| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 8.13 | 8.69 | 0.58 | 7.15% | 8.13 | 8.92 | 577355 | 50540.15 | 15.47% |
| 2025-11-19 | 8.35 | 8.11 | -0.24 | -2.87% | 8.08 | 8.36 | 124955 | 10205.63 | 3.35% |
| 2025-11-18 | 8.45 | 8.35 | -0.17 | -2.00% | 8.32 | 8.55 | 161326 | 13537.91 | 4.32% |
| 2025-11-17 | 8.74 | 8.52 | -0.09 | -1.05% | 8.50 | 8.96 | 285361 | 24801.40 | 7.64% |
| 2025-11-14 | 8.47 | 8.61 | 0.11 | 1.29% | 8.40 | 8.90 | 327810 | 28364.01 | 8.78% |
| 2025-11-13 | 8.25 | 8.50 | 0.20 | 2.41% | 8.06 | 8.64 | 393706 | 32738.41 | 10.55% |
| 2025-11-12 | 7.96 | 8.30 | 0.39 | 4.93% | 7.88 | 8.70 | 450681 | 37872.09 | 12.07% |
| 2025-11-11 | 7.84 | 7.91 | 0.06 | 0.76% | 7.81 | 7.91 | 62467 | 4919.29 | 1.67% |
| 2025-11-10 | 7.86 | 7.85 | 0.01 | 0.13% | 7.78 | 7.88 | 48977 | 3838.18 | 1.31% |
| 2025-11-07 | 7.77 | 7.84 | 0.07 | 0.90% | 7.77 | 7.86 | 52955 | 4144.59 | 1.42% |
| 2025-11-06 | 7.89 | 7.77 | -0.08 | -1.02% | 7.71 | 7.89 | 47432 | 3686.59 | 1.27% |
| 2025-11-05 | 7.90 | 7.85 | 0.00 | 0.00% | 7.80 | 7.90 | 52882 | 4152.44 | 1.42% |
| 2025-11-04 | 7.78 | 7.85 | 0.07 | 0.90% | 7.72 | 7.91 | 55785 | 4368.80 | 1.49% |
| 2025-11-03 | 7.75 | 7.78 | 0.14 | 1.83% | 7.67 | 7.86 | 77791 | 6054.01 | 2.08% |
| 2025-10-31 | 7.54 | 7.64 | 0.14 | 1.87% | 7.53 | 7.65 | 56533 | 4300.60 | 1.51% |
| 2025-10-30 | 7.50 | 7.50 | -0.03 | -0.40% | 7.48 | 7.66 | 45021 | 3397.41 | 1.21% |
| 2025-10-29 | 7.57 | 7.53 | -0.04 | -0.53% | 7.45 | 7.61 | 41150 | 3089.18 | 1.10% |
| 2025-10-28 | 7.55 | 7.57 | 0.02 | 0.26% | 7.53 | 7.66 | 39891 | 3025.34 | 1.07% |
| 2025-10-27 | 7.57 | 7.55 | -0.01 | -0.13% | 7.45 | 7.60 | 50990 | 3833.76 | 1.37% |
| 2025-10-24 | 7.60 | 7.56 | -0.05 | -0.66% | 7.52 | 7.63 | 41147 | 3115.16 | 1.10% |
| 2025-10-23 | 7.62 | 7.61 | -0.01 | -0.13% | 7.54 | 7.66 | 38451 | 2918.21 | 1.03% |
| 2025-10-22 | 7.57 | 7.62 | 0.04 | 0.53% | 7.53 | 7.72 | 58650 | 4480.56 | 1.57% |
| 2025-10-21 | 7.70 | 7.58 | -0.07 | -0.92% | 7.49 | 7.73 | 72652 | 5484.61 | 1.95% |
| 2025-10-20 | 7.52 | 7.65 | 0.17 | 2.27% | 7.46 | 7.65 | 102709 | 7810.91 | 2.75% |
| 2025-10-17 | 7.45 | 7.48 | 0.03 | 0.40% | 7.43 | 7.68 | 89215 | 6710.78 | 2.39% |
| 2025-10-16 | 7.44 | 7.45 | 0.01 | 0.13% | 7.36 | 7.49 | 52220 | 3873.40 | 1.40% |
| 2025-10-15 | 7.23 | 7.44 | 0.20 | 2.76% | 7.23 | 7.49 | 67520 | 4975.86 | 1.81% |
| 2025-10-14 | 7.30 | 7.24 | -0.03 | -0.41% | 7.20 | 7.35 | 36181 | 2629.49 | 0.97% |
| 2025-10-13 | 7.25 | 7.27 | -0.08 | -1.09% | 7.06 | 7.27 | 48751 | 3508.89 | 1.31% |
| 2025-10-10 | 7.21 | 7.35 | 0.11 | 1.52% | 7.21 | 7.47 | 51237 | 3777.54 | 1.37% |
| 2025-10-09 | 7.43 | 7.24 | -0.18 | -2.43% | 7.14 | 7.43 | 66569 | 4814.85 | 1.78% |
| 2025-09-30 | 7.21 | 7.42 | 0.21 | 2.91% | 7.16 | 7.56 | 102324 | 7530.92 | 2.74% |
| 2025-09-29 | 7.03 | 7.21 | 0.21 | 3.00% | 6.93 | 7.46 | 125539 | 9151.08 | 3.36% |
| 2025-09-26 | 7.04 | 7.00 | 0.00 | 0.00% | 6.90 | 7.07 | 34296 | 2396.83 | 0.92% |
| 2025-09-25 | 7.04 | 7.00 | 0.00 | 0.00% | 6.97 | 7.12 | 51910 | 3657.92 | 1.39% |
| 2025-09-24 | 6.92 | 7.00 | 0.06 | 0.86% | 6.89 | 7.04 | 40671 | 2843.09 | 1.09% |
| 2025-09-23 | 7.00 | 6.94 | -0.06 | -0.86% | 6.78 | 7.01 | 59895 | 4112.44 | 1.60% |
| 2025-09-22 | 7.09 | 7.00 | -0.09 | -1.27% | 6.96 | 7.20 | 39331 | 2760.66 | 1.05% |
| 2025-09-19 | 7.15 | 7.09 | -0.06 | -0.84% | 7.02 | 7.16 | 44968 | 3184.70 | 1.20% |
| 2025-09-18 | 7.29 | 7.15 | -0.15 | -2.05% | 7.07 | 7.30 | 53178 | 3826.29 | 1.42% |
| 2025-09-17 | 7.32 | 7.30 | -0.02 | -0.27% | 7.24 | 7.36 | 38989 | 2838.85 | 1.04% |
| 2025-09-16 | 7.26 | 7.32 | 0.06 | 0.83% | 7.21 | 7.37 | 42606 | 3106.03 | 1.14% |
| 2025-09-15 | 7.24 | 7.26 | -0.02 | -0.27% | 7.21 | 7.32 | 31510 | 2286.11 | 0.84% |
| 2025-09-12 | 7.33 | 7.28 | -0.02 | -0.27% | 7.27 | 7.34 | 41162 | 3002.83 | 1.10% |
| 2025-09-11 | 7.31 | 7.30 | -0.01 | -0.14% | 7.16 | 7.32 | 52927 | 3842.09 | 1.42% |
| 2025-09-10 | 7.34 | 7.31 | -0.03 | -0.41% | 7.26 | 7.35 | 38742 | 2829.96 | 1.04% |
| 2025-09-09 | 7.42 | 7.34 | -0.10 | -1.34% | 7.29 | 7.45 | 36072 | 2653.45 | 0.97% |
| 2025-09-08 | 7.34 | 7.44 | 0.04 | 0.54% | 7.34 | 7.48 | 40404 | 2997.94 | 1.08% |
| 2025-09-05 | 7.41 | 7.40 | 0.01 | 0.14% | 7.25 | 7.43 | 42404 | 3110.03 | 1.14% |
| 2025-09-04 | 7.29 | 7.39 | 0.15 | 2.07% | 7.27 | 7.47 | 63359 | 4679.06 | 1.70% |
| 2025-09-03 | 7.42 | 7.24 | -0.21 | -2.82% | 7.23 | 7.50 | 55030 | 4035.02 | 1.47% |
| 2025-09-02 | 7.57 | 7.45 | -0.10 | -1.32% | 7.38 | 7.58 | 52584 | 3914.18 | 1.41% |
| 2025-09-01 | 7.50 | 7.55 | 0.08 | 1.07% | 7.41 | 7.67 | 45485 | 3436.75 | 1.22% |
| 2025-08-29 | 7.53 | 7.47 | -0.07 | -0.93% | 7.43 | 7.56 | 52227 | 3910.03 | 1.40% |
| 2025-08-28 | 7.78 | 7.54 | -0.15 | -1.95% | 7.35 | 7.78 | 88490 | 6671.99 | 2.37% |
| 2025-08-27 | 7.93 | 7.69 | -0.21 | -2.66% | 7.64 | 7.94 | 76496 | 5961.42 | 2.05% |
| 2025-08-26 | 7.90 | 7.90 | -0.01 | -0.13% | 7.83 | 7.95 | 58851 | 4645.42 | 1.58% |
| 2025-08-25 | 7.99 | 7.91 | -0.01 | -0.13% | 7.85 | 8.01 | 77789 | 6167.91 | 2.08% |
| 2025-08-22 | 8.05 | 7.92 | -0.16 | -1.98% | 7.82 | 8.05 | 88337 | 6967.77 | 2.37% |
| 2025-08-21 | 8.13 | 8.08 | 0.05 | 0.62% | 7.99 | 8.13 | 65858 | 5293.73 | 1.76% |
| 2025-08-20 | 7.99 | 8.03 | 0.00 | 0.00% | 7.90 | 8.13 | 63548 | 5100.28 | 1.70% |
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。
