| 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 | 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 |
| 2025-11-21 | 40.60 | 38.44 | -2.54 | -6.20% | 38.40 | 40.60 | 26093 | 10246.73 | 6.00% | 0.00 |
| 2025-11-20 | 41.70 | 40.98 | -0.76 | -1.82% | 40.90 | 42.34 | 14868 | 6147.59 | 3.42% | 0.00 |
| 2025-11-19 | 42.59 | 41.74 | -0.85 | -2.00% | 41.71 | 43.19 | 15398 | 6513.72 | 3.54% | 0.00 |
| 2025-11-18 | 42.88 | 42.59 | -0.57 | -1.32% | 42.43 | 43.55 | 16838 | 7217.50 | 3.87% | 0.00 |
| 2025-11-17 | 42.91 | 43.16 | -0.08 | -0.19% | 42.70 | 43.53 | 13676 | 5877.76 | 3.15% | 5.00 |
| 2025-11-14 | 43.77 | 43.24 | -1.08 | -2.44% | 43.13 | 44.01 | 23198 | 10070.21 | 5.34% | 0.00 |
| 2025-11-13 | 43.70 | 44.32 | 0.50 | 1.14% | 43.35 | 45.31 | 34861 | 15522.03 | 8.02% | 0.00 |
| 2025-11-12 | 43.02 | 43.82 | 0.65 | 1.51% | 42.95 | 43.90 | 29347 | 12798.76 | 6.75% | 0.00 |
| 2025-11-11 | 42.75 | 43.17 | 0.42 | 0.98% | 42.52 | 43.23 | 17344 | 7466.24 | 3.99% | 0.00 |
| 2025-11-10 | 42.65 | 42.75 | 0.10 | 0.23% | 42.42 | 43.14 | 17891 | 7652.06 | 4.12% | 0.00 |
| 2025-11-07 | 43.37 | 42.65 | -0.37 | -0.86% | 42.37 | 43.56 | 20723 | 8877.60 | 4.77% | 0.00 |
| 2025-11-06 | 44.57 | 43.02 | 0.66 | 1.56% | 42.68 | 44.79 | 30558 | 13238.38 | 7.03% | 0.00 |
| 2025-11-05 | 41.20 | 42.36 | 0.59 | 1.41% | 41.00 | 43.23 | 20289 | 8604.12 | 4.67% | 0.00 |
| 2025-11-04 | 42.76 | 41.77 | -0.97 | -2.27% | 41.44 | 42.94 | 20166 | 8465.13 | 4.64% | 0.00 |
| 2025-11-03 | 42.87 | 42.74 | -0.34 | -0.79% | 41.88 | 42.88 | 21029 | 8929.83 | 4.84% | 0.00 |
| 2025-10-31 | 42.08 | 43.08 | 0.79 | 1.87% | 42.07 | 43.54 | 30067 | 12962.09 | 6.92% | 0.00 |
| 2025-10-30 | 42.50 | 42.29 | -0.22 | -0.52% | 42.06 | 42.74 | 21745 | 9210.32 | 5.00% | 0.00 |
| 2025-10-29 | 42.41 | 42.51 | 0.36 | 0.85% | 42.03 | 42.56 | 20633 | 8739.30 | 4.75% | 0.00 |
| 2025-10-28 | 42.09 | 42.15 | -0.12 | -0.28% | 41.80 | 42.44 | 16797 | 7083.91 | 3.86% | 0.00 |
| 2025-10-27 | 42.42 | 42.27 | 0.03 | 0.07% | 42.00 | 42.63 | 20363 | 8612.71 | 4.69% | 0.00 |
| 2025-10-24 | 41.77 | 42.24 | 0.42 | 1.00% | 41.70 | 42.41 | 25274 | 10638.89 | 5.81% | 0.00 |
| 2025-10-23 | 42.39 | 41.82 | 0.22 | 0.53% | 41.00 | 42.39 | 19888 | 8252.56 | 4.58% | 0.00 |
| 2025-10-22 | 42.10 | 41.60 | -0.18 | -0.43% | 41.33 | 42.42 | 22832 | 9553.50 | 5.25% | 0.00 |
| 2025-10-21 | 42.13 | 41.78 | -0.35 | -0.83% | 41.61 | 42.38 | 27355 | 11439.36 | 6.29% | 0.00 |
| 2025-10-20 | 40.45 | 42.13 | 2.19 | 5.48% | 40.45 | 42.47 | 37742 | 15793.00 | 8.68% | 4.00 |
| 2025-10-17 | 41.68 | 39.94 | -1.73 | -4.15% | 39.94 | 41.74 | 29422 | 11954.59 | 6.77% | 0.00 |
| 2025-10-16 | 41.70 | 41.67 | -0.32 | -0.76% | 41.30 | 42.40 | 27465 | 11490.15 | 6.32% | 0.00 |
| 2025-10-15 | 41.78 | 41.99 | 0.62 | 1.50% | 40.80 | 42.05 | 26877 | 11181.84 | 6.18% | 0.00 |
| 2025-10-14 | 43.94 | 41.37 | -2.22 | -5.09% | 41.21 | 44.29 | 43723 | 18582.76 | 10.06% | 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。
