| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 20.03 | 20.19 | 0.16 | 0.80% | 20.03 | 20.83 | 1080051 | 220593.84 | 4.10% |
| 2025-10-30 | 20.72 | 20.03 | -0.59 | -2.86% | 19.91 | 20.77 | 1061858 | 214847.75 | 4.03% |
| 2025-10-29 | 20.71 | 20.62 | -0.03 | -0.15% | 20.35 | 20.94 | 1086670 | 223115.06 | 4.12% |
| 2025-10-28 | 20.41 | 20.65 | 0.48 | 2.38% | 20.23 | 20.95 | 1699550 | 350480.91 | 6.45% |
| 2025-10-27 | 19.99 | 20.17 | 0.47 | 2.39% | 19.99 | 20.55 | 1075462 | 217701.61 | 4.08% |
| 2025-10-24 | 19.39 | 19.70 | 0.44 | 2.28% | 19.38 | 19.87 | 801151 | 157050.30 | 3.04% |
| 2025-10-23 | 19.41 | 19.26 | -0.37 | -1.88% | 18.89 | 19.54 | 783166 | 149791.89 | 2.97% |
| 2025-10-22 | 19.64 | 19.63 | 0.03 | 0.15% | 19.43 | 20.09 | 993966 | 196120.89 | 3.77% |
| 2025-10-21 | 19.47 | 19.60 | 0.16 | 0.82% | 19.02 | 19.70 | 979010 | 190547.61 | 3.72% |
| 2025-10-20 | 19.16 | 19.44 | 0.68 | 3.62% | 18.96 | 19.64 | 1234994 | 239442.64 | 4.69% |
| 2025-10-17 | 19.61 | 18.76 | -0.85 | -4.33% | 18.75 | 19.77 | 1127821 | 216082.41 | 4.28% |
| 2025-10-16 | 20.00 | 19.61 | -0.75 | -3.68% | 19.51 | 20.16 | 970451 | 192035.27 | 3.68% |
| 2025-10-15 | 19.36 | 20.36 | 0.99 | 5.11% | 19.13 | 20.75 | 1500040 | 299937.72 | 5.69% |
| 2025-10-14 | 20.60 | 19.37 | -1.02 | -5.00% | 19.27 | 20.88 | 1534747 | 307760.41 | 5.82% |
| 2025-10-13 | 19.60 | 20.39 | -0.89 | -4.18% | 19.60 | 20.56 | 1393251 | 281379.66 | 5.29% |
| 2025-10-10 | 22.20 | 21.28 | -0.92 | -4.14% | 21.06 | 22.20 | 1736604 | 373674.22 | 6.59% |
| 2025-10-09 | 20.99 | 22.20 | 1.21 | 5.76% | 20.58 | 22.39 | 2481084 | 533209.19 | 9.42% |
| 2025-09-30 | 20.88 | 20.99 | 0.00 | 0.00% | 20.68 | 21.23 | 1567503 | 327756.47 | 5.95% |
| 2025-09-29 | 19.38 | 20.99 | 1.37 | 6.98% | 19.38 | 21.12 | 2336530 | 477678.03 | 8.87% |
| 2025-09-26 | 20.20 | 19.62 | -0.81 | -3.96% | 19.58 | 20.40 | 1620877 | 322809.28 | 6.30% |
| 2025-09-25 | 20.55 | 20.43 | -0.39 | -1.87% | 20.39 | 21.06 | 1610809 | 332022.72 | 6.26% |
| 2025-09-24 | 21.28 | 20.82 | -0.92 | -4.23% | 20.19 | 21.29 | 2424548 | 501546.09 | 9.42% |
| 2025-09-23 | 20.79 | 21.74 | 0.70 | 3.33% | 20.74 | 21.98 | 2831439 | 606940.75 | 11.00% |
| 2025-09-22 | 19.89 | 21.04 | -0.63 | -2.91% | 19.89 | 21.38 | 2967150 | 615950.31 | 11.53% |
| 2025-09-19 | 23.26 | 21.67 | -2.41 | -10.01% | 21.67 | 23.26 | 3551610 | 783433.38 | 13.80% |
| 2025-09-18 | 22.64 | 24.08 | 2.19 | 10.00% | 21.81 | 24.08 | 5758617 | 1349498.00 | 22.38% |
| 2025-09-17 | 19.95 | 21.89 | 1.99 | 10.00% | 19.65 | 21.89 | 3411536 | 724105.25 | 13.26% |
| 2025-09-16 | 19.85 | 19.90 | 0.05 | 0.25% | 19.47 | 20.33 | 2668386 | 530040.00 | 10.37% |
| 2025-09-15 | 19.48 | 19.85 | 0.71 | 3.71% | 18.95 | 20.50 | 3082764 | 610448.94 | 11.98% |
| 2025-09-12 | 17.88 | 19.14 | 1.28 | 7.17% | 17.73 | 19.28 | 3131308 | 590091.81 | 12.17% |
| 2025-09-11 | 17.52 | 17.86 | 0.33 | 1.88% | 17.35 | 18.06 | 1797971 | 318937.69 | 6.99% |
| 2025-09-10 | 18.01 | 17.53 | -0.78 | -4.26% | 17.45 | 18.29 | 2258207 | 400515.59 | 8.77% |
| 2025-09-09 | 18.50 | 18.31 | -0.55 | -2.92% | 18.22 | 19.46 | 3070168 | 575599.50 | 11.93% |
| 2025-09-08 | 17.98 | 18.86 | 1.16 | 6.55% | 17.43 | 19.00 | 3635801 | 664964.00 | 14.13% |
| 2025-09-05 | 16.56 | 17.70 | 1.20 | 7.27% | 15.70 | 18.15 | 3712118 | 631243.94 | 14.42% |
| 2025-09-04 | 16.16 | 16.50 | 0.41 | 2.55% | 15.93 | 16.86 | 2888012 | 475678.88 | 11.22% |
| 2025-09-03 | 16.54 | 16.09 | 0.53 | 3.41% | 16.00 | 16.66 | 2555006 | 416223.00 | 9.93% |
| 2025-09-02 | 15.82 | 15.56 | -0.26 | -1.64% | 14.92 | 16.07 | 1975468 | 304691.03 | 7.68% |
| 2025-09-01 | 16.01 | 15.82 | -0.16 | -1.00% | 15.72 | 16.16 | 850666 | 134757.80 | 3.31% |
| 2025-08-29 | 15.95 | 15.98 | 0.09 | 0.57% | 15.70 | 16.16 | 1151296 | 183392.22 | 4.47% |
| 2025-08-28 | 15.66 | 15.89 | 0.13 | 0.82% | 15.30 | 15.89 | 1587687 | 247909.70 | 6.17% |
| 2025-08-27 | 16.37 | 15.76 | -0.61 | -3.73% | 15.75 | 16.55 | 1847013 | 299210.91 | 7.18% |
| 2025-08-26 | 16.65 | 16.37 | -0.23 | -1.39% | 16.26 | 16.70 | 1356285 | 222321.33 | 5.27% |
| 2025-08-25 | 16.30 | 16.60 | 0.35 | 2.15% | 16.16 | 16.72 | 1782709 | 293785.59 | 6.93% |
| 2025-08-22 | 15.97 | 16.25 | 0.27 | 1.69% | 15.86 | 16.28 | 1549159 | 249864.98 | 6.02% |
| 2025-08-21 | 16.20 | 15.98 | -0.38 | -2.32% | 15.82 | 16.49 | 1870716 | 300186.09 | 7.27% |
| 2025-08-20 | 16.65 | 16.36 | -0.41 | -2.44% | 16.16 | 17.10 | 2492937 | 413592.03 | 9.69% |
| 2025-08-19 | 16.69 | 16.77 | -0.12 | -0.71% | 16.34 | 17.23 | 2593807 | 436347.75 | 10.08% |
| 2025-08-18 | 17.21 | 16.89 | 0.03 | 0.18% | 16.54 | 17.68 | 3963643 | 675175.38 | 15.40% |
| 2025-08-15 | 15.60 | 16.86 | 1.08 | 6.84% | 15.58 | 17.12 | 3348562 | 559074.56 | 13.01% |
| 2025-08-14 | 15.21 | 15.78 | 0.56 | 3.68% | 14.90 | 16.56 | 3716716 | 578663.38 | 14.44% |
| 2025-08-13 | 14.61 | 15.22 | 0.43 | 2.91% | 14.61 | 15.57 | 3088352 | 468788.19 | 12.00% |
| 2025-08-12 | 15.07 | 14.79 | -0.18 | -1.20% | 14.54 | 15.37 | 3012171 | 448381.75 | 11.70% |
| 2025-08-11 | 13.81 | 14.97 | 1.36 | 9.99% | 13.70 | 14.97 | 2209102 | 319860.00 | 8.58% |
| 2025-08-08 | 13.69 | 13.61 | -0.16 | -1.16% | 13.54 | 14.17 | 1764750 | 243478.02 | 6.86% |
| 2025-08-07 | 13.93 | 13.77 | 0.03 | 0.22% | 13.65 | 14.34 | 2580862 | 359611.09 | 10.03% |
| 2025-08-06 | 12.83 | 13.74 | 0.92 | 7.18% | 12.83 | 13.85 | 2246002 | 300464.78 | 8.73% |
| 2025-08-05 | 12.68 | 12.82 | 0.21 | 1.67% | 12.68 | 13.11 | 1398455 | 180083.08 | 5.43% |
| 2025-08-04 | 12.25 | 12.61 | 0.22 | 1.78% | 12.25 | 12.62 | 816915 | 102186.42 | 3.17% |
| 2025-08-01 | 12.58 | 12.39 | -0.24 | -1.90% | 12.32 | 12.68 | 923417 | 114890.45 | 3.59% |
| 2025-07-31 | 12.85 | 12.63 | -0.36 | -2.77% | 12.60 | 13.03 | 1197114 | 153300.27 | 4.65% |
| 2025-07-30 | 13.44 | 12.99 | -0.51 | -3.78% | 12.91 | 13.63 | 1550086 | 204397.12 | 6.02% |
| 2025-07-29 | 13.44 | 13.50 | -0.05 | -0.37% | 13.21 | 13.76 | 1620959 | 218573.91 | 6.30% |
| 2025-07-28 | 13.01 | 13.55 | 0.84 | 6.61% | 12.81 | 13.88 | 2160468 | 289804.97 | 8.39% |
| 2025-07-25 | 12.65 | 12.71 | 0.21 | 1.68% | 12.56 | 13.09 | 1562692 | 199563.78 | 6.07% |
| 2025-07-24 | 12.82 | 12.50 | -0.28 | -2.19% | 12.42 | 12.82 | 1643166 | 205900.55 | 6.33% |
| 2025-07-23 | 12.17 | 12.78 | 0.48 | 3.90% | 11.89 | 13.47 | 2818514 | 357744.78 | 10.85% |
| 2025-07-22 | 12.84 | 12.30 | 0.29 | 2.41% | 12.06 | 12.84 | 3202100 | 396644.91 | 12.33% |
| 2025-07-21 | 12.01 | 12.01 | 1.09 | 9.98% | 11.83 | 12.01 | 1110109 | 133281.77 | 4.27% |
| 2025-07-18 | 10.95 | 10.92 | -0.07 | -0.64% | 10.87 | 11.05 | 383418 | 41895.89 | 1.48% |
| 2025-07-17 | 10.83 | 10.99 | 0.19 | 1.76% | 10.77 | 11.08 | 509565 | 55718.42 | 1.96% |
| 2025-07-16 | 10.83 | 10.80 | 0.03 | 0.28% | 10.72 | 10.89 | 410768 | 44373.83 | 1.58% |
| 2025-07-15 | 10.71 | 10.77 | 0.14 | 1.32% | 10.69 | 10.96 | 702880 | 75937.66 | 2.71% |
| 2025-07-14 | 10.47 | 10.63 | 0.18 | 1.72% | 10.43 | 10.66 | 418678 | 44347.11 | 1.61% |
| 2025-07-11 | 10.48 | 10.45 | -0.03 | -0.29% | 10.37 | 10.53 | 306443 | 32038.40 | 1.18% |
| 2025-07-10 | 10.58 | 10.48 | -0.06 | -0.57% | 10.42 | 10.60 | 226136 | 23688.24 | 0.87% |
| 2025-07-09 | 10.69 | 10.54 | -0.06 | -0.57% | 10.49 | 10.76 | 420245 | 44550.21 | 1.62% |
| 2025-07-08 | 10.22 | 10.60 | 0.37 | 3.62% | 10.20 | 10.70 | 675877 | 70968.19 | 2.60% |
| 2025-07-07 | 10.23 | 10.23 | -0.05 | -0.49% | 10.20 | 10.28 | 156893 | 16039.65 | 0.60% |
| 2025-07-04 | 10.37 | 10.28 | -0.04 | -0.39% | 10.26 | 10.41 | 197221 | 20340.61 | 0.76% |
金发科技(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。
