| 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 | 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% |
| 2025-11-21 | 6.95 | 7.09 | 0.08 | 1.14% | 6.95 | 7.34 | 821044 | 58743.47 | 12.79% |
| 2025-11-20 | 7.08 | 7.01 | -0.07 | -0.99% | 6.93 | 7.09 | 291259 | 20387.53 | 4.54% |
| 2025-11-19 | 7.00 | 7.08 | 0.09 | 1.29% | 6.91 | 7.22 | 363789 | 25696.85 | 5.67% |
| 2025-11-18 | 7.00 | 6.99 | -0.05 | -0.71% | 6.93 | 7.06 | 189786 | 13262.83 | 2.96% |
| 2025-11-17 | 6.99 | 7.04 | 0.10 | 1.44% | 6.98 | 7.09 | 306442 | 21569.88 | 4.77% |
| 2025-11-14 | 6.94 | 6.94 | 0.00 | 0.00% | 6.92 | 7.00 | 148523 | 10336.88 | 2.31% |
| 2025-11-13 | 6.93 | 6.94 | 0.01 | 0.14% | 6.89 | 6.96 | 141375 | 9790.44 | 2.20% |
| 2025-11-12 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 162798 | 11291.17 | 2.54% |
| 2025-11-11 | 6.88 | 6.95 | 0.08 | 1.16% | 6.84 | 6.99 | 263932 | 18277.29 | 4.11% |
| 2025-11-10 | 6.85 | 6.87 | 0.03 | 0.44% | 6.81 | 6.88 | 143198 | 9824.75 | 2.23% |
| 2025-11-07 | 6.81 | 6.84 | 0.04 | 0.59% | 6.79 | 6.86 | 130882 | 8946.84 | 2.04% |
| 2025-11-06 | 6.85 | 6.80 | -0.05 | -0.73% | 6.79 | 6.85 | 108509 | 7388.73 | 1.69% |
| 2025-11-05 | 6.80 | 6.85 | 0.02 | 0.29% | 6.78 | 6.87 | 124977 | 8558.26 | 1.95% |
| 2025-11-04 | 6.81 | 6.83 | 0.02 | 0.29% | 6.78 | 6.84 | 93238 | 6355.61 | 1.45% |
| 2025-11-03 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.81 | 71187 | 4834.55 | 1.11% |
| 2025-10-31 | 6.78 | 6.77 | -0.02 | -0.29% | 6.76 | 6.82 | 98884 | 6708.28 | 1.54% |
| 2025-10-30 | 6.84 | 6.79 | -0.06 | -0.88% | 6.78 | 6.84 | 104794 | 7130.93 | 1.63% |
| 2025-10-29 | 6.87 | 6.85 | 0.01 | 0.15% | 6.81 | 6.87 | 97941 | 6699.68 | 1.53% |
| 2025-10-28 | 6.86 | 6.84 | -0.03 | -0.44% | 6.83 | 6.90 | 90840 | 6230.42 | 1.42% |
| 2025-10-27 | 6.83 | 6.87 | 0.04 | 0.59% | 6.78 | 6.89 | 131595 | 9000.17 | 2.05% |
| 2025-10-24 | 6.87 | 6.83 | -0.04 | -0.58% | 6.82 | 6.88 | 102859 | 7040.05 | 1.60% |
| 2025-10-23 | 6.80 | 6.87 | 0.03 | 0.44% | 6.80 | 6.89 | 121419 | 8325.66 | 1.89% |
| 2025-10-22 | 6.78 | 6.84 | 0.05 | 0.74% | 6.75 | 6.94 | 172115 | 11799.26 | 2.68% |
| 2025-10-21 | 6.75 | 6.79 | 0.04 | 0.59% | 6.72 | 6.79 | 85443 | 5780.54 | 1.33% |
| 2025-10-20 | 6.74 | 6.75 | 0.01 | 0.15% | 6.71 | 6.76 | 77960 | 5252.46 | 1.21% |
| 2025-10-17 | 6.78 | 6.74 | -0.04 | -0.59% | 6.74 | 6.84 | 123597 | 8390.54 | 1.93% |
| 2025-10-16 | 6.80 | 6.78 | -0.03 | -0.44% | 6.76 | 6.81 | 87250 | 5916.19 | 1.36% |
| 2025-10-15 | 6.82 | 6.81 | -0.05 | -0.73% | 6.80 | 6.86 | 131092 | 8933.93 | 2.04% |
| 2025-10-14 | 6.80 | 6.86 | 0.01 | 0.15% | 6.77 | 6.89 | 181874 | 12410.57 | 2.83% |
| 2025-10-13 | 6.80 | 6.85 | 0.06 | 0.88% | 6.79 | 6.90 | 210713 | 14437.16 | 3.28% |
| 2025-10-10 | 6.72 | 6.79 | 0.06 | 0.89% | 6.68 | 6.79 | 113112 | 7637.10 | 1.76% |
| 2025-10-09 | 6.66 | 6.73 | 0.08 | 1.20% | 6.63 | 6.75 | 99392 | 6648.66 | 1.55% |
| 2025-09-30 | 6.64 | 6.65 | 0.01 | 0.15% | 6.61 | 6.66 | 59516 | 3952.50 | 0.93% |
| 2025-09-29 | 6.65 | 6.64 | -0.02 | -0.30% | 6.58 | 6.66 | 87770 | 5812.72 | 1.37% |
| 2025-09-26 | 6.64 | 6.66 | 0.00 | 0.00% | 6.63 | 6.70 | 58639 | 3911.82 | 0.91% |
| 2025-09-25 | 6.69 | 6.66 | -0.04 | -0.60% | 6.64 | 6.70 | 72148 | 4808.38 | 1.12% |
| 2025-09-24 | 6.63 | 6.70 | 0.04 | 0.60% | 6.63 | 6.72 | 75931 | 5078.80 | 1.18% |
| 2025-09-23 | 6.76 | 6.66 | -0.12 | -1.77% | 6.57 | 6.78 | 133897 | 8902.10 | 2.09% |
| 2025-09-22 | 6.85 | 6.78 | -0.07 | -1.02% | 6.75 | 6.85 | 115555 | 7842.57 | 1.80% |
| 2025-09-19 | 6.85 | 6.85 | -0.01 | -0.15% | 6.81 | 6.87 | 92446 | 6319.42 | 1.44% |
| 2025-09-18 | 6.95 | 6.86 | -0.09 | -1.29% | 6.83 | 6.95 | 166085 | 11435.97 | 2.59% |
| 2025-09-17 | 6.95 | 6.95 | -0.02 | -0.29% | 6.92 | 6.96 | 95270 | 6609.70 | 1.48% |
| 2025-09-16 | 6.98 | 6.97 | -0.01 | -0.14% | 6.91 | 6.99 | 121142 | 8401.36 | 1.89% |
| 2025-09-15 | 6.94 | 6.98 | 0.08 | 1.16% | 6.91 | 6.99 | 168399 | 11721.55 | 2.62% |
| 2025-09-12 | 6.90 | 6.90 | -0.01 | -0.14% | 6.89 | 6.92 | 113626 | 7844.88 | 1.77% |
| 2025-09-11 | 6.88 | 6.91 | 0.02 | 0.29% | 6.87 | 6.92 | 110636 | 7623.58 | 1.72% |
| 2025-09-10 | 6.86 | 6.89 | 0.01 | 0.15% | 6.85 | 6.89 | 80937 | 5562.26 | 1.26% |
| 2025-09-09 | 6.91 | 6.88 | -0.05 | -0.72% | 6.85 | 6.93 | 122168 | 8413.44 | 1.90% |
| 2025-09-08 | 6.91 | 6.93 | 0.03 | 0.43% | 6.88 | 6.94 | 108041 | 7471.59 | 1.68% |
| 2025-09-05 | 6.84 | 6.90 | 0.04 | 0.58% | 6.82 | 6.90 | 108850 | 7473.16 | 1.70% |
| 2025-09-04 | 6.84 | 6.86 | 0.01 | 0.15% | 6.82 | 6.89 | 124669 | 8550.05 | 1.94% |
| 2025-09-03 | 6.95 | 6.85 | -0.10 | -1.44% | 6.83 | 6.96 | 163877 | 11288.74 | 2.55% |
| 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% |
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。
