| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.50 | 6.75 | 0.19 | 2.90% | 6.49 | 6.79 | 341700 | 22807.39 | 5.32% |
| 2026-03-24 | 6.58 | 6.56 | 0.03 | 0.46% | 6.37 | 6.63 | 345420 | 22334.70 | 5.38% |
| 2026-03-23 | 6.95 | 6.53 | -0.48 | -6.85% | 6.48 | 6.95 | 428448 | 28633.96 | 6.68% |
| 2026-03-20 | 7.20 | 7.01 | -0.21 | -2.91% | 6.99 | 7.24 | 322498 | 22848.42 | 5.03% |
| 2026-03-19 | 7.25 | 7.22 | -0.01 | -0.14% | 7.18 | 7.39 | 305561 | 22204.18 | 4.76% |
| 2026-03-18 | 7.24 | 7.23 | -0.05 | -0.69% | 7.15 | 7.30 | 280007 | 20217.38 | 4.36% |
| 2026-03-17 | 7.38 | 7.28 | -0.23 | -3.06% | 7.26 | 7.50 | 402787 | 29632.18 | 6.28% |
| 2026-03-16 | 7.31 | 7.51 | 0.16 | 2.18% | 7.31 | 7.61 | 556789 | 41694.72 | 8.68% |
| 2026-03-13 | 7.31 | 7.35 | 0.05 | 0.68% | 7.28 | 7.50 | 534058 | 39420.47 | 8.32% |
| 2026-03-12 | 7.33 | 7.30 | 0.02 | 0.27% | 7.18 | 7.40 | 417170 | 30452.04 | 6.50% |
| 2026-03-11 | 7.29 | 7.28 | -0.01 | -0.14% | 7.23 | 7.39 | 403173 | 29385.70 | 6.28% |
| 2026-03-10 | 7.33 | 7.29 | -0.11 | -1.49% | 7.21 | 7.42 | 592396 | 43471.16 | 9.23% |
| 2026-03-09 | 7.25 | 7.40 | 0.29 | 4.08% | 7.25 | 7.80 | 1081439 | 81460.73 | 16.85% |
| 2026-03-06 | 6.98 | 7.11 | 0.11 | 1.57% | 6.91 | 7.13 | 479335 | 33858.95 | 7.47% |
| 2026-03-05 | 7.03 | 7.00 | -0.36 | -4.89% | 6.97 | 7.18 | 685460 | 48145.57 | 10.68% |
| 2026-03-04 | 7.20 | 7.36 | 0.26 | 3.66% | 7.19 | 7.60 | 1096033 | 80638.49 | 17.08% |
| 2026-03-03 | 6.99 | 7.10 | 0.09 | 1.28% | 6.97 | 7.36 | 704765 | 50527.82 | 10.98% |
| 2026-03-02 | 6.80 | 7.01 | 0.25 | 3.70% | 6.80 | 7.13 | 580542 | 40619.27 | 9.05% |
| 2026-02-27 | 6.66 | 6.76 | 0.08 | 1.20% | 6.66 | 6.77 | 165504 | 11114.52 | 2.58% |
| 2026-02-26 | 6.72 | 6.68 | -0.04 | -0.60% | 6.67 | 6.75 | 146744 | 9832.65 | 2.29% |
| 2026-02-25 | 6.68 | 6.72 | 0.03 | 0.45% | 6.66 | 6.74 | 178757 | 12007.67 | 2.79% |
| 2026-02-24 | 6.65 | 6.69 | 0.06 | 0.90% | 6.63 | 6.69 | 125332 | 8359.57 | 1.95% |
| 2026-02-13 | 6.61 | 6.63 | 0.02 | 0.30% | 6.60 | 6.65 | 96334 | 6381.41 | 1.50% |
| 2026-02-12 | 6.68 | 6.61 | -0.06 | -0.90% | 6.61 | 6.69 | 168235 | 11161.97 | 2.62% |
| 2026-02-11 | 6.68 | 6.67 | -0.01 | -0.15% | 6.66 | 6.69 | 91994 | 6140.84 | 1.43% |
| 2026-02-10 | 6.69 | 6.68 | -0.02 | -0.30% | 6.64 | 6.70 | 153623 | 10246.69 | 2.39% |
| 2026-02-09 | 6.69 | 6.70 | 0.02 | 0.30% | 6.67 | 6.73 | 185275 | 12406.52 | 2.89% |
| 2026-02-06 | 6.66 | 6.68 | 0.01 | 0.15% | 6.64 | 6.71 | 231799 | 15492.87 | 3.61% |
| 2026-02-05 | 6.75 | 6.67 | -0.31 | -4.44% | 6.66 | 6.84 | 481114 | 32327.33 | 7.50% |
| 2026-02-04 | 7.05 | 6.98 | 0.01 | 0.14% | 6.86 | 7.08 | 326959 | 22765.32 | 5.09% |
| 2026-02-03 | 6.99 | 6.97 | -0.01 | -0.14% | 6.90 | 7.03 | 302996 | 21073.69 | 4.72% |
| 2026-02-02 | 7.14 | 6.98 | -0.30 | -4.12% | 6.98 | 7.17 | 530436 | 37522.37 | 8.27% |
| 2026-01-30 | 7.12 | 7.28 | 0.12 | 1.68% | 7.08 | 7.51 | 889934 | 65529.22 | 13.87% |
| 2026-01-29 | 7.10 | 7.16 | 0.07 | 0.99% | 7.04 | 7.32 | 585865 | 41928.70 | 9.13% |
| 2026-01-28 | 6.90 | 7.09 | 0.19 | 2.75% | 6.87 | 7.15 | 547498 | 38609.54 | 8.53% |
| 2026-01-27 | 6.99 | 6.90 | -0.11 | -1.57% | 6.80 | 6.99 | 278698 | 19161.97 | 4.34% |
| 2026-01-26 | 6.90 | 7.01 | 0.10 | 1.45% | 6.87 | 7.05 | 342058 | 23864.33 | 5.33% |
| 2026-01-23 | 6.86 | 6.91 | 0.01 | 0.14% | 6.84 | 6.91 | 172884 | 11885.18 | 2.69% |
| 2026-01-22 | 6.81 | 6.90 | 0.09 | 1.32% | 6.79 | 6.92 | 256161 | 17596.69 | 3.99% |
| 2026-01-21 | 6.79 | 6.81 | 0.02 | 0.29% | 6.75 | 6.81 | 173739 | 11800.83 | 2.71% |
| 2026-01-20 | 6.77 | 6.79 | 0.00 | 0.00% | 6.75 | 6.80 | 132515 | 8978.73 | 2.06% |
| 2026-01-19 | 6.70 | 6.79 | 0.07 | 1.04% | 6.69 | 6.79 | 199095 | 13462.64 | 3.10% |
| 2026-01-16 | 6.78 | 6.72 | -0.03 | -0.44% | 6.70 | 6.78 | 166124 | 11169.47 | 2.59% |
| 2026-01-15 | 6.76 | 6.75 | -0.02 | -0.30% | 6.73 | 6.80 | 145461 | 9835.98 | 2.27% |
| 2026-01-14 | 6.74 | 6.77 | 0.03 | 0.45% | 6.71 | 6.78 | 254331 | 17170.68 | 3.96% |
| 2026-01-13 | 6.82 | 6.74 | -0.07 | -1.03% | 6.71 | 6.83 | 250086 | 16919.86 | 3.90% |
| 2026-01-12 | 6.77 | 6.81 | 0.03 | 0.44% | 6.74 | 6.81 | 217348 | 14727.63 | 3.39% |
| 2026-01-09 | 6.75 | 6.78 | 0.01 | 0.15% | 6.75 | 6.80 | 206606 | 13999.70 | 3.22% |
| 2026-01-08 | 6.72 | 6.77 | 0.03 | 0.45% | 6.70 | 6.77 | 148133 | 9990.58 | 2.31% |
| 2026-01-07 | 6.74 | 6.74 | -0.02 | -0.30% | 6.69 | 6.78 | 210172 | 14155.28 | 3.27% |
| 2026-01-06 | 6.72 | 6.76 | 0.04 | 0.60% | 6.70 | 6.77 | 229961 | 15505.90 | 3.58% |
| 2026-01-05 | 6.71 | 6.72 | 0.00 | 0.00% | 6.68 | 6.73 | 180539 | 12105.15 | 2.81% |
| 2025-12-31 | 6.75 | 6.72 | -0.01 | -0.15% | 6.65 | 6.80 | 214026 | 14342.64 | 3.33% |
| 2025-12-30 | 6.80 | 6.73 | -0.09 | -1.32% | 6.71 | 6.83 | 217523 | 14676.92 | 3.39% |
| 2025-12-29 | 6.89 | 6.82 | -0.10 | -1.45% | 6.80 | 6.92 | 160884 | 10986.24 | 2.51% |
| 2025-12-26 | 6.81 | 6.92 | 0.11 | 1.62% | 6.79 | 6.95 | 189863 | 13079.43 | 2.96% |
| 2025-12-25 | 6.84 | 6.81 | -0.05 | -0.73% | 6.78 | 6.85 | 122930 | 8370.95 | 1.92% |
| 2025-12-24 | 6.83 | 6.86 | 0.03 | 0.44% | 6.76 | 6.87 | 163200 | 11129.73 | 2.54% |
| 2025-12-23 | 7.02 | 6.83 | -0.19 | -2.71% | 6.81 | 7.05 | 252913 | 17410.42 | 3.94% |
| 2025-12-22 | 6.93 | 7.02 | 0.07 | 1.01% | 6.92 | 7.06 | 242444 | 17003.08 | 3.78% |
| 2025-12-19 | 6.66 | 6.95 | 0.25 | 3.73% | 6.66 | 6.96 | 329976 | 22596.48 | 5.14% |
| 2025-12-18 | 6.65 | 6.70 | 0.01 | 0.15% | 6.62 | 6.76 | 144632 | 9707.92 | 2.25% |
| 2025-12-17 | 6.91 | 6.69 | -0.27 | -3.88% | 6.56 | 6.98 | 420072 | 28139.28 | 6.55% |
| 2025-12-16 | 6.98 | 6.96 | -0.01 | -0.14% | 6.92 | 7.10 | 203906 | 14279.68 | 3.18% |
| 2025-12-15 | 6.85 | 6.97 | 0.12 | 1.75% | 6.81 | 7.02 | 224975 | 15633.68 | 3.51% |
| 2025-12-12 | 6.96 | 6.85 | -0.16 | -2.28% | 6.83 | 7.01 | 257690 | 17802.83 | 4.02% |
| 2025-12-11 | 7.15 | 7.01 | -0.17 | -2.37% | 6.96 | 7.18 | 257390 | 18094.30 | 4.01% |
| 2025-12-10 | 7.17 | 7.18 | 0.03 | 0.42% | 7.11 | 7.23 | 268177 | 19245.59 | 4.18% |
| 2025-12-09 | 7.10 | 7.15 | 0.02 | 0.28% | 7.00 | 7.20 | 250713 | 17831.08 | 3.91% |
| 2025-12-08 | 7.10 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 218002 | 15542.57 | 3.40% |
| 2025-12-05 | 6.95 | 7.11 | 0.13 | 1.86% | 6.93 | 7.11 | 227986 | 16087.81 | 3.55% |
| 2025-12-04 | 7.10 | 6.98 | -0.14 | -1.97% | 6.96 | 7.18 | 250791 | 17628.77 | 3.91% |
| 2025-12-03 | 7.20 | 7.12 | -0.08 | -1.11% | 7.09 | 7.24 | 351698 | 25125.55 | 5.48% |
| 2025-12-02 | 6.88 | 7.20 | 0.30 | 4.35% | 6.81 | 7.33 | 659029 | 47076.11 | 10.27% |
| 2025-12-01 | 6.80 | 6.90 | 0.04 | 0.58% | 6.79 | 6.98 | 236397 | 16344.45 | 3.68% |
| 2025-11-28 | 6.77 | 6.86 | 0.07 | 1.03% | 6.71 | 6.86 | 240450 | 16290.36 | 3.75% |
| 2025-11-27 | 6.93 | 6.79 | -0.15 | -2.16% | 6.77 | 6.93 | 329876 | 22501.19 | 5.14% |
| 2025-11-26 | 7.14 | 6.94 | -0.20 | -2.80% | 6.91 | 7.15 | 437862 | 30677.37 | 6.82% |
| 2025-11-25 | 7.15 | 7.14 | -0.09 | -1.24% | 7.02 | 7.20 | 517157 | 36683.54 | 8.06% |
| 2025-11-24 | 7.00 | 7.23 | 0.14 | 1.97% | 7.00 | 7.34 | 676991 | 48735.34 | 10.55% |
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。
