% | 40.42 | 40.96 | 29903 | 12154.19 | 6.88% | 0.00 |
| 2026-02-24 | 41.25 | 40.77 | 0.09 | 0.22% | 40.28 | 41.45 | 27353 | 11135.74 | 6.29% | 9.00 |
| 2026-02-13 | 40.29 | 40.68 | 0.22 | 0.54% | 40.23 | 41.20 | 33518 | 13675.76 | 7.71% | 5.00 |
| 2026-02-12 | 39.99 | 40.46 | 0.72 | 1.81% | 39.85 | 40.76 | 41060 | 16590.96 | 9.45% | 4.00 |
| 2026-02-11 | 39.75 | 39.74 | 0.05 | 0.13% | 39.39 | 40.10 | 27037 | 10771.10 | 6.22% | 0.00 |
| 2026-02-10 | 39.88 | 39.69 | -0.43 | -1.07% | 39.69 | 41.12 | 48342 | 19450.61 | 11.12% | 0.00 |
| 2026-02-09 | 40.43 | 40.12 | -0.72 | -1.76% | 39.80 | 40.58 | 67437 | 26988.35 | 15.52% | 0.00 |
| 2026-02-06 | 38.80 | 40.84 | 2.05 | 5.28% | 37.88 | 41.14 | 95132 | 38052.49 | 21.89% | 1.00 |
| 2026-02-05 | 37.85 | 38.79 | 2.08 | 5.67% | 37.85 | 40.23 | 73162 | 28457.77 | 16.83% | 0.00 |
| 2026-02-04 | 36.78 | 36.71 | -0.14 | -0.38% | 36.35 | 37.01 | 12848 | 4710.58 | 2.96% | 0.00 |
| 2026-02-03 | 36.30 | 36.85 | 0.79 | 2.19% | 36.01 | 37.28 | 17808 | 6538.89 | 4.10% | 0.00 |
| 2026-02-02 | 36.71 | 36.06 | -0.60 | -1.64% | 36.04 | 36.99 | 16622 | 6086.06 | 3.82% | 0.00 |
| 2026-01-30 | 36.16 | 36.66 | 0.28 | 0.77% | 35.61 | 36.84 | 16962 | 6149.73 | 3.90% | 0.00 |
| 2026-01-29 | 37.05 | 36.38 | -0.64 | -1.73% | 36.24 | 37.33 | 19115 | 7027.67 | 4.40% | 0.00 |
| 2026-01-28 | 38.02 | 37.02 | -1.11 | -2.91% | 36.88 | 38.12 | 23807 | 8885.60 | 5.48% | 0.00 |
| 2026-01-27 | 38.30 | 38.13 | -0.17 | -0.44% | 36.51 | 38.45 | 23790 | 8929.09 | 5.47% | 0.00 |
| 2026-01-26 | 39.99 | 38.30 | -1.41 | -3.55% | 38.10 | 40.18 | 26188 | 10139.87 | 6.03% | 0.00 |
| 2026-01-23 | 38.99 | 39.71 | 0.69 | 1.77% | 38.91 | 39.74 | 20117 | 7894.56 | 4.63% | 0.00 |
| 2026-01-22 | 38.81 | 39.02 | 0.22 | 0.57% | 38.78 | 39.19 | 16069 | 6261.13 | 3.70% | 0.00 |
| 2026-01-21 | 38.24 | 38.80 | 0.56 | 1.46% | 37.76 | 38.98 | 21902 | 8434.04 | 5.04% | 0.00 |
| 2026-01-20 | 39.22 | 38.24 | -0.61 | -1.57% | 37.98 | 39.25 | 23171 | 8924.05 | 5.33% | 0.00 |
| 2026-01-19 | 38.64 | 38.85 | 0.34 | 0.88% | 38.40 | 38.96 | 21257 | 8239.71 | 4.89% | 0.00 |
| 2026-01-16 | 38.16 | 38.51 | 0.37 | 0.97% | 37.95 | 38.80 | 24005 | 9214.93 | 5.52% | 0.00 |
| 2026-01-15 | 37.88 | 38.14 | 0.26 | 0.69% | 37.45 | 38.42 | 19077 | 7260.21 | 4.39% | 1.00 |
| 2026-01-14 | 37.79 | 37.88 | 0.15 | 0.40% | 37.21 | 38.49 | 28028 | 10627.08 | 6.45% | 0.00 |
| 2026-01-13 | 38.67 | 37.73 | -0.56 | -1.46% | 37.70 | 38.80 | 22420 | 8563.54 | 5.16% | 0.00 |
| 2026-01-12 | 38.18 | 38.29 | 0.39 | 1.03% | 37.61 | 38.48 | 27106 | 10324.03 | 6.24% | 0.00 |
| 2026-01-09 | 38.02 | 37.90 | -0.12 | -0.32% | 37.46 | 38.05 | 25330 | 9574.09 | 5.83% | 0.00 |
| 2026-01-08 | 37.66 | 38.02 | 0.29 | 0.77% | 37.17 | 38.22 | 25941 | 9804.39 | 5.97% | 0.00 |
| 2026-01-07 | 37.45 | 37.73 | 0.49 | 1.32% | 37.27 | 39.00 | 35597 | 13497.97 | 8.19% | 0.00 |
| 2026-01-06 | 36.90 | 37.24 | 0.34 | 0.92% | 36.69 | 37.38 | 19534 | 7235.91 | 4.49% | 0.00 |
| 2026-01-05 | 36.50 | 36.90 | 0.50 | 1.37% | 36.45 | 37.20 | 14991 | 5528.28 | 3.45% | 0.00 |
| 2025-12-31 | 36.60 | 36.40 | -0.10 | -0.27% | 35.91 | 36.78 | 14223 | 5168.23 | 3.27% | 0.00 |
| 2025-12-30 | 35.86 | 36.50 | 0.32 | 0.88% | 35.70 | 36.95 | 19882 | 7246.98 | 4.57% | 0.00 |
| 2025-12-29 | 36.31 | 36.18 | -0.07 | -0.19% | 35.78 | 36.31 | 15183 | 5475.84 | 3.49% | 0.00 |
| 2025-12-26 | 36.78 | 36.25 | -0.33 | -0.90% | 36.08 | 36.80 | 15479 | 5631.21 | 3.56% | 0.00 |
| 2025-12-25 | 36.03 | 36.58 | 0.61 | 1.70% | 35.73 | 36.67 | 13155 | 4771.13 | 3.03% | 0.00 |
| 2025-12-24 | 35.45 | 35.97 | 0.53 | 1.50% | 35.37 | 36.05 | 12854 | 4611.36 | 2.96% | 0.00 |
| 2025-12-23 | 35.39 | 35.44 | 0.06 | 0.17% | 35.13 | 35.76 | 12195 | 4319.61 | 2.81% | 0.00 |
| 2025-12-22 | 35.66 | 35.38 | -0.08 | -0.23% | 35.20 | 35.77 | 12516 | 4445.54 | 2.88% | 0.00 |
| 2025-12-19 | 35.17 | 35.46 | 0.29 | 0.82% | 35.11 | 35.62 | 11719 | 4149.70 | 2.70% | 0.00 |
| 2025-12-18 | 34.91 | 35.17 | 0.27 | 0.77% | 34.56 | 35.98 | 16565 | 5881.85 | 3.81% | 0.00 |
| 2025-12-17 | 34.48 | 34.90 | 0.47 | 1.37% | 33.94 | 35.00 | 16972 | 5852.57 | 3.90% | 0.00 |
| 2025-12-16 | 35.85 | 34.43 | -1.43 | -3.99% | 34.40 | 35.85 | 20795 | 7250.82 | 4.78% | 0.00 |
| 2025-12-15 | 36.25 | 35.86 | -0.39 | -1.08% | 35.84 | 36.46 | 10372 | 3744.27 | 2.39% | 0.00 |
| 2025-12-12 | 36.52 | 36.25 | -0.16 | -0.44% | 36.20 | 36.73 | 13300 | 4844.71 | 3.06% | 0.00 |
| 2025-12-11 | 37.64 | 36.41 | -1.12 | -2.98% | 36.41 | 37.70 | 17248 | 6365.54 | 3.97% | 0.00 |
| 2025-12-10 | 37.66 | 37.53 | -0.27 | -0.71% | 37.30 | 37.95 | 10121 | 3805.85 | 2.33% | 0.00 |
| 2025-12-09 | 37.71 | 37.80 | -0.08 | -0.21% | 37.67 | 38.45 | 13608 | 5179.28 | 3.13% | 0.00 |
| 2025-12-08 | 37.91 | 37.88 | 0.08 | 0.21% | 37.66 | 38.12 | 13753 | 5216.04 | 3.16% | 0.00 |
| 2025-12-05 | 37.01 | 38.00 | 1.00 | 2.70% | 36.76 | 38.03 | 14813 | 5545.03 | 3.41% | 0.00 |
| 2025-12-04 | 38.39 | 37.00 | -1.08 | -2.84% | 36.90 | 38.58 | 17957 | 6715.20 | 4.13% | 0.00 |
| 2025-12-03 | 38.90 | 38.08 | -0.82 | -2.11% | 37.81 | 39.50 | 16300 | 6235.58 | 3.75% | 0.00 |
| 2025-12-02 | 39.50 | 38.90 | -0.42 | -1.07% | 38.90 | 39.79 | 12080 | 4733.55 | 2.78% | 0.00 |
| 2025-12-01 | 39.74 | 39.32 | -0.22 | -0.56% | 39.21 | 39.83 | 11601 | 4582.67 | 2.67% | 0.00 |
| 2025-11-28 | 39.32 | 39.54 | 0.10 | 0.25% | 39.11 | 39.68 | 10510 | 4150.26 | 2.42% | 0.00 |
| 2025-11-27 | 39.66 | 39.44 | 0.24 | 0.61% | 39.25 | 39.88 | 9482 | 3754.68 | 2.18% | 0.00 |
| 2025-11-26 | 39.55 | 39.20 | -0.44 | -1.11% | 39.10 | 40.04 | 10918 | 4321.27 | 2.51% | 0.00 |
| 2025-11-25 | 39.52 | 39.64 | 0.34 | 0.87% | 39.35 | 40.20 | 16407 | 6528.54 | 3.77% | 0.00 |
| 2025-11-24 | 38.72 | 39.30 | 0.86 | 2.24% | 38.30 | 39.32 | 16225 | 6296.04 | 3.73% | 0.00 |
金杨精密(301210)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。
