| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.48 | 6.68 | 0.20 | 3.09% | 6.47 | 6.77 | 337884 | 22437.57 | 5.26% |
| 2025-04-02 | 6.48 | 6.48 | -0.01 | -0.15% | 6.45 | 6.55 | 65920 | 4275.17 | 1.03% |
| 2025-04-01 | 6.38 | 6.49 | 0.11 | 1.72% | 6.37 | 6.51 | 89948 | 5811.07 | 1.40% |
| 2025-03-31 | 6.50 | 6.38 | -0.18 | -2.74% | 6.35 | 6.54 | 109222 | 7046.23 | 1.70% |
| 2025-03-28 | 6.51 | 6.56 | 0.05 | 0.77% | 6.44 | 6.62 | 138704 | 9058.70 | 2.16% |
| 2025-03-27 | 6.49 | 6.51 | -0.01 | -0.15% | 6.45 | 6.52 | 64186 | 4169.21 | 1.00% |
| 2025-03-26 | 6.48 | 6.52 | 0.05 | 0.77% | 6.44 | 6.54 | 78588 | 5109.86 | 1.22% |
| 2025-03-25 | 6.43 | 6.47 | 0.06 | 0.94% | 6.38 | 6.49 | 68544 | 4418.21 | 1.07% |
| 2025-03-24 | 6.49 | 6.41 | -0.08 | -1.23% | 6.33 | 6.51 | 104902 | 6722.88 | 1.63% |
| 2025-03-21 | 6.53 | 6.49 | -0.05 | -0.76% | 6.46 | 6.56 | 94574 | 6155.71 | 1.47% |
| 2025-03-20 | 6.57 | 6.54 | -0.03 | -0.46% | 6.54 | 6.60 | 68902 | 4522.78 | 1.07% |
| 2025-03-19 | 6.60 | 6.57 | -0.06 | -0.90% | 6.55 | 6.63 | 85113 | 5603.06 | 1.33% |
| 2025-03-18 | 6.63 | 6.63 | -0.03 | -0.45% | 6.59 | 6.66 | 97237 | 6428.42 | 1.52% |
| 2025-03-17 | 6.64 | 6.66 | 0.01 | 0.15% | 6.61 | 6.68 | 158621 | 10551.71 | 2.47% |
| 2025-03-14 | 6.54 | 6.65 | 0.11 | 1.68% | 6.52 | 6.65 | 213576 | 14106.52 | 3.33% |
| 2025-03-13 | 6.56 | 6.54 | -0.05 | -0.76% | 6.50 | 6.59 | 89004 | 5808.76 | 1.39% |
| 2025-03-12 | 6.60 | 6.59 | 0.01 | 0.15% | 6.56 | 6.61 | 98098 | 6458.03 | 1.53% |
| 2025-03-11 | 6.52 | 6.58 | 0.02 | 0.30% | 6.49 | 6.58 | 89425 | 5846.83 | 1.39% |
| 2025-03-10 | 6.59 | 6.56 | 0.01 | 0.15% | 6.54 | 6.62 | 100657 | 6617.49 | 1.57% |
| 2025-03-07 | 6.55 | 6.55 | -0.01 | -0.15% | 6.51 | 6.58 | 86416 | 5655.07 | 1.35% |
| 2025-03-06 | 6.54 | 6.56 | 0.02 | 0.31% | 6.49 | 6.56 | 99737 | 6515.08 | 1.55% |
| 2025-03-05 | 6.61 | 6.54 | -0.02 | -0.30% | 6.50 | 6.63 | 76970 | 5030.71 | 1.20% |
| 2025-03-04 | 6.52 | 6.56 | 0.02 | 0.31% | 6.48 | 6.60 | 96200 | 6282.23 | 1.50% |
| 2025-03-03 | 6.46 | 6.54 | 0.05 | 0.77% | 6.46 | 6.62 | 126958 | 8303.40 | 1.98% |
| 2025-02-28 | 6.58 | 6.49 | -0.15 | -2.26% | 6.49 | 6.62 | 125822 | 8243.88 | 1.96% |
| 2025-02-27 | 6.58 | 6.64 | 0.05 | 0.76% | 6.55 | 6.68 | 139641 | 9224.73 | 2.18% |
| 2025-02-26 | 6.57 | 6.59 | 0.00 | 0.00% | 6.54 | 6.61 | 114012 | 7488.80 | 1.78% |
| 2025-02-25 | 6.65 | 6.59 | -0.17 | -2.51% | 6.57 | 6.71 | 198900 | 13199.01 | 3.10% |
| 2025-02-24 | 6.80 | 6.76 | 0.13 | 1.96% | 6.72 | 7.00 | 352812 | 24139.93 | 5.50% |
| 2025-02-21 | 6.59 | 6.63 | 0.01 | 0.15% | 6.56 | 6.64 | 108378 | 7162.64 | 1.69% |
| 2025-02-20 | 6.58 | 6.62 | 0.03 | 0.46% | 6.53 | 6.64 | 91868 | 6059.01 | 1.43% |
| 2025-02-19 | 6.57 | 6.59 | 0.02 | 0.30% | 6.52 | 6.59 | 99269 | 6515.50 | 1.55% |
| 2025-02-18 | 6.73 | 6.57 | -0.19 | -2.81% | 6.54 | 6.75 | 146839 | 9743.68 | 2.29% |
| 2025-02-17 | 6.56 | 6.76 | 0.24 | 3.68% | 6.56 | 6.82 | 288642 | 19482.14 | 4.50% |
| 2025-02-14 | 6.53 | 6.52 | -0.02 | -0.31% | 6.50 | 6.55 | 81928 | 5342.61 | 1.28% |
| 2025-02-13 | 6.54 | 6.54 | -0.02 | -0.30% | 6.53 | 6.61 | 114498 | 7524.51 | 1.78% |
| 2025-02-12 | 6.57 | 6.56 | 0.01 | 0.15% | 6.49 | 6.58 | 86042 | 5619.93 | 1.34% |
| 2025-02-11 | 6.60 | 6.55 | -0.07 | -1.06% | 6.53 | 6.61 | 84686 | 5551.11 | 1.32% |
| 2025-02-10 | 6.52 | 6.62 | 0.09 | 1.38% | 6.51 | 6.64 | 118896 | 7819.35 | 1.85% |
| 2025-02-07 | 6.49 | 6.53 | 0.03 | 0.46% | 6.46 | 6.56 | 130451 | 8503.18 | 2.03% |
| 2025-02-06 | 6.42 | 6.50 | 0.03 | 0.46% | 6.40 | 6.50 | 88384 | 5710.96 | 1.38% |
| 2025-02-05 | 6.44 | 6.47 | 0.00 | 0.00% | 6.40 | 6.49 | 77056 | 4973.45 | 1.20% |
| 2025-01-27 | 6.41 | 6.47 | 0.06 | 0.94% | 6.41 | 6.52 | 96342 | 6245.52 | 1.50% |
| 2025-01-24 | 6.33 | 6.41 | 0.05 | 0.79% | 6.33 | 6.47 | 72223 | 4627.72 | 1.13% |
| 2025-01-23 | 6.38 | 6.36 | 0.05 | 0.79% | 6.36 | 6.45 | 78333 | 5013.53 | 1.22% |
| 2025-01-22 | 6.33 | 6.31 | -0.06 | -0.94% | 6.29 | 6.37 | 48199 | 3050.60 | 0.75% |
| 2025-01-21 | 6.43 | 6.37 | -0.06 | -0.93% | 6.34 | 6.47 | 58624 | 3742.67 | 0.91% |
| 2025-01-20 | 6.44 | 6.43 | -0.02 | -0.31% | 6.39 | 6.48 | 69184 | 4452.14 | 1.08% |
| 2025-01-17 | 6.43 | 6.45 | 0.01 | 0.16% | 6.37 | 6.45 | 64431 | 4138.91 | 1.00% |
| 2025-01-16 | 6.42 | 6.44 | 0.05 | 0.78% | 6.40 | 6.49 | 86630 | 5580.42 | 1.35% |
| 2025-01-15 | 6.49 | 6.39 | -0.09 | -1.39% | 6.38 | 6.49 | 68594 | 4402.72 | 1.07% |
| 2025-01-14 | 6.31 | 6.48 | 0.19 | 3.02% | 6.28 | 6.48 | 123633 | 7908.04 | 1.93% |
| 2025-01-13 | 6.22 | 6.29 | 0.05 | 0.80% | 6.20 | 6.37 | 67637 | 4262.64 | 1.05% |
| 2025-01-10 | 6.35 | 6.24 | -0.13 | -2.04% | 6.23 | 6.41 | 77588 | 4914.19 | 1.21% |
| 2025-01-09 | 6.34 | 6.37 | -0.01 | -0.16% | 6.32 | 6.42 | 69183 | 4415.94 | 1.08% |
| 2025-01-08 | 6.42 | 6.38 | -0.10 | -1.54% | 6.28 | 6.45 | 79783 | 5080.82 | 1.24% |
| 2025-01-07 | 6.45 | 6.48 | 0.03 | 0.47% | 6.37 | 6.50 | 78616 | 5055.63 | 1.22% |
| 2025-01-06 | 6.36 | 6.45 | 0.08 | 1.26% | 6.21 | 6.45 | 83561 | 5330.65 | 1.30% |
| 2025-01-03 | 6.65 | 6.37 | -0.25 | -3.78% | 6.36 | 6.66 | 133274 | 8616.59 | 2.08% |
| 2025-01-02 | 6.72 | 6.62 | -0.11 | -1.63% | 6.58 | 6.82 | 128404 | 8613.58 | 2.00% |
| 2024-12-31 | 6.84 | 6.73 | -0.10 | -1.46% | 6.72 | 6.90 | 120998 | 8237.88 | 1.89% |
| 2024-12-30 | 6.93 | 6.83 | -0.21 | -2.98% | 6.81 | 6.96 | 180507 | 12404.00 | 2.81% |
| 2024-12-27 | 6.75 | 7.04 | 0.18 | 2.62% | 6.73 | 7.10 | 343494 | 23989.65 | 5.35% |
| 2024-12-26 | 6.66 | 6.86 | 0.21 | 3.16% | 6.62 | 7.10 | 216988 | 14817.30 | 3.38% |
| 2024-12-25 | 6.80 | 6.65 | -0.17 | -2.49% | 6.62 | 6.82 | 122244 | 8178.98 | 1.90% |
| 2024-12-24 | 6.82 | 6.82 | 0.04 | 0.59% | 6.72 | 6.85 | 102641 | 6963.32 | 1.60% |
| 2024-12-23 | 6.99 | 6.78 | -0.20 | -2.87% | 6.77 | 7.01 | 193783 | 13270.33 | 3.02% |
| 2024-12-20 | 6.96 | 6.98 | -0.04 | -0.57% | 6.95 | 7.06 | 153265 | 10729.69 | 2.39% |
| 2024-12-19 | 7.24 | 7.02 | -0.27 | -3.70% | 6.97 | 7.24 | 314425 | 22172.69 | 4.90% |
| 2024-12-18 | 7.30 | 7.29 | -0.15 | -2.02% | 7.24 | 7.52 | 265841 | 19513.83 | 4.14% |
| 2024-12-17 | 7.51 | 7.44 | -0.10 | -1.33% | 7.18 | 7.57 | 444138 | 32664.57 | 6.92% |
| 2024-12-16 | 7.36 | 7.54 | 0.15 | 2.03% | 7.33 | 7.67 | 475435 | 35657.66 | 7.41% |
| 2024-12-13 | 7.55 | 7.39 | -0.15 | -1.99% | 7.37 | 7.61 | 369163 | 27554.43 | 5.75% |
| 2024-12-12 | 7.35 | 7.54 | 0.20 | 2.72% | 7.30 | 7.59 | 506072 | 37804.48 | 7.89% |
| 2024-12-11 | 7.21 | 7.34 | 0.09 | 1.24% | 7.20 | 7.36 | 216546 | 15819.50 | 3.37% |
| 2024-12-10 | 7.43 | 7.25 | -0.01 | -0.14% | 7.23 | 7.47 | 304584 | 22334.45 | 4.75% |
| 2024-12-09 | 7.35 | 7.26 | -0.09 | -1.22% | 7.21 | 7.43 | 233869 | 17094.62 | 3.64% |
| 2024-12-06 | 7.27 | 7.35 | 0.03 | 0.41% | 7.24 | 7.45 | 308306 | 22617.65 | 4.80% |
| 2024-12-05 | 7.39 | 7.32 | -0.09 | -1.21% | 7.20 | 7.45 | 370737 | 27017.95 | 5.78% |
| 2024-12-04 | 7.18 | 7.41 | 0.22 | 3.06% | 7.10 | 7.90 | 705457 | 52812.56 | 10.99% |
金健米业(600127)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。
