| 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 | 38.20 | 36.87 | -1.49 | -3.88% | 36.00 | 38.27 | 35173 | 13038.43 | 4.36% | 0.00 |
| 2026-02-03 | 37.30 | 38.36 | 1.19 | 3.20% | 37.27 | 38.37 | 24758 | 9385.78 | 3.07% | 0.00 |
| 2026-02-02 | 37.22 | 37.17 | -0.43 | -1.14% | 37.14 | 38.28 | 23972 | 9043.26 | 2.97% | 0.00 |
| 2026-01-30 | 37.85 | 37.60 | -1.03 | -2.67% | 36.99 | 38.43 | 33592 | 12628.10 | 4.16% | 0.00 |
| 2026-01-29 | 37.60 | 38.63 | 1.03 | 2.74% | 37.13 | 39.95 | 53021 | 20689.83 | 6.57% | 0.00 |
| 2026-01-28 | 38.73 | 37.60 | -1.13 | -2.92% | 37.47 | 39.42 | 31403 | 12066.54 | 3.89% | 0.00 |
| 2026-01-27 | 38.89 | 38.73 | -0.30 | -0.77% | 38.00 | 39.55 | 31011 | 11972.11 | 3.84% | 0.00 |
| 2026-01-26 | 39.90 | 39.03 | -0.95 | -2.38% | 38.15 | 40.28 | 42016 | 16466.31 | 5.20% | 0.00 |
| 2026-01-23 | 39.15 | 39.98 | 0.63 | 1.60% | 38.77 | 40.28 | 49058 | 19483.46 | 6.08% | 18.00 |
| 2026-01-22 | 39.10 | 39.35 | 0.01 | 0.03% | 38.42 | 39.50 | 35744 | 13923.93 | 4.43% | 0.00 |
| 2026-01-21 | 38.50 | 39.34 | 0.88 | 2.29% | 38.46 | 39.69 | 49106 | 19292.48 | 6.08% | 3.00 |
| 2026-01-20 | 38.80 | 38.46 | -0.15 | -0.39% | 37.77 | 39.15 | 38723 | 14872.56 | 4.80% | 5.00 |
| 2026-01-19 | 39.31 | 38.61 | -1.67 | -4.15% | 38.60 | 39.55 | 48112 | 18693.13 | 5.96% | 7.00 |
| 2026-01-16 | 39.88 | 40.28 | 0.35 | 0.88% | 38.50 | 40.28 | 67100 | 26403.65 | 8.31% | 0.00 |
| 2026-01-15 | 41.82 | 39.93 | -3.06 | -7.12% | 39.36 | 42.75 | 87432 | 35399.35 | 10.83% | 10.00 |
| 2026-01-14 | 41.20 | 42.99 | 1.24 | 2.97% | 41.13 | 44.50 | 121816 | 52453.67 | 15.09% | 0.00 |
| 2026-01-13 | 42.77 | 41.75 | -1.40 | -3.24% | 40.50 | 44.33 | 97220 | 40910.64 | 12.04% | 0.00 |
| 2026-01-12 | 39.73 | 43.15 | 3.43 | 8.64% | 39.73 | 45.71 | 139451 | 58837.42 | 17.27% | 2.00 |
| 2026-01-09 | 39.05 | 39.72 | -0.78 | -1.93% | 39.05 | 42.15 | 105139 | 42611.11 | 13.02% | 19.00 |
| 2026-01-08 | 38.93 | 40.50 | 1.00 | 2.53% | 37.73 | 41.11 | 116425 | 45728.10 | 14.42% | 0.00 |
| 2026-01-07 | 37.19 | 39.50 | 1.58 | 4.17% | 37.02 | 39.88 | 115008 | 44550.40 | 14.24% | 0.00 |
| 2026-01-06 | 37.60 | 37.92 | -1.06 | -2.72% | 36.90 | 37.97 | 91013 | 34100.95 | 11.27% | 2.00 |
| 2026-01-05 | 36.00 | 38.98 | 1.18 | 3.12% | 35.55 | 40.00 | 158996 | 60101.36 | 19.69% | 0.00 |
| 2025-12-31 | 31.60 | 37.80 | 6.30 | 20.00% | 31.60 | 37.80 | 120637 | 43916.04 | 14.94% | 11.00 |
| 2025-12-30 | 31.90 | 31.50 | -0.16 | -0.51% | 31.33 | 31.90 | 8483 | 2679.99 | 1.05% | 0.00 |
| 2025-12-29 | 31.97 | 31.66 | -0.01 | -0.03% | 31.47 | 31.97 | 6688 | 2114.88 | 0.83% | 0.00 |
| 2025-12-26 | 31.84 | 31.67 | -0.18 | -0.57% | 31.48 | 31.98 | 8499 | 2698.38 | 1.05% | 0.00 |
| 2025-12-25 | 31.77 | 31.85 | 0.22 | 0.70% | 31.55 | 32.03 | 9646 | 3070.44 | 1.19% | 0.00 |
| 2025-12-24 | 30.90 | 31.63 | 0.73 | 2.36% | 30.81 | 31.67 | 8619 | 2711.01 | 1.07% | 0.00 |
| 2025-12-23 | 31.46 | 30.90 | -0.63 | -2.00% | 30.80 | 31.55 | 7811 | 2428.32 | 0.97% | 0.00 |
| 2025-12-22 | 31.42 | 31.53 | 0.10 | 0.32% | 31.42 | 31.82 | 7110 | 2249.79 | 0.88% | 0.00 |
| 2025-12-19 | 31.20 | 31.43 | 0.23 | 0.74% | 31.14 | 31.76 | 8462 | 2657.68 | 1.05% | 0.00 |
| 2025-12-18 | 30.79 | 31.20 | 0.36 | 1.17% | 30.47 | 31.42 | 11202 | 3497.11 | 1.39% | 0.00 |
| 2025-12-17 | 30.67 | 30.84 | 0.17 | 0.55% | 30.08 | 30.85 | 10801 | 3290.05 | 1.34% | 0.00 |
| 2025-12-16 | 30.91 | 30.67 | -0.33 | -1.06% | 30.23 | 31.13 | 9813 | 3002.95 | 1.22% | 0.00 |
| 2025-12-15 | 30.81 | 31.00 | -0.18 | -0.58% | 30.70 | 31.45 | 7808 | 2425.44 | 0.97% | 0.00 |
| 2025-12-12 | 31.45 | 31.18 | -0.24 | -0.76% | 31.15 | 31.64 | 8376 | 2627.73 | 1.04% | 0.00 |
| 2025-12-11 | 32.39 | 31.42 | -0.87 | -2.69% | 31.42 | 32.43 | 11177 | 3553.41 | 1.38% | 0.00 |
| 2025-12-10 | 32.59 | 32.29 | -0.36 | -1.10% | 32.03 | 32.59 | 7229 | 2331.09 | 0.90% | 0.00 |
| 2025-12-09 | 32.93 | 32.65 | -0.33 | -1.00% | 32.56 | 33.27 | 7566 | 2484.05 | 0.94% | 0.00 |
| 2025-12-08 | 32.60 | 32.98 | 0.42 | 1.29% | 32.44 | 33.24 | 11138 | 3680.70 | 1.38% | 0.00 |
| 2025-12-05 | 32.25 | 32.56 | 0.31 | 0.96% | 31.80 | 32.62 | 11890 | 3832.85 | 1.47% | 0.00 |
| 2025-12-04 | 32.78 | 32.25 | -0.52 | -1.59% | 32.10 | 32.94 | 9405 | 3045.23 | 1.16% | 0.00 |
| 2025-12-03 | 33.53 | 32.77 | -0.84 | -2.50% | 32.66 | 33.72 | 11950 | 3935.01 | 1.48% | 0.00 |
| 2025-12-02 | 34.19 | 33.61 | -0.65 | -1.90% | 33.56 | 34.23 | 9508 | 3207.32 | 1.18% | 0.00 |
| 2025-12-01 | 34.09 | 34.26 | 0.17 | 0.50% | 33.88 | 34.40 | 10191 | 3486.42 | 1.26% | 0.00 |
| 2025-11-28 | 33.93 | 34.09 | 0.03 | 0.09% | 33.75 | 34.31 | 8103 | 2753.37 | 1.00% | 0.00 |
| 2025-11-27 | 34.07 | 34.06 | 0.15 | 0.44% | 33.53 | 34.45 | 11447 | 3899.03 | 1.42% | 0.00 |
| 2025-11-26 | 34.29 | 33.91 | -0.44 | -1.28% | 33.88 | 34.75 | 13021 | 4458.29 | 1.61% | 0.00 |
| 2025-11-25 | 34.18 | 34.35 | 0.56 | 1.66% | 33.67 | 34.79 | 15917 | 5483.12 | 1.97% | 0.00 |
| 2025-11-24 | 32.90 | 33.79 | 1.27 | 3.91% | 32.28 | 34.10 | 20264 | 6753.01 | 2.51% | 0.00 |
| 2025-11-21 | 33.15 | 32.52 | -2.00 | -5.79% | 32.51 | 34.09 | 25819 | 8536.80 | 3.20% | 0.00 |
| 2025-11-20 | 35.47 | 34.52 | -1.13 | -3.17% | 34.34 | 35.47 | 25872 | 8978.10 | 3.20% | 0.00 |
| 2025-11-19 | 35.96 | 35.65 | 0.25 | 0.71% | 35.61 | 36.60 | 44126 | 15963.37 | 5.47% | 0.00 |
| 2025-11-18 | 34.84 | 35.40 | 0.48 | 1.37% | 34.67 | 35.50 | 18503 | 6522.17 | 2.29% | 0.00 |
| 2025-11-17 | 34.56 | 34.92 | 0.22 | 0.63% | 34.32 | 35.18 | 10330 | 3598.55 | 1.28% | 0.00 |
| 2025-11-14 | 34.88 | 34.70 | -0.45 | -1.28% | 34.70 | 35.17 | 11297 | 3947.38 | 1.40% | 0.00 |
| 2025-11-13 | 34.78 | 35.15 | 0.76 | 2.21% | 34.43 | 35.15 | 15295 | 5305.37 | 1.89% | 18.00 |
| 2025-11-12 | 34.58 | 34.39 | -0.26 | -0.75% | 33.93 | 34.70 | 13011 | 4459.31 | 1.61% | 0.00 |
| 2025-11-11 | 35.40 | 34.65 | -0.13 | -0.37% | 34.56 | 35.40 | 12272 | 4285.57 | 1.52% | 0.00 |
| 2025-11-10 | 34.66 | 34.78 | 0.28 | 0.81% | 34.44 | 34.78 | 9154 | 3168.05 | 1.13% | 3.00 |
| 2025-11-07 | 34.89 | 34.50 | -0.56 | -1.60% | 34.46 | 34.95 | 12036 | 4172.66 | 1.49% | 0.00 |
| 2025-11-06 | 35.08 | 35.06 | -0.11 | -0.31% | 34.80 | 35.44 | 10528 | 3682.35 | 1.30% | 0.00 |
| 2025-11-05 | 35.35 | 35.17 | -0.17 | -0.48% | 34.89 | 35.65 | 10838 | 3819.10 | 1.34% | 0.00 |
| 2025-11-04 | 35.60 | 35.34 | -0.41 | -1.15% | 35.12 | 35.80 | 9751 | 3448.06 | 1.21% | 0.00 |
| 2025-11-03 | 35.35 | 35.75 | 0.40 | 1.13% | 35.32 | 35.75 | 10662 | 3792.98 | 1.32% | 0.00 |
| 2025-10-31 | 34.84 | 35.35 | 0.51 | 1.46% | 34.68 | 35.62 | 13283 | 4688.37 | 1.65% | 0.00 |
| 2025-10-30 | 35.34 | 34.84 | -0.76 | -2.13% | 34.84 | 35.50 | 17802 | 6246.40 | 2.20% | 0.00 |
| 2025-10-29 | 35.95 | 35.60 | -0.51 | -1.41% | 35.33 | 36.29 | 17678 | 6291.65 | 2.19% | 0.00 |
| 2025-10-28 | 36.00 | 36.11 | -0.82 | -2.22% | 35.60 | 36.64 | 18984 | 6873.77 | 2.35% | 0.00 |
| 2025-10-27 | 36.53 | 36.93 | 0.40 | 1.09% | 36.50 | 37.03 | 21320 | 7864.22 | 2.64% | 0.00 |
| 2025-10-24 | 36.05 | 36.53 | 0.17 | 0.47% | 36.05 | 37.21 | 27058 | 9925.87 | 6.17% | 0.00 |
| 2025-10-23 | 36.57 | 36.36 | 0.62 | 1.73% | 35.85 | 36.85 | 26786 | 9746.14 | 6.11% | 0.00 |
| 2025-10-22 | 35.60 | 35.74 | 0.13 | 0.37% | 35.12 | 36.08 | 11148 | 3993.25 | 2.54% | 0.00 |
| 2025-10-21 | 35.01 | 35.61 | 0.49 | 1.40% | 34.98 | 35.66 | 12567 | 4451.54 | 2.87% | 0.00 |
| 2025-10-20 | 35.05 | 35.12 | 0.68 | 1.97% | 34.67 | 35.17 | 9838 | 3439.75 | 2.24% | 0.00 |
| 2025-10-17 | 35.37 | 34.44 | -0.97 | -2.74% | 34.39 | 35.40 | 15003 | 5229.06 | 3.42% | 0.00 |
| 2025-10-16 | 36.00 | 35.41 | -0.77 | -2.13% | 35.26 | 36.07 | 12221 | 4353.99 | 2.79% | 0.00 |
| 2025-10-15 | 35.95 | 36.18 | 0.19 | 0.53% | 35.25 | 36.18 | 13545 | 4854.75 | 3.09% | 0.00 |
| 2025-10-14 | 36.99 | 35.99 | 0.05 | 0.14% | 35.50 | 36.99 | 19645 | 7121.56 | 4.48% | 0.00 |
挖金客(301380)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。
