| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-02 | 7.01 | 6.95 | -0.07 | -1.00% | 6.91 | 7.02 | 168276 | 11704.34 | 2.62% |
| 2025-09-01 | 7.04 | 7.02 | -0.04 | -0.57% | 6.97 | 7.04 | 174849 | 12248.00 | 2.72% |
| 2025-08-29 | 7.00 | 7.06 | 0.07 | 1.00% | 6.97 | 7.10 | 305498 | 21522.83 | 4.76% |
| 2025-08-28 | 7.01 | 6.99 | -0.02 | -0.29% | 6.87 | 7.05 | 255246 | 17778.85 | 3.98% |
| 2025-08-27 | 7.13 | 7.01 | -0.12 | -1.68% | 7.01 | 7.14 | 313416 | 22147.36 | 4.88% |
| 2025-08-26 | 7.11 | 7.13 | 0.03 | 0.42% | 7.08 | 7.15 | 287138 | 20446.97 | 4.47% |
| 2025-08-25 | 7.06 | 7.10 | 0.04 | 0.57% | 7.04 | 7.10 | 301532 | 21326.03 | 4.70% |
| 2025-08-22 | 7.06 | 7.06 | 0.01 | 0.14% | 7.00 | 7.07 | 200588 | 14101.44 | 3.13% |
| 2025-08-21 | 7.05 | 7.05 | 0.01 | 0.14% | 7.01 | 7.08 | 245148 | 17286.93 | 3.82% |
| 2025-08-20 | 6.96 | 7.04 | 0.06 | 0.86% | 6.95 | 7.04 | 221492 | 15513.58 | 3.45% |
| 2025-08-19 | 7.01 | 6.98 | -0.01 | -0.14% | 6.96 | 7.04 | 217038 | 15190.56 | 3.38% |
| 2025-08-18 | 6.96 | 6.99 | 0.03 | 0.43% | 6.95 | 7.01 | 171347 | 11960.42 | 2.67% |
| 2025-08-15 | 6.91 | 6.96 | 0.03 | 0.43% | 6.91 | 6.97 | 133074 | 9235.26 | 2.07% |
| 2025-08-14 | 7.03 | 6.93 | -0.10 | -1.42% | 6.93 | 7.04 | 173274 | 12086.88 | 2.70% |
| 2025-08-13 | 7.08 | 7.03 | -0.02 | -0.28% | 6.99 | 7.09 | 184226 | 12926.66 | 2.87% |
| 2025-08-12 | 7.00 | 7.05 | 0.04 | 0.57% | 6.98 | 7.08 | 250894 | 17671.89 | 3.91% |
| 2025-08-11 | 7.01 | 7.01 | 0.02 | 0.29% | 6.96 | 7.01 | 131153 | 9163.68 | 2.04% |
| 2025-08-08 | 6.99 | 6.99 | -0.03 | -0.43% | 6.96 | 7.02 | 137199 | 9584.62 | 2.14% |
| 2025-08-07 | 6.95 | 7.02 | 0.06 | 0.86% | 6.93 | 7.04 | 235188 | 16460.32 | 3.66% |
| 2025-08-06 | 6.95 | 6.96 | 0.00 | 0.00% | 6.91 | 6.97 | 127130 | 8823.55 | 1.98% |
| 2025-08-05 | 6.96 | 6.96 | 0.02 | 0.29% | 6.94 | 6.98 | 135430 | 9421.24 | 2.11% |
| 2025-08-04 | 6.91 | 6.94 | -0.01 | -0.14% | 6.88 | 6.95 | 121039 | 8382.72 | 1.89% |
| 2025-08-01 | 6.97 | 6.95 | -0.03 | -0.43% | 6.91 | 7.00 | 194730 | 13531.77 | 3.03% |
| 2025-07-31 | 7.10 | 6.98 | -0.11 | -1.55% | 6.96 | 7.11 | 271906 | 19037.49 | 4.24% |
| 2025-07-30 | 6.96 | 7.09 | 0.10 | 1.43% | 6.95 | 7.17 | 442902 | 31275.50 | 6.90% |
| 2025-07-29 | 7.03 | 6.99 | 0.00 | 0.00% | 6.92 | 7.05 | 233382 | 16253.05 | 3.64% |
| 2025-07-28 | 7.04 | 6.99 | -0.05 | -0.71% | 6.98 | 7.07 | 298976 | 20955.56 | 4.66% |
| 2025-07-25 | 7.12 | 7.04 | -0.15 | -2.09% | 7.02 | 7.14 | 544246 | 38431.71 | 8.48% |
| 2025-07-24 | 6.95 | 7.19 | 0.24 | 3.45% | 6.92 | 7.44 | 826550 | 59551.76 | 12.88% |
| 2025-07-23 | 7.01 | 6.95 | -0.07 | -1.00% | 6.94 | 7.08 | 215125 | 15039.43 | 3.35% |
| 2025-07-22 | 7.02 | 7.02 | 0.00 | 0.00% | 6.91 | 7.03 | 227163 | 15845.36 | 3.54% |
| 2025-07-21 | 6.95 | 7.02 | 0.07 | 1.01% | 6.92 | 7.03 | 282518 | 19773.52 | 4.40% |
| 2025-07-18 | 6.92 | 6.95 | 0.03 | 0.43% | 6.89 | 6.99 | 171619 | 11919.88 | 2.67% |
| 2025-07-17 | 6.90 | 6.92 | 0.02 | 0.29% | 6.87 | 6.96 | 175697 | 12153.04 | 2.74% |
| 2025-07-16 | 6.84 | 6.90 | 0.05 | 0.73% | 6.82 | 6.91 | 140101 | 9641.44 | 2.18% |
| 2025-07-15 | 6.96 | 6.85 | -0.12 | -1.72% | 6.80 | 6.96 | 241592 | 16570.09 | 3.76% |
| 2025-07-14 | 6.99 | 6.97 | 0.00 | 0.00% | 6.96 | 7.03 | 209306 | 14644.54 | 3.26% |
| 2025-07-11 | 6.95 | 6.97 | 0.01 | 0.14% | 6.93 | 6.99 | 175796 | 12246.76 | 2.74% |
| 2025-07-10 | 6.94 | 6.96 | 0.02 | 0.29% | 6.91 | 6.97 | 163239 | 11335.65 | 2.54% |
| 2025-07-09 | 6.98 | 6.94 | -0.06 | -0.86% | 6.93 | 7.01 | 193772 | 13502.70 | 3.02% |
| 2025-07-08 | 7.02 | 7.00 | -0.02 | -0.28% | 6.95 | 7.02 | 185196 | 12932.22 | 2.89% |
| 2025-07-07 | 6.97 | 7.02 | 0.04 | 0.57% | 6.92 | 7.04 | 254761 | 17819.15 | 3.97% |
| 2025-07-04 | 6.98 | 6.98 | 0.01 | 0.14% | 6.93 | 7.02 | 289587 | 20188.29 | 4.51% |
| 2025-07-03 | 6.92 | 6.97 | 0.07 | 1.01% | 6.90 | 6.97 | 268947 | 18681.93 | 4.19% |
| 2025-07-02 | 6.89 | 6.90 | 0.01 | 0.15% | 6.85 | 6.93 | 166526 | 11485.74 | 2.59% |
| 2025-07-01 | 6.85 | 6.89 | 0.02 | 0.29% | 6.84 | 6.92 | 142776 | 9826.53 | 2.22% |
| 2025-06-30 | 6.88 | 6.87 | -0.03 | -0.43% | 6.80 | 6.89 | 235785 | 16126.92 | 3.67% |
| 2025-06-27 | 6.91 | 6.90 | -0.01 | -0.14% | 6.88 | 6.94 | 155562 | 10741.20 | 2.42% |
| 2025-06-26 | 6.91 | 6.91 | -0.02 | -0.29% | 6.88 | 6.94 | 193058 | 13332.65 | 3.01% |
| 2025-06-25 | 6.88 | 6.93 | 0.03 | 0.43% | 6.84 | 6.93 | 227859 | 15700.91 | 3.55% |
| 2025-06-24 | 6.90 | 6.90 | -0.05 | -0.72% | 6.83 | 6.92 | 269031 | 18502.81 | 4.19% |
| 2025-06-23 | 6.75 | 6.95 | 0.22 | 3.27% | 6.73 | 7.06 | 351265 | 24278.74 | 5.47% |
| 2025-06-20 | 6.74 | 6.73 | -0.02 | -0.30% | 6.71 | 6.82 | 155468 | 10500.87 | 2.42% |
| 2025-06-19 | 6.87 | 6.75 | -0.16 | -2.32% | 6.70 | 6.90 | 277449 | 18753.95 | 4.32% |
| 2025-06-18 | 6.97 | 6.91 | -0.04 | -0.58% | 6.87 | 6.99 | 277942 | 19258.64 | 4.33% |
| 2025-06-17 | 6.89 | 6.95 | 0.05 | 0.72% | 6.86 | 7.04 | 377306 | 26251.39 | 5.88% |
| 2025-06-16 | 6.89 | 6.90 | -0.01 | -0.14% | 6.84 | 7.00 | 334604 | 23143.45 | 5.21% |
| 2025-06-13 | 6.76 | 6.91 | 0.16 | 2.37% | 6.76 | 6.97 | 504343 | 34682.58 | 7.86% |
| 2025-06-12 | 6.82 | 6.75 | -0.08 | -1.17% | 6.71 | 6.83 | 214064 | 14454.91 | 3.34% |
| 2025-06-11 | 6.81 | 6.83 | -0.05 | -0.73% | 6.79 | 6.88 | 263043 | 17987.68 | 4.10% |
| 2025-06-10 | 6.80 | 6.88 | 0.08 | 1.18% | 6.68 | 6.98 | 471082 | 32274.77 | 7.34% |
| 2025-06-09 | 6.73 | 6.80 | 0.03 | 0.44% | 6.72 | 6.82 | 154248 | 10453.36 | 2.40% |
| 2025-06-06 | 6.73 | 6.77 | 0.04 | 0.59% | 6.71 | 6.85 | 184980 | 12528.17 | 2.88% |
| 2025-06-05 | 6.80 | 6.73 | -0.08 | -1.17% | 6.71 | 6.81 | 155591 | 10488.23 | 2.42% |
| 2025-06-04 | 6.75 | 6.81 | 0.03 | 0.44% | 6.72 | 6.84 | 122152 | 8287.06 | 1.90% |
| 2025-06-03 | 6.70 | 6.78 | 0.05 | 0.74% | 6.66 | 6.78 | 102756 | 6931.71 | 1.60% |
| 2025-05-30 | 6.77 | 6.73 | -0.03 | -0.44% | 6.73 | 6.82 | 124169 | 8404.54 | 1.93% |
| 2025-05-29 | 6.77 | 6.76 | 0.00 | 0.00% | 6.70 | 6.81 | 116087 | 7847.56 | 1.81% |
| 2025-05-28 | 6.82 | 6.76 | -0.08 | -1.17% | 6.75 | 6.86 | 92332 | 6256.89 | 1.44% |
| 2025-05-27 | 6.76 | 6.84 | 0.07 | 1.03% | 6.75 | 6.85 | 129687 | 8848.57 | 2.02% |
| 2025-05-26 | 6.72 | 6.77 | 0.05 | 0.74% | 6.68 | 6.77 | 118114 | 7956.52 | 1.84% |
| 2025-05-23 | 6.81 | 6.72 | -0.09 | -1.32% | 6.72 | 6.84 | 144264 | 9759.81 | 2.25% |
| 2025-05-22 | 6.91 | 6.81 | -0.10 | -1.45% | 6.80 | 6.94 | 158010 | 10820.67 | 2.46% |
| 2025-05-21 | 6.96 | 6.91 | -0.05 | -0.72% | 6.90 | 7.04 | 183344 | 12728.75 | 2.86% |
| 2025-05-20 | 6.90 | 6.96 | 0.03 | 0.43% | 6.89 | 7.01 | 184922 | 12855.17 | 2.88% |
| 2025-05-19 | 6.83 | 6.93 | 0.07 | 1.02% | 6.83 | 6.96 | 173168 | 11973.73 | 2.70% |
| 2025-05-16 | 6.91 | 6.86 | -0.10 | -1.44% | 6.81 | 6.93 | 198576 | 13613.88 | 3.09% |
| 2025-05-15 | 6.88 | 6.96 | 0.05 | 0.72% | 6.87 | 7.02 | 305414 | 21228.35 | 4.76% |
| 2025-05-14 | 6.87 | 6.91 | 0.04 | 0.58% | 6.83 | 6.96 | 249780 | 17238.11 | 3.89% |
| 2025-05-13 | 6.92 | 6.87 | -0.05 | -0.72% | 6.83 | 6.93 | 240296 | 16510.48 | 3.74% |
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。
