| 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 | 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 |
| 2025-10-13 | 35.09 | 35.94 | -0.68 | -1.86% | 34.35 | 36.23 | 17677 | 6290.58 | 4.03% | 0.00 |
| 2025-10-10 | 36.75 | 36.62 | 0.09 | 0.25% | 36.20 | 37.50 | 22354 | 8236.09 | 5.10% | 0.00 |
| 2025-10-09 | 36.54 | 36.53 | 0.00 | 0.00% | 36.12 | 36.80 | 17055 | 6236.59 | 3.89% | 0.00 |
| 2025-09-30 | 36.64 | 36.53 | -0.07 | -0.19% | 36.53 | 37.13 | 15543 | 5711.34 | 3.55% | 0.00 |
| 2025-09-29 | 36.08 | 36.60 | 0.38 | 1.05% | 35.73 | 36.80 | 16626 | 6049.26 | 3.79% | 0.00 |
| 2025-09-26 | 37.00 | 36.22 | -1.10 | -2.95% | 36.02 | 37.08 | 22472 | 8216.61 | 5.13% | 0.00 |
| 2025-09-25 | 36.96 | 37.32 | 0.36 | 0.97% | 36.53 | 37.92 | 25757 | 9655.24 | 5.88% | 0.00 |
| 2025-09-24 | 36.12 | 36.96 | 0.51 | 1.40% | 35.88 | 36.99 | 20435 | 7491.25 | 4.66% | 0.00 |
| 2025-09-23 | 37.66 | 36.45 | -1.20 | -3.19% | 35.63 | 37.66 | 31545 | 11457.25 | 7.20% | 0.00 |
| 2025-09-22 | 37.63 | 37.65 | 0.03 | 0.08% | 37.05 | 37.97 | 18755 | 7032.37 | 4.28% | 0.00 |
| 2025-09-19 | 38.60 | 37.62 | -1.12 | -2.89% | 37.62 | 38.95 | 27384 | 10439.80 | 6.25% | 0.00 |
| 2025-09-18 | 39.54 | 38.74 | -1.22 | -3.05% | 38.31 | 39.90 | 45933 | 17994.88 | 10.48% | 1.00 |
| 2025-09-17 | 38.84 | 39.96 | 1.23 | 3.18% | 38.42 | 40.30 | 47539 | 18866.45 | 10.85% | 0.00 |
| 2025-09-16 | 38.20 | 38.73 | 0.47 | 1.23% | 38.00 | 38.74 | 26137 | 10041.07 | 5.96% | 0.00 |
| 2025-09-15 | 38.96 | 38.26 | -0.46 | -1.19% | 38.08 | 38.96 | 25263 | 9673.28 | 5.76% | 0.00 |
| 2025-09-12 | 37.84 | 38.72 | 0.78 | 2.06% | 37.75 | 39.03 | 47747 | 18438.75 | 10.89% | 0.00 |
| 2025-09-11 | 37.18 | 37.94 | 0.64 | 1.72% | 36.72 | 37.99 | 34296 | 12867.35 | 7.83% | 0.00 |
| 2025-09-10 | 37.31 | 37.30 | 0.56 | 1.52% | 37.00 | 37.63 | 26155 | 9774.17 | 5.97% | 2.00 |
| 2025-09-09 | 38.01 | 36.74 | -1.34 | -3.52% | 36.50 | 38.01 | 32795 | 12183.06 | 7.48% | 0.00 |
| 2025-09-08 | 37.81 | 38.08 | 0.15 | 0.40% | 37.23 | 38.18 | 32529 | 12295.87 | 7.42% | 0.00 |
| 2025-09-05 | 37.26 | 37.93 | 0.54 | 1.44% | 36.70 | 38.05 | 35279 | 13249.83 | 8.05% | 0.00 |
| 2025-09-04 | 37.73 | 37.39 | -0.61 | -1.61% | 35.88 | 38.35 | 48559 | 18148.40 | 11.08% | 0.00 |
| 2025-09-03 | 40.60 | 38.00 | -2.60 | -6.40% | 37.88 | 40.70 | 54060 | 21142.82 | 12.33% | 0.00 |
| 2025-09-02 | 42.40 | 40.60 | -2.35 | -5.47% | 40.00 | 42.40 | 61756 | 25209.01 | 14.09% | 0.00 |
| 2025-09-01 | 43.77 | 42.95 | -0.48 | -1.11% | 42.00 | 44.38 | 68715 | 29386.04 | 15.68% | 0.00 |
| 2025-08-29 | 45.00 | 43.43 | -1.89 | -4.17% | 43.00 | 45.00 | 90780 | 39734.93 | 20.71% | 0.00 |
| 2025-08-28 | 42.01 | 45.32 | 1.82 | 4.18% | 41.91 | 45.68 | 156887 | 69013.19 | 35.80% | 1.00 |
| 2025-08-27 | 42.05 | 43.50 | 1.31 | 3.11% | 41.49 | 44.33 | 164295 | 70927.79 | 37.49% | 3.00 |
| 2025-08-26 | 39.33 | 42.19 | 2.88 | 7.33% | 39.33 | 46.20 | 170701 | 72571.85 | 39.04% | 0.00 |
| 2025-08-25 | 39.56 | 39.31 | 0.02 | 0.05% | 38.96 | 39.88 | 52764 | 20806.28 | 12.07% | 1.00 |
| 2025-08-22 | 38.91 | 39.29 | 0.20 | 0.51% | 38.86 | 39.30 | 39277 | 15372.87 | 8.98% | 8.00 |
| 2025-08-21 | 39.18 | 39.09 | -0.05 | -0.13% | 38.83 | 39.85 | 55462 | 21850.79 | 12.68% | 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。
