| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.95 | 8.30 | 0.54 | 6.96% | 7.81 | 8.33 | 96259 | 7807.89 | 2.58% |
| 2026-03-23 | 8.18 | 7.76 | -0.56 | -6.73% | 7.67 | 8.22 | 87259 | 6928.41 | 2.34% |
| 2026-03-20 | 8.56 | 8.32 | -0.25 | -2.92% | 8.29 | 8.59 | 69154 | 5803.82 | 1.85% |
| 2026-03-19 | 8.67 | 8.57 | -0.10 | -1.15% | 8.50 | 8.67 | 51294 | 4393.98 | 1.37% |
| 2026-03-18 | 8.51 | 8.67 | 0.17 | 2.00% | 8.47 | 8.73 | 68071 | 5869.91 | 1.82% |
| 2026-03-17 | 8.68 | 8.50 | -0.16 | -1.85% | 8.49 | 8.73 | 56596 | 4867.72 | 1.52% |
| 2026-03-16 | 8.57 | 8.66 | 0.06 | 0.70% | 8.52 | 8.76 | 72379 | 6269.38 | 1.94% |
| 2026-03-13 | 8.90 | 8.60 | -0.36 | -4.02% | 8.58 | 8.93 | 120822 | 10487.61 | 3.24% |
| 2026-03-12 | 8.71 | 8.96 | 0.25 | 2.87% | 8.56 | 9.05 | 141546 | 12487.16 | 3.79% |
| 2026-03-11 | 8.77 | 8.71 | -0.08 | -0.91% | 8.68 | 8.89 | 83989 | 7343.68 | 2.25% |
| 2026-03-10 | 8.83 | 8.79 | -0.04 | -0.45% | 8.71 | 8.83 | 90126 | 7904.26 | 2.41% |
| 2026-03-09 | 8.50 | 8.83 | 0.23 | 2.67% | 8.40 | 8.90 | 168037 | 14581.31 | 4.50% |
| 2026-03-06 | 8.22 | 8.60 | 0.40 | 4.88% | 8.19 | 8.88 | 216527 | 18794.42 | 5.80% |
| 2026-03-05 | 8.68 | 8.20 | -0.40 | -4.65% | 8.14 | 8.71 | 154125 | 12892.24 | 4.13% |
| 2026-03-04 | 8.50 | 8.60 | 0.07 | 0.82% | 8.35 | 8.65 | 75508 | 6424.73 | 2.02% |
| 2026-03-03 | 8.83 | 8.53 | -0.30 | -3.40% | 8.51 | 8.87 | 128206 | 11085.29 | 3.43% |
| 2026-03-02 | 9.08 | 8.83 | -0.33 | -3.60% | 8.74 | 9.30 | 147978 | 13194.00 | 3.96% |
| 2026-02-27 | 8.95 | 9.16 | 0.16 | 1.78% | 8.91 | 9.28 | 149353 | 13619.80 | 4.00% |
| 2026-02-26 | 8.84 | 9.00 | 0.13 | 1.47% | 8.80 | 9.12 | 215616 | 19339.29 | 5.78% |
| 2026-02-25 | 8.47 | 8.87 | 0.38 | 4.48% | 8.47 | 8.98 | 187603 | 16474.53 | 5.03% |
| 2026-02-24 | 8.57 | 8.49 | -0.10 | -1.16% | 8.36 | 8.62 | 123209 | 10473.30 | 3.30% |
| 2026-02-13 | 8.35 | 8.59 | 0.10 | 1.18% | 8.35 | 8.86 | 229369 | 19865.47 | 6.14% |
| 2026-02-12 | 8.23 | 8.49 | 0.18 | 2.17% | 8.10 | 8.52 | 227572 | 19041.84 | 6.10% |
| 2026-02-11 | 7.99 | 8.31 | 0.32 | 4.01% | 7.99 | 8.72 | 297299 | 24995.21 | 7.96% |
| 2026-02-10 | 8.01 | 7.99 | 0.00 | 0.00% | 7.95 | 8.05 | 52793 | 4221.97 | 1.41% |
| 2026-02-09 | 7.90 | 7.99 | 0.17 | 2.17% | 7.85 | 7.99 | 76168 | 6035.09 | 2.04% |
| 2026-02-06 | 8.01 | 7.82 | -0.10 | -1.26% | 7.80 | 8.10 | 93803 | 7470.81 | 2.51% |
| 2026-02-05 | 7.86 | 7.92 | 0.03 | 0.38% | 7.80 | 7.99 | 49100 | 3894.61 | 1.32% |
| 2026-02-04 | 7.92 | 7.89 | -0.04 | -0.50% | 7.78 | 7.92 | 54058 | 4234.92 | 1.45% |
| 2026-02-03 | 7.78 | 7.93 | 0.18 | 2.32% | 7.76 | 7.95 | 58975 | 4645.68 | 1.58% |
| 2026-02-02 | 7.83 | 7.75 | -0.10 | -1.27% | 7.75 | 7.96 | 61975 | 4881.93 | 1.66% |
| 2026-01-30 | 7.75 | 7.85 | 0.00 | 0.00% | 7.69 | 7.91 | 70150 | 5474.64 | 1.88% |
| 2026-01-29 | 7.79 | 7.85 | 0.07 | 0.90% | 7.66 | 7.88 | 54705 | 4270.01 | 1.47% |
| 2026-01-28 | 7.96 | 7.78 | -0.19 | -2.38% | 7.75 | 8.02 | 62795 | 4935.98 | 1.68% |
| 2026-01-27 | 8.07 | 7.97 | -0.09 | -1.12% | 7.67 | 8.09 | 96084 | 7536.62 | 2.57% |
| 2026-01-26 | 8.09 | 8.06 | -0.03 | -0.37% | 7.95 | 8.15 | 106530 | 8568.74 | 2.85% |
| 2026-01-23 | 8.13 | 8.09 | -0.04 | -0.49% | 8.02 | 8.15 | 59953 | 4839.35 | 1.61% |
| 2026-01-22 | 8.02 | 8.13 | 0.09 | 1.12% | 7.98 | 8.16 | 75372 | 6099.19 | 2.02% |
| 2026-01-21 | 8.00 | 8.04 | 0.02 | 0.25% | 7.89 | 8.06 | 58136 | 4639.29 | 1.56% |
| 2026-01-20 | 7.99 | 8.02 | 0.04 | 0.50% | 7.88 | 8.06 | 76260 | 6092.24 | 2.04% |
| 2026-01-19 | 7.72 | 7.98 | 0.28 | 3.64% | 7.67 | 7.99 | 88418 | 6977.16 | 2.37% |
| 2026-01-16 | 7.90 | 7.70 | -0.19 | -2.41% | 7.67 | 7.91 | 79125 | 6121.73 | 2.12% |
| 2026-01-15 | 7.93 | 7.89 | -0.07 | -0.88% | 7.82 | 7.93 | 56131 | 4414.56 | 1.50% |
| 2026-01-14 | 7.98 | 7.96 | -0.04 | -0.50% | 7.83 | 8.06 | 87812 | 6992.97 | 2.35% |
| 2026-01-13 | 7.95 | 8.00 | 0.04 | 0.50% | 7.91 | 8.12 | 102230 | 8204.94 | 2.74% |
| 2026-01-12 | 8.00 | 7.96 | -0.05 | -0.62% | 7.90 | 8.06 | 81178 | 6463.71 | 2.17% |
| 2026-01-09 | 8.02 | 8.01 | -0.02 | -0.25% | 7.86 | 8.17 | 102616 | 8203.82 | 2.75% |
| 2026-01-08 | 7.74 | 8.03 | 0.36 | 4.69% | 7.64 | 8.25 | 137556 | 11006.22 | 3.69% |
| 2026-01-07 | 7.65 | 7.67 | 0.02 | 0.26% | 7.63 | 7.74 | 57608 | 4427.79 | 1.54% |
| 2026-01-06 | 7.59 | 7.65 | 0.06 | 0.79% | 7.59 | 7.88 | 66063 | 5097.14 | 1.77% |
| 2026-01-05 | 7.52 | 7.59 | 0.05 | 0.66% | 7.45 | 7.66 | 63998 | 4833.97 | 1.71% |
| 2025-12-31 | 7.47 | 7.54 | 0.07 | 0.94% | 7.36 | 7.56 | 59241 | 4411.37 | 1.59% |
| 2025-12-30 | 7.54 | 7.47 | -0.10 | -1.32% | 7.42 | 7.58 | 52144 | 3900.78 | 1.40% |
| 2025-12-29 | 7.77 | 7.57 | -0.19 | -2.45% | 7.49 | 7.77 | 84601 | 6396.48 | 2.27% |
| 2025-12-26 | 7.95 | 7.76 | -0.20 | -2.51% | 7.73 | 7.95 | 63439 | 4948.49 | 1.70% |
| 2025-12-25 | 7.78 | 7.96 | 0.19 | 2.45% | 7.73 | 8.10 | 87527 | 6914.76 | 2.34% |
| 2025-12-24 | 7.93 | 7.77 | -0.13 | -1.65% | 7.70 | 7.93 | 62805 | 4873.32 | 1.68% |
| 2025-12-23 | 7.90 | 7.90 | 0.00 | 0.00% | 7.82 | 7.96 | 47821 | 3770.25 | 1.28% |
| 2025-12-22 | 8.05 | 7.90 | -0.15 | -1.86% | 7.88 | 8.06 | 59918 | 4754.00 | 1.61% |
| 2025-12-19 | 7.96 | 8.05 | 0.08 | 1.00% | 7.86 | 8.11 | 66177 | 5313.88 | 1.77% |
| 2025-12-18 | 7.67 | 7.97 | 0.29 | 3.78% | 7.63 | 8.27 | 122770 | 9829.37 | 3.29% |
| 2025-12-17 | 7.62 | 7.68 | 0.12 | 1.59% | 7.49 | 7.78 | 67301 | 5149.02 | 1.80% |
| 2025-12-16 | 7.68 | 7.56 | -0.14 | -1.82% | 7.55 | 7.79 | 65490 | 4991.38 | 1.75% |
| 2025-12-15 | 7.90 | 7.70 | -0.23 | -2.90% | 7.67 | 7.92 | 71358 | 5524.96 | 1.91% |
| 2025-12-12 | 7.74 | 7.93 | 0.21 | 2.72% | 7.62 | 8.08 | 124317 | 9863.88 | 3.33% |
| 2025-12-11 | 7.84 | 7.72 | -0.13 | -1.66% | 7.70 | 7.89 | 69409 | 5393.18 | 1.86% |
| 2025-12-10 | 7.99 | 7.85 | -0.14 | -1.75% | 7.82 | 8.01 | 78898 | 6211.82 | 2.11% |
| 2025-12-09 | 8.15 | 7.99 | -0.18 | -2.20% | 7.97 | 8.18 | 106205 | 8556.00 | 2.85% |
| 2025-12-08 | 8.30 | 8.17 | -0.11 | -1.33% | 8.14 | 8.39 | 80990 | 6647.18 | 2.17% |
| 2025-12-05 | 8.20 | 8.28 | 0.08 | 0.98% | 8.07 | 8.31 | 82899 | 6793.51 | 2.22% |
| 2025-12-04 | 8.38 | 8.20 | -0.22 | -2.61% | 8.15 | 8.41 | 116966 | 9663.74 | 3.13% |
| 2025-12-03 | 8.40 | 8.42 | -0.06 | -0.71% | 8.26 | 8.54 | 118375 | 9917.98 | 3.17% |
| 2025-12-02 | 8.37 | 8.48 | 0.04 | 0.47% | 8.09 | 8.48 | 158601 | 13176.47 | 4.25% |
| 2025-12-01 | 8.56 | 8.44 | -0.11 | -1.29% | 8.36 | 8.63 | 119966 | 10141.91 | 3.21% |
| 2025-11-28 | 8.62 | 8.55 | -0.06 | -0.70% | 8.39 | 8.65 | 139204 | 11864.92 | 3.73% |
| 2025-11-27 | 8.70 | 8.61 | -0.10 | -1.15% | 8.44 | 8.71 | 197485 | 16877.07 | 5.29% |
| 2025-11-26 | 8.80 | 8.71 | -0.27 | -3.01% | 8.68 | 9.14 | 259806 | 22902.89 | 6.96% |
| 2025-11-25 | 8.80 | 8.98 | 0.36 | 4.18% | 8.70 | 9.35 | 339863 | 30358.27 | 9.11% |
| 2025-11-24 | 8.25 | 8.62 | 0.29 | 3.48% | 8.25 | 9.07 | 310184 | 26947.38 | 8.31% |
| 2025-11-21 | 8.51 | 8.33 | -0.36 | -4.14% | 8.20 | 8.60 | 435492 | 36583.52 | 11.67% |
金花股份(600080)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。
