| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 42.44 | 43.59 | -1.41 | -3.13% | 41.08 | 43.88 | 49535 | 21303.75 | 11.40% | 0.00 |
| 2025-10-10 | 48.45 | 45.00 | -3.79 | -7.77% | 44.68 | 48.77 | 60068 | 27749.86 | 13.82% | 0.00 |
| 2025-10-09 | 50.14 | 48.79 | -2.52 | -4.91% | 48.60 | 51.44 | 80835 | 40259.31 | 18.60% | 0.00 |
| 2025-09-30 | 53.11 | 51.31 | 0.06 | 0.12% | 51.19 | 55.59 | 77003 | 40571.54 | 17.72% | 0.00 |
| 2025-09-29 | 52.03 | 51.25 | -1.15 | -2.19% | 51.14 | 53.94 | 54623 | 28440.03 | 12.57% | 0.00 |
| 2025-09-26 | 51.67 | 52.40 | 0.21 | 0.40% | 51.40 | 56.36 | 67931 | 36546.07 | 15.63% | 0.00 |
| 2025-09-25 | 53.37 | 52.19 | -0.68 | -1.29% | 51.86 | 54.83 | 55928 | 29654.77 | 12.87% | 0.00 |
| 2025-09-24 | 52.46 | 52.87 | -0.28 | -0.53% | 51.77 | 53.55 | 48773 | 25699.46 | 11.22% | 0.00 |
| 2025-09-23 | 53.00 | 53.15 | -0.86 | -1.59% | 51.70 | 53.55 | 56248 | 29587.33 | 12.94% | 0.00 |
| 2025-09-22 | 52.20 | 54.01 | 2.79 | 5.45% | 51.86 | 54.50 | 74987 | 40121.98 | 17.25% | 0.00 |
| 2025-09-19 | 52.01 | 51.22 | -1.08 | -2.07% | 51.00 | 53.87 | 75098 | 39194.91 | 17.28% | 0.00 |
| 2025-09-18 | 48.84 | 52.30 | 3.61 | 7.41% | 48.24 | 56.08 | 137123 | 71242.20 | 31.55% | 6.00 |
| 2025-09-17 | 48.91 | 48.69 | -0.50 | -1.02% | 48.33 | 49.38 | 43255 | 21095.62 | 9.95% | 0.00 |
| 2025-09-16 | 47.80 | 49.19 | 1.45 | 3.04% | 47.73 | 50.55 | 60423 | 29614.79 | 13.90% | 0.00 |
| 2025-09-15 | 47.39 | 47.74 | -0.14 | -0.29% | 47.35 | 49.17 | 42155 | 20314.18 | 9.70% | 0.00 |
| 2025-09-12 | 47.50 | 47.88 | 0.25 | 0.52% | 47.10 | 48.43 | 45568 | 21776.34 | 10.48% | 0.00 |
| 2025-09-11 | 46.31 | 47.63 | 1.18 | 2.54% | 45.90 | 47.98 | 50122 | 23663.20 | 11.53% | 5.00 |
| 2025-09-10 | 46.06 | 46.45 | -0.25 | -0.54% | 45.55 | 47.02 | 36556 | 16879.01 | 8.41% | 0.00 |
| 2025-09-09 | 45.80 | 46.70 | 0.51 | 1.10% | 45.30 | 47.74 | 58302 | 27262.28 | 13.41% | 0.00 |
| 2025-09-08 | 45.96 | 46.19 | 0.53 | 1.16% | 45.46 | 46.56 | 34140 | 15694.59 | 7.85% | 0.00 |
| 2025-09-05 | 43.25 | 45.66 | 2.41 | 5.57% | 43.23 | 46.00 | 46103 | 20849.61 | 10.61% | 0.00 |
| 2025-09-04 | 44.14 | 43.25 | -0.98 | -2.22% | 42.70 | 45.73 | 39614 | 17574.07 | 9.11% | 0.00 |
| 2025-09-03 | 45.21 | 44.23 | -0.98 | -2.17% | 44.10 | 46.48 | 32483 | 14744.03 | 7.47% | 0.00 |
| 2025-09-02 | 46.23 | 45.21 | -0.73 | -1.59% | 43.51 | 46.63 | 52433 | 23580.40 | 12.06% | 0.00 |
| 2025-09-01 | 47.51 | 45.94 | -1.56 | -3.28% | 45.60 | 47.51 | 52731 | 24392.46 | 12.13% | 5.00 |
| 2025-08-29 | 46.80 | 47.50 | 0.71 | 1.52% | 46.50 | 49.29 | 60813 | 29184.10 | 13.99% | 0.00 |
| 2025-08-28 | 47.50 | 46.79 | -0.46 | -0.97% | 45.70 | 47.68 | 43872 | 20441.64 | 10.09% | 3.00 |
| 2025-08-27 | 48.00 | 47.25 | -0.46 | -0.96% | 47.03 | 49.06 | 57902 | 27799.09 | 13.32% | 0.00 |
| 2025-08-26 | 48.40 | 47.71 | -1.30 | -2.65% | 47.56 | 49.23 | 65835 | 31812.25 | 15.15% | 0.00 |
| 2025-08-25 | 48.71 | 49.01 | 0.30 | 0.62% | 47.34 | 51.88 | 91985 | 44905.72 | 21.16% | 0.00 |
| 2025-08-22 | 47.05 | 48.71 | 1.34 | 2.83% | 46.55 | 49.49 | 86586 | 41559.32 | 19.92% | 0.00 |
| 2025-08-21 | 45.00 | 47.37 | 2.25 | 4.99% | 44.57 | 48.58 | 112511 | 52607.95 | 25.89% | 0.00 |
金杨股份(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。
