| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.17 | 10.09 | -0.09 | -0.88% | 10.04 | 10.17 | 185327 | 18709.68 | 0.71% |
| 2025-06-16 | 10.07 | 10.18 | 0.04 | 0.39% | 10.05 | 10.20 | 151052 | 15353.04 | 0.58% |
| 2025-06-13 | 10.27 | 10.14 | -0.18 | -1.74% | 10.10 | 10.29 | 243951 | 24807.60 | 0.94% |
| 2025-06-12 | 10.39 | 10.32 | -0.02 | -0.19% | 10.26 | 10.48 | 212590 | 22006.59 | 0.82% |
| 2025-06-11 | 10.22 | 10.34 | 0.13 | 1.27% | 10.22 | 10.43 | 228938 | 23742.65 | 0.88% |
| 2025-06-10 | 10.39 | 10.21 | -0.16 | -1.54% | 10.08 | 10.41 | 262246 | 26818.77 | 1.01% |
| 2025-06-09 | 10.34 | 10.37 | 0.03 | 0.29% | 10.32 | 10.45 | 218923 | 22759.09 | 0.84% |
| 2025-06-06 | 10.42 | 10.34 | -0.07 | -0.67% | 10.32 | 10.47 | 163584 | 16962.38 | 0.63% |
| 2025-06-05 | 10.32 | 10.41 | 0.10 | 0.97% | 10.22 | 10.43 | 218833 | 22664.26 | 0.84% |
| 2025-06-04 | 10.20 | 10.31 | 0.11 | 1.08% | 10.20 | 10.37 | 170942 | 17612.82 | 0.66% |
| 2025-06-03 | 10.15 | 10.20 | -0.06 | -0.58% | 10.10 | 10.24 | 181614 | 18512.57 | 0.70% |
| 2025-05-30 | 10.49 | 10.26 | -0.15 | -1.44% | 10.23 | 10.51 | 229373 | 23634.52 | 0.88% |
| 2025-05-29 | 10.23 | 10.41 | 0.15 | 1.46% | 10.23 | 10.49 | 229639 | 23908.86 | 0.88% |
| 2025-05-28 | 10.36 | 10.26 | -0.10 | -0.97% | 10.25 | 10.42 | 174158 | 17950.73 | 0.67% |
| 2025-05-27 | 10.50 | 10.36 | -0.13 | -1.24% | 10.31 | 10.50 | 201182 | 20837.48 | 0.77% |
| 2025-05-26 | 10.45 | 10.49 | 0.02 | 0.19% | 10.40 | 10.52 | 197457 | 20639.34 | 0.76% |
| 2025-05-23 | 10.50 | 10.47 | -0.04 | -0.38% | 10.46 | 10.73 | 268047 | 28369.50 | 1.03% |
| 2025-05-22 | 10.64 | 10.51 | -0.17 | -1.59% | 10.50 | 10.72 | 277568 | 29368.74 | 1.07% |
| 2025-05-21 | 10.75 | 10.68 | -0.09 | -0.84% | 10.65 | 10.75 | 239263 | 25554.99 | 0.92% |
| 2025-05-20 | 10.80 | 10.77 | -0.03 | -0.28% | 10.67 | 10.80 | 259988 | 27924.94 | 1.00% |
| 2025-05-19 | 10.99 | 10.80 | -0.17 | -1.55% | 10.68 | 11.00 | 354780 | 38216.84 | 1.37% |
| 2025-05-16 | 10.68 | 10.97 | 0.26 | 2.43% | 10.64 | 11.18 | 599349 | 65858.18 | 2.31% |
| 2025-05-15 | 10.93 | 10.71 | -0.26 | -2.37% | 10.67 | 10.93 | 392284 | 42231.69 | 1.51% |
| 2025-05-14 | 10.95 | 10.97 | -0.01 | -0.09% | 10.89 | 11.08 | 350772 | 38537.73 | 1.35% |
| 2025-05-13 | 11.18 | 10.98 | -0.09 | -0.81% | 10.96 | 11.20 | 349255 | 38641.64 | 1.34% |
| 2025-05-12 | 11.06 | 11.07 | 0.07 | 0.64% | 10.99 | 11.13 | 397633 | 43971.44 | 1.53% |
| 2025-05-09 | 11.12 | 11.00 | -0.17 | -1.52% | 10.86 | 11.13 | 434139 | 47671.87 | 1.67% |
| 2025-05-08 | 11.07 | 11.17 | 0.02 | 0.18% | 11.02 | 11.24 | 498408 | 55563.36 | 1.92% |
| 2025-05-07 | 11.19 | 11.15 | 0.04 | 0.36% | 11.01 | 11.24 | 607446 | 67553.66 | 2.34% |
| 2025-05-06 | 11.03 | 11.11 | 0.16 | 1.46% | 10.92 | 11.11 | 643501 | 70980.29 | 2.48% |
| 2025-04-30 | 11.01 | 10.95 | -0.01 | -0.09% | 10.80 | 11.05 | 617918 | 67497.62 | 2.38% |
| 2025-04-29 | 10.60 | 10.96 | 0.28 | 2.62% | 10.60 | 11.10 | 715937 | 78534.62 | 2.76% |
| 2025-04-28 | 10.80 | 10.68 | -0.09 | -0.84% | 10.55 | 10.85 | 421543 | 45165.14 | 1.62% |
| 2025-04-25 | 10.72 | 10.77 | 0.09 | 0.84% | 10.72 | 11.10 | 719337 | 78578.93 | 2.77% |
| 2025-04-24 | 10.73 | 10.68 | 0.01 | 0.09% | 10.60 | 10.88 | 577224 | 61806.33 | 2.22% |
| 2025-04-23 | 10.58 | 10.67 | 0.26 | 2.50% | 10.47 | 10.81 | 622400 | 66290.64 | 2.40% |
| 2025-04-22 | 10.70 | 10.41 | -0.23 | -2.16% | 10.32 | 10.70 | 620046 | 64844.19 | 2.39% |
| 2025-04-21 | 10.15 | 10.64 | 0.48 | 4.72% | 10.10 | 10.66 | 513523 | 53714.78 | 1.98% |
| 2025-04-18 | 10.06 | 10.16 | 0.10 | 0.99% | 10.01 | 10.16 | 220526 | 22273.08 | 0.85% |
| 2025-04-17 | 10.05 | 10.06 | -0.04 | -0.40% | 10.01 | 10.22 | 200667 | 20319.76 | 0.77% |
| 2025-04-16 | 10.22 | 10.10 | -0.14 | -1.37% | 9.94 | 10.29 | 281661 | 28439.44 | 1.08% |
| 2025-04-15 | 10.18 | 10.24 | 0.06 | 0.59% | 10.08 | 10.30 | 303540 | 30987.09 | 1.17% |
| 2025-04-14 | 10.28 | 10.18 | 0.01 | 0.10% | 10.15 | 10.37 | 368487 | 37686.14 | 1.42% |
| 2025-04-11 | 9.87 | 10.17 | 0.24 | 2.42% | 9.84 | 10.25 | 475713 | 48084.62 | 1.83% |
| 2025-04-10 | 9.80 | 9.93 | 0.29 | 3.01% | 9.79 | 10.16 | 593178 | 59204.77 | 2.28% |
| 2025-04-09 | 9.23 | 9.64 | 0.15 | 1.58% | 8.84 | 9.75 | 649617 | 60642.15 | 2.50% |
| 2025-04-08 | 9.33 | 9.49 | -0.28 | -2.87% | 9.15 | 9.65 | 828283 | 77750.92 | 3.19% |
| 2025-04-07 | 10.05 | 9.77 | -1.08 | -9.95% | 9.77 | 10.19 | 477868 | 47124.82 | 1.84% |
| 2025-04-03 | 10.92 | 10.85 | -0.21 | -1.90% | 10.78 | 11.06 | 275193 | 30007.98 | 1.06% |
| 2025-04-02 | 10.97 | 11.06 | 0.10 | 0.91% | 10.95 | 11.09 | 275910 | 30445.26 | 1.06% |
| 2025-04-01 | 11.05 | 10.96 | -0.09 | -0.81% | 10.95 | 11.11 | 255943 | 28240.04 | 0.99% |
| 2025-03-31 | 11.03 | 11.05 | -0.08 | -0.72% | 10.81 | 11.09 | 410059 | 44874.29 | 1.58% |
| 2025-03-28 | 11.24 | 11.13 | -0.11 | -0.98% | 11.11 | 11.28 | 257367 | 28742.61 | 0.99% |
| 2025-03-27 | 11.17 | 11.24 | 0.01 | 0.09% | 11.12 | 11.33 | 270399 | 30406.83 | 1.04% |
| 2025-03-26 | 11.18 | 11.23 | 0.00 | 0.00% | 11.18 | 11.40 | 295288 | 33329.77 | 1.14% |
| 2025-03-25 | 11.40 | 11.23 | -0.21 | -1.84% | 11.16 | 11.43 | 357909 | 40373.01 | 1.38% |
| 2025-03-24 | 11.24 | 11.44 | 0.15 | 1.33% | 11.13 | 11.45 | 592787 | 66874.01 | 2.28% |
| 2025-03-21 | 11.75 | 11.29 | -0.83 | -6.85% | 11.26 | 11.75 | 1155974 | 132442.02 | 4.45% |
| 2025-03-20 | 11.97 | 12.12 | 0.15 | 1.25% | 11.88 | 12.30 | 868031 | 105343.13 | 3.34% |
| 2025-03-19 | 11.93 | 11.97 | -0.01 | -0.08% | 11.87 | 12.08 | 489166 | 58625.82 | 1.88% |
| 2025-03-18 | 11.88 | 11.98 | 0.11 | 0.93% | 11.88 | 12.06 | 519346 | 62174.04 | 2.00% |
| 2025-03-17 | 11.99 | 11.87 | -0.04 | -0.34% | 11.80 | 12.03 | 461214 | 54916.84 | 1.78% |
| 2025-03-14 | 11.62 | 11.91 | 0.19 | 1.62% | 11.58 | 11.95 | 663452 | 78331.87 | 2.55% |
| 2025-03-13 | 12.13 | 11.72 | -0.42 | -3.46% | 11.58 | 12.13 | 955389 | 112634.07 | 3.68% |
| 2025-03-12 | 12.33 | 12.14 | -0.08 | -0.65% | 12.13 | 12.37 | 625962 | 76592.20 | 2.41% |
| 2025-03-11 | 11.95 | 12.22 | 0.03 | 0.25% | 11.91 | 12.32 | 671016 | 81436.77 | 2.58% |
| 2025-03-10 | 12.51 | 12.19 | -0.29 | -2.32% | 12.11 | 12.56 | 785477 | 96040.41 | 3.02% |
| 2025-03-07 | 12.76 | 12.48 | -0.39 | -3.03% | 12.33 | 12.76 | 1250310 | 156556.50 | 4.81% |
| 2025-03-06 | 12.36 | 12.87 | 0.61 | 4.98% | 12.26 | 13.04 | 1889013 | 240566.78 | 7.27% |
| 2025-03-05 | 12.14 | 12.26 | 0.08 | 0.66% | 12.09 | 12.36 | 899462 | 109918.86 | 3.46% |
| 2025-03-04 | 12.00 | 12.18 | 0.04 | 0.33% | 11.88 | 12.38 | 995790 | 121575.46 | 3.83% |
| 2025-03-03 | 12.20 | 12.14 | 0.13 | 1.08% | 11.84 | 12.50 | 1181457 | 144196.05 | 4.55% |
| 2025-02-28 | 12.39 | 12.01 | -0.38 | -3.07% | 11.95 | 12.56 | 1365296 | 166497.84 | 5.26% |
| 2025-02-27 | 12.80 | 12.39 | -0.60 | -4.62% | 12.23 | 13.27 | 2091428 | 263686.53 | 8.05% |
| 2025-02-26 | 12.90 | 12.99 | 0.09 | 0.70% | 12.60 | 13.46 | 2622266 | 343136.62 | 10.10% |
| 2025-02-25 | 13.00 | 12.90 | -0.91 | -6.59% | 12.70 | 13.46 | 2701450 | 354747.78 | 10.40% |
| 2025-02-24 | 13.39 | 13.81 | 0.42 | 3.14% | 13.10 | 14.46 | 4076975 | 556444.62 | 15.70% |
| 2025-02-21 | 13.60 | 13.39 | 1.03 | 8.33% | 12.96 | 13.60 | 5057949 | 675269.50 | 19.47% |
| 2025-02-20 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 276013 | 34115.15 | 1.06% |
| 2025-02-19 | 10.78 | 11.24 | 1.02 | 9.98% | 10.63 | 11.24 | 892882 | 99083.66 | 3.44% |
XD金发科(600143)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。
