| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-10 | 0.17 | 0.16 | -0.01 | -5.88% | 0.16 | 0.18 | 742146 | 1239.93 | 7.02% |
| 2021-03-09 | 0.17 | 0.17 | -0.01 | -5.56% | 0.16 | 0.18 | 536078 | 917.61 | 5.07% |
| 2021-03-08 | 0.17 | 0.18 | 0.01 | 5.88% | 0.16 | 0.18 | 504985 | 866.29 | 4.78% |
| 2021-03-05 | 0.18 | 0.17 | -0.01 | -5.56% | 0.17 | 0.18 | 376316 | 643.60 | 3.56% |
| 2021-03-04 | 0.18 | 0.18 | 0.00 | 0.00% | 0.17 | 0.18 | 395224 | 703.46 | 3.74% |
| 2021-03-03 | 0.19 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 193976 | 355.18 | 1.84% |
| 2021-03-02 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.19 | 216873 | 402.62 | 2.05% |
| 2021-03-01 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 364820 | 693.21 | 3.45% |
| 2021-02-26 | 0.20 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 636769 | 1208.23 | 6.03% |
| 2021-02-25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 142596 | 278.67 | 1.35% |
| 2021-02-24 | 0.20 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 207233 | 404.30 | 1.96% |
| 2021-02-23 | 0.20 | 0.19 | -0.01 | -5.00% | 0.19 | 0.20 | 171622 | 337.81 | 1.62% |
| 2021-02-22 | 0.19 | 0.20 | 0.01 | 5.26% | 0.18 | 0.20 | 597331 | 1139.48 | 5.65% |
| 2021-02-19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.19 | 273947 | 510.67 | 2.59% |
| 2021-02-18 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 593169 | 1129.59 | 5.61% |
| 2021-02-10 | 0.20 | 0.19 | -0.02 | -9.52% | 0.19 | 0.21 | 643843 | 1275.33 | 6.09% |
| 2021-02-09 | 0.20 | 0.21 | -0.01 | -4.55% | 0.20 | 0.22 | 2006373 | 4071.09 | 18.98% |
| 2021-02-08 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 168868 | 371.51 | 1.60% |
| 2021-02-05 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 8069 | 19.37 | 0.08% |
| 2021-02-04 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 742 | 2.00 | 0.01% |
| 2021-02-03 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 758 | 2.27 | 0.01% |
| 2021-02-02 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 1296 | 4.28 | 0.01% |
| 2021-02-01 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 2136 | 7.90 | 0.02% |
| 2021-01-29 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 561 | 2.30 | 0.01% |
| 2021-01-28 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 405 | 1.82 | 0.00% |
| 2021-01-27 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 17 | 0.09 | 0.00% |
| 2021-01-26 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 525 | 2.94 | 0.00% |
| 2021-01-25 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 32 | 0.20 | 0.00% |
| 2021-01-22 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 50 | 0.34 | 0.00% |
| 2021-01-21 | 0.77 | 0.77 | -0.09 | -10.47% | 0.77 | 0.77 | 64 | 0.49 | 0.00% |
| 2020-12-22 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 30885 | 265.61 | 0.29% |
| 2020-12-21 | 0.95 | 0.90 | -0.05 | -5.26% | 0.90 | 0.99 | 310490 | 2948.58 | 2.94% |
| 2020-12-18 | 0.86 | 0.95 | 0.05 | 5.56% | 0.86 | 0.95 | 362759 | 3398.49 | 3.43% |
| 2020-12-17 | 0.82 | 0.90 | 0.04 | 4.65% | 0.82 | 0.90 | 480960 | 4013.83 | 4.55% |
| 2020-12-16 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.90 | 247708 | 2138.16 | 2.34% |
| 2020-12-15 | 0.93 | 0.90 | -0.05 | -5.26% | 0.90 | 0.94 | 193475 | 1758.09 | 1.83% |
| 2020-12-14 | 0.94 | 0.95 | 0.00 | 0.00% | 0.93 | 0.97 | 128030 | 1214.33 | 1.21% |
| 2020-12-11 | 0.90 | 0.95 | 0.04 | 4.40% | 0.90 | 0.95 | 160207 | 1501.39 | 1.52% |
| 2020-12-10 | 0.95 | 0.91 | -0.04 | -4.21% | 0.90 | 0.96 | 196024 | 1804.10 | 1.85% |
| 2020-12-09 | 0.97 | 0.95 | -0.04 | -4.04% | 0.94 | 0.98 | 188175 | 1801.33 | 1.78% |
| 2020-12-08 | 0.98 | 0.99 | 0.02 | 2.06% | 0.97 | 1.02 | 238753 | 2386.77 | 2.26% |
| 2020-12-07 | 0.93 | 0.97 | 0.05 | 5.43% | 0.93 | 0.97 | 166582 | 1607.46 | 1.58% |
| 2020-12-04 | 0.92 | 0.92 | -0.01 | -1.08% | 0.92 | 0.94 | 76171 | 707.58 | 0.72% |
| 2020-12-03 | 0.94 | 0.93 | -0.01 | -1.06% | 0.93 | 0.95 | 82759 | 777.88 | 0.78% |
| 2020-12-02 | 0.94 | 0.94 | 0.00 | 0.00% | 0.93 | 0.95 | 65897 | 621.34 | 0.62% |
| 2020-12-01 | 0.94 | 0.94 | 0.00 | 0.00% | 0.93 | 0.95 | 83319 | 784.26 | 0.79% |
| 2020-11-30 | 0.94 | 0.94 | 0.00 | 0.00% | 0.93 | 0.96 | 88810 | 838.68 | 0.84% |
| 2020-11-27 | 0.95 | 0.94 | -0.02 | -2.08% | 0.93 | 0.96 | 81031 | 763.57 | 0.77% |
| 2020-11-26 | 0.97 | 0.96 | -0.01 | -1.03% | 0.94 | 0.97 | 99115 | 946.60 | 0.94% |
| 2020-11-25 | 0.99 | 0.97 | -0.04 | -3.96% | 0.97 | 1.01 | 109754 | 1080.40 | 1.04% |
| 2020-11-24 | 0.97 | 1.01 | 0.04 | 4.12% | 0.96 | 1.01 | 155076 | 1543.61 | 1.47% |
| 2020-11-23 | 0.98 | 0.97 | -0.01 | -1.02% | 0.96 | 0.98 | 95609 | 928.02 | 0.90% |
| 2020-11-20 | 0.97 | 0.98 | 0.00 | 0.00% | 0.96 | 0.98 | 82541 | 801.91 | 0.78% |
| 2020-11-19 | 0.95 | 0.98 | 0.02 | 2.08% | 0.94 | 0.99 | 129675 | 1256.49 | 1.23% |
| 2020-11-18 | 0.95 | 0.96 | 0.00 | 0.00% | 0.94 | 0.97 | 65150 | 622.26 | 0.62% |
| 2020-11-17 | 0.96 | 0.96 | 0.00 | 0.00% | 0.94 | 0.97 | 74203 | 708.15 | 0.70% |
| 2020-11-16 | 0.96 | 0.96 | -0.01 | -1.03% | 0.95 | 0.98 | 75165 | 727.06 | 0.71% |
| 2020-11-13 | 0.97 | 0.97 | -0.01 | -1.02% | 0.96 | 0.99 | 67191 | 652.36 | 0.64% |
| 2020-11-12 | 1.00 | 0.98 | -0.02 | -2.00% | 0.96 | 1.00 | 103484 | 1014.45 | 0.98% |
| 2020-11-11 | 1.03 | 1.00 | -0.03 | -2.91% | 0.99 | 1.03 | 95270 | 953.95 | 0.90% |
| 2020-11-10 | 0.98 | 1.03 | 0.03 | 3.00% | 0.98 | 1.04 | 139291 | 1417.11 | 1.32% |
| 2020-11-09 | 1.00 | 1.00 | -0.01 | -0.99% | 0.99 | 1.01 | 111396 | 1110.20 | 1.05% |
| 2020-11-06 | 1.01 | 1.01 | 0.00 | 0.00% | 0.99 | 1.02 | 116111 | 1163.20 | 1.10% |
| 2020-11-05 | 0.97 | 1.01 | 0.03 | 3.06% | 0.97 | 1.02 | 161741 | 1626.21 | 1.53% |
| 2020-11-04 | 0.92 | 0.98 | 0.05 | 5.38% | 0.91 | 0.98 | 168124 | 1592.03 | 1.59% |
| 2020-11-03 | 0.86 | 0.93 | 0.04 | 4.49% | 0.85 | 0.93 | 205616 | 1844.75 | 1.95% |
| 2020-11-02 | 0.92 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 242624 | 2168.69 | 2.30% |
| 2020-10-30 | 0.98 | 0.94 | -0.05 | -5.05% | 0.94 | 0.99 | 164868 | 1584.00 | 1.56% |
| 2020-10-29 | 1.01 | 0.99 | -0.03 | -2.94% | 0.98 | 1.01 | 104532 | 1038.06 | 0.99% |
| 2020-10-28 | 1.02 | 1.02 | 0.00 | 0.00% | 1.01 | 1.03 | 63621 | 645.43 | 0.60% |
| 2020-10-27 | 1.00 | 1.02 | 0.00 | 0.00% | 1.00 | 1.02 | 83757 | 846.82 | 0.79% |
| 2020-10-26 | 1.02 | 1.02 | -0.01 | -0.97% | 1.01 | 1.04 | 81875 | 837.58 | 0.77% |
| 2020-10-23 | 1.04 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 64693 | 667.00 | 0.61% |
| 2020-10-22 | 1.04 | 1.04 | 0.00 | 0.00% | 1.02 | 1.05 | 58328 | 605.00 | 0.55% |
| 2020-10-21 | 1.05 | 1.04 | -0.02 | -1.89% | 1.03 | 1.06 | 72000 | 750.82 | 0.68% |
| 2020-10-20 | 1.03 | 1.06 | 0.03 | 2.91% | 1.02 | 1.08 | 110146 | 1162.49 | 1.04% |
| 2020-10-19 | 1.05 | 1.03 | -0.04 | -3.74% | 1.03 | 1.06 | 102685 | 1072.86 | 0.97% |
| 2020-10-16 | 1.03 | 1.07 | 0.04 | 3.88% | 1.00 | 1.08 | 201430 | 2112.98 | 1.91% |
| 2020-10-15 | 1.06 | 1.03 | -0.03 | -2.83% | 1.02 | 1.06 | 110651 | 1150.04 | 1.05% |
| 2020-10-14 | 1.08 | 1.06 | -0.02 | -1.85% | 1.05 | 1.08 | 65009 | 691.63 | 0.62% |
退市金钰(600086)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。
