| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.10 | 7.11 | 0.01 | 0.14% | 7.06 | 7.18 | 33296 | 2366.70 | 0.89% |
| 2025-06-13 | 7.33 | 7.10 | -0.25 | -3.40% | 7.09 | 7.35 | 46532 | 3336.19 | 1.25% |
| 2025-06-12 | 7.33 | 7.35 | -0.02 | -0.27% | 7.29 | 7.41 | 26394 | 1936.78 | 0.71% |
| 2025-06-11 | 7.41 | 7.37 | -0.04 | -0.54% | 7.36 | 7.48 | 29532 | 2187.97 | 0.79% |
| 2025-06-10 | 7.46 | 7.41 | -0.03 | -0.40% | 7.29 | 7.52 | 44972 | 3324.57 | 1.20% |
| 2025-06-09 | 7.32 | 7.44 | 0.10 | 1.36% | 7.32 | 7.49 | 63495 | 4722.79 | 1.70% |
| 2025-06-06 | 7.31 | 7.34 | 0.11 | 1.52% | 7.24 | 7.63 | 53918 | 3972.54 | 1.44% |
| 2025-06-05 | 7.39 | 7.23 | -0.17 | -2.30% | 7.20 | 7.44 | 52949 | 3844.66 | 1.42% |
| 2025-06-04 | 7.41 | 7.40 | -0.01 | -0.13% | 7.31 | 7.45 | 33516 | 2475.07 | 0.90% |
| 2025-06-03 | 7.22 | 7.41 | 0.11 | 1.51% | 7.22 | 7.45 | 58988 | 4364.86 | 1.58% |
| 2025-05-30 | 7.26 | 7.30 | -0.01 | -0.14% | 7.23 | 7.42 | 31635 | 2308.82 | 0.85% |
| 2025-05-29 | 7.17 | 7.31 | 0.14 | 1.95% | 7.13 | 7.33 | 51060 | 3709.34 | 1.37% |
| 2025-05-28 | 7.24 | 7.17 | -0.07 | -0.97% | 7.11 | 7.26 | 32856 | 2356.19 | 0.88% |
| 2025-05-27 | 7.12 | 7.24 | 0.10 | 1.40% | 7.08 | 7.26 | 47379 | 3412.12 | 1.27% |
| 2025-05-26 | 7.31 | 7.14 | -0.36 | -4.80% | 7.07 | 7.38 | 87003 | 6232.65 | 2.33% |
| 2025-05-23 | 7.44 | 7.50 | 0.05 | 0.67% | 7.44 | 7.64 | 55458 | 4183.98 | 1.49% |
| 2025-05-22 | 7.41 | 7.45 | -0.01 | -0.13% | 7.40 | 7.61 | 60685 | 4549.88 | 1.63% |
| 2025-05-21 | 7.29 | 7.46 | 0.17 | 2.33% | 7.23 | 7.53 | 71005 | 5250.40 | 1.90% |
| 2025-05-20 | 7.22 | 7.29 | 0.10 | 1.39% | 7.19 | 7.31 | 32636 | 2365.94 | 0.87% |
| 2025-05-19 | 7.22 | 7.19 | -0.03 | -0.42% | 7.17 | 7.30 | 34282 | 2475.69 | 0.92% |
| 2025-05-16 | 7.18 | 7.22 | 0.04 | 0.56% | 7.13 | 7.25 | 19968 | 1438.61 | 0.53% |
| 2025-05-15 | 7.28 | 7.18 | -0.10 | -1.37% | 7.15 | 7.30 | 32157 | 2323.03 | 0.86% |
| 2025-05-14 | 7.29 | 7.28 | 0.03 | 0.41% | 7.19 | 7.29 | 27037 | 1958.01 | 0.72% |
| 2025-05-13 | 7.40 | 7.25 | -0.07 | -0.96% | 7.25 | 7.41 | 39910 | 2925.66 | 1.07% |
| 2025-05-12 | 7.30 | 7.32 | -0.03 | -0.41% | 7.16 | 7.39 | 57098 | 4141.96 | 1.53% |
| 2025-05-09 | 7.19 | 7.35 | 0.15 | 2.08% | 7.15 | 7.41 | 66176 | 4827.38 | 1.77% |
| 2025-05-08 | 7.28 | 7.20 | -0.02 | -0.28% | 7.13 | 7.28 | 43940 | 3155.76 | 1.18% |
| 2025-05-07 | 7.07 | 7.22 | 0.22 | 3.14% | 7.05 | 7.23 | 49243 | 3527.15 | 1.32% |
| 2025-05-06 | 6.94 | 7.00 | 0.13 | 1.89% | 6.90 | 7.07 | 35252 | 2466.84 | 0.94% |
| 2025-04-30 | 6.92 | 6.87 | -0.09 | -1.29% | 6.86 | 7.00 | 38147 | 2646.09 | 1.02% |
| 2025-04-29 | 6.79 | 6.96 | 0.18 | 2.65% | 6.71 | 7.00 | 39604 | 2735.39 | 1.06% |
| 2025-04-28 | 7.10 | 6.78 | -0.34 | -4.78% | 6.75 | 7.10 | 88156 | 6071.58 | 2.36% |
| 2025-04-25 | 7.22 | 7.12 | -0.19 | -2.60% | 6.88 | 7.30 | 93227 | 6612.38 | 2.50% |
| 2025-04-24 | 7.32 | 7.31 | -0.01 | -0.14% | 7.26 | 7.42 | 39657 | 2912.12 | 1.06% |
| 2025-04-23 | 7.38 | 7.32 | -0.06 | -0.81% | 7.28 | 7.41 | 35955 | 2636.94 | 0.96% |
| 2025-04-22 | 7.26 | 7.38 | 0.12 | 1.65% | 7.20 | 7.44 | 48960 | 3582.83 | 1.31% |
| 2025-04-21 | 7.15 | 7.26 | 0.05 | 0.69% | 7.12 | 7.36 | 44216 | 3220.70 | 1.18% |
| 2025-04-18 | 7.18 | 7.21 | 0.09 | 1.26% | 7.07 | 7.26 | 40804 | 2920.58 | 1.09% |
| 2025-04-17 | 7.02 | 7.12 | 0.09 | 1.28% | 7.00 | 7.23 | 35339 | 2526.19 | 0.95% |
| 2025-04-16 | 7.25 | 7.03 | -0.22 | -3.03% | 6.92 | 7.25 | 44134 | 3113.47 | 1.18% |
| 2025-04-15 | 7.13 | 7.25 | 0.16 | 2.26% | 7.09 | 7.25 | 42324 | 3035.14 | 1.13% |
| 2025-04-14 | 7.00 | 7.09 | 0.13 | 1.87% | 7.00 | 7.18 | 46483 | 3305.77 | 1.25% |
| 2025-04-11 | 6.82 | 6.96 | 0.03 | 0.43% | 6.81 | 7.09 | 44964 | 3135.99 | 1.20% |
| 2025-04-10 | 6.84 | 6.93 | 0.16 | 2.36% | 6.84 | 7.10 | 61623 | 4301.41 | 1.65% |
| 2025-04-09 | 6.77 | 6.77 | -0.06 | -0.88% | 6.23 | 6.84 | 76194 | 4970.84 | 2.04% |
| 2025-04-08 | 6.91 | 6.83 | -0.12 | -1.73% | 6.71 | 7.06 | 88356 | 6046.00 | 2.37% |
| 2025-04-07 | 7.40 | 6.95 | -0.77 | -9.97% | 6.95 | 7.57 | 100822 | 7298.02 | 2.70% |
| 2025-04-03 | 7.69 | 7.72 | 0.03 | 0.39% | 7.62 | 7.75 | 35802 | 2755.02 | 0.96% |
| 2025-04-02 | 7.73 | 7.69 | -0.06 | -0.77% | 7.68 | 7.79 | 47037 | 3632.53 | 1.26% |
| 2025-04-01 | 7.55 | 7.75 | 0.20 | 2.65% | 7.55 | 7.93 | 94857 | 7394.14 | 2.54% |
| 2025-03-31 | 7.51 | 7.55 | 0.01 | 0.13% | 7.37 | 7.58 | 63315 | 4742.05 | 1.70% |
| 2025-03-28 | 7.81 | 7.54 | -0.26 | -3.33% | 7.50 | 7.83 | 75196 | 5761.97 | 2.01% |
| 2025-03-27 | 7.80 | 7.80 | 0.00 | 0.00% | 7.64 | 7.87 | 50491 | 3921.01 | 1.35% |
| 2025-03-26 | 7.58 | 7.80 | 0.18 | 2.36% | 7.58 | 7.84 | 63937 | 4966.39 | 1.71% |
| 2025-03-25 | 7.54 | 7.62 | 0.08 | 1.06% | 7.39 | 7.63 | 51688 | 3885.94 | 1.38% |
| 2025-03-24 | 7.63 | 7.54 | -0.18 | -2.33% | 7.42 | 7.73 | 78208 | 5894.57 | 2.10% |
| 2025-03-21 | 8.00 | 7.72 | -0.18 | -2.28% | 7.69 | 8.10 | 88649 | 6930.91 | 2.37% |
| 2025-03-20 | 7.88 | 7.90 | 0.02 | 0.25% | 7.78 | 7.94 | 44833 | 3521.58 | 1.20% |
| 2025-03-19 | 7.81 | 7.88 | 0.00 | 0.00% | 7.81 | 7.99 | 58063 | 4581.44 | 1.56% |
| 2025-03-18 | 7.80 | 7.88 | 0.08 | 1.03% | 7.73 | 7.89 | 48198 | 3763.73 | 1.29% |
| 2025-03-17 | 7.79 | 7.80 | 0.06 | 0.78% | 7.63 | 7.98 | 117880 | 9247.70 | 3.16% |
| 2025-03-14 | 7.65 | 7.74 | 0.10 | 1.31% | 7.51 | 7.80 | 68844 | 5272.24 | 1.84% |
| 2025-03-13 | 7.52 | 7.64 | 0.11 | 1.46% | 7.38 | 7.69 | 52449 | 3938.42 | 1.41% |
| 2025-03-12 | 7.50 | 7.53 | 0.03 | 0.40% | 7.44 | 7.59 | 45541 | 3423.32 | 1.22% |
| 2025-03-11 | 7.40 | 7.50 | 0.04 | 0.54% | 7.31 | 7.50 | 49336 | 3660.93 | 1.32% |
| 2025-03-10 | 7.73 | 7.46 | -0.31 | -3.99% | 7.30 | 7.74 | 125659 | 9413.85 | 3.37% |
| 2025-03-07 | 7.83 | 7.77 | -0.06 | -0.77% | 7.73 | 7.89 | 45033 | 3508.41 | 1.21% |
| 2025-03-06 | 7.87 | 7.83 | -0.04 | -0.51% | 7.78 | 7.90 | 51064 | 3996.73 | 1.37% |
| 2025-03-05 | 7.95 | 7.87 | -0.08 | -1.01% | 7.77 | 7.96 | 54886 | 4299.10 | 1.47% |
| 2025-03-04 | 7.72 | 7.95 | 0.16 | 2.05% | 7.72 | 8.00 | 70773 | 5610.38 | 1.90% |
| 2025-03-03 | 7.76 | 7.79 | 0.03 | 0.39% | 7.72 | 7.94 | 63943 | 4997.86 | 1.71% |
| 2025-02-28 | 7.86 | 7.76 | -0.12 | -1.52% | 7.70 | 7.96 | 78341 | 6124.24 | 2.10% |
| 2025-02-27 | 7.83 | 7.88 | 0.06 | 0.77% | 7.62 | 7.90 | 80479 | 6229.61 | 2.16% |
| 2025-02-26 | 7.72 | 7.82 | 0.04 | 0.51% | 7.71 | 7.91 | 69199 | 5407.01 | 1.85% |
| 2025-02-25 | 7.80 | 7.78 | -0.12 | -1.52% | 7.74 | 7.90 | 52813 | 4122.11 | 1.41% |
| 2025-02-24 | 7.78 | 7.90 | 0.14 | 1.80% | 7.57 | 7.92 | 95248 | 7391.89 | 2.55% |
| 2025-02-21 | 7.85 | 7.76 | -0.02 | -0.26% | 7.71 | 7.97 | 76761 | 5995.44 | 2.06% |
| 2025-02-20 | 7.66 | 7.78 | 0.08 | 1.04% | 7.66 | 7.97 | 68551 | 5364.80 | 1.84% |
| 2025-02-19 | 7.42 | 7.70 | 0.26 | 3.49% | 7.42 | 7.80 | 85828 | 6565.54 | 2.30% |
| 2025-02-18 | 7.65 | 7.44 | -0.20 | -2.62% | 7.42 | 7.65 | 55474 | 4169.47 | 1.49% |
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。
