| 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 | 17.07 | 17.07 | -0.08 | -0.47% | 16.91 | 17.44 | 1116335 | 191530.70 | 4.24% |
| 2026-03-24 | 17.87 | 17.15 | -0.42 | -2.39% | 16.61 | 17.94 | 1664988 | 285164.16 | 6.32% |
| 2026-03-23 | 16.60 | 17.57 | 1.60 | 10.02% | 16.60 | 17.57 | 1860932 | 324440.22 | 7.06% |
| 2026-03-20 | 16.39 | 15.97 | -0.38 | -2.32% | 15.97 | 16.55 | 401378 | 65201.79 | 1.52% |
| 2026-03-19 | 16.88 | 16.35 | -0.78 | -4.55% | 16.30 | 16.88 | 494380 | 81700.78 | 1.88% |
| 2026-03-18 | 17.12 | 17.13 | 0.02 | 0.12% | 16.70 | 17.20 | 445971 | 75419.42 | 1.69% |
| 2026-03-17 | 17.61 | 17.11 | -0.43 | -2.45% | 17.11 | 17.69 | 424779 | 73675.70 | 1.61% |
| 2026-03-16 | 17.76 | 17.54 | -0.28 | -1.57% | 17.37 | 17.77 | 400711 | 70284.16 | 1.52% |
| 2026-03-13 | 18.11 | 17.82 | -0.47 | -2.57% | 17.76 | 18.16 | 472009 | 84734.65 | 1.79% |
| 2026-03-12 | 18.16 | 18.29 | 0.16 | 0.88% | 18.06 | 18.63 | 532492 | 97482.27 | 2.02% |
| 2026-03-11 | 18.45 | 18.13 | -0.30 | -1.63% | 18.12 | 18.50 | 437373 | 79715.69 | 1.66% |
| 2026-03-10 | 18.19 | 18.43 | 0.32 | 1.77% | 18.19 | 18.56 | 511475 | 94066.16 | 1.94% |
| 2026-03-09 | 18.33 | 18.11 | 0.02 | 0.11% | 17.67 | 18.33 | 488159 | 87657.34 | 1.85% |
| 2026-03-06 | 18.06 | 18.09 | 0.02 | 0.11% | 17.95 | 18.20 | 299191 | 54189.36 | 1.14% |
| 2026-03-05 | 17.98 | 18.07 | 0.42 | 2.38% | 17.93 | 18.35 | 465805 | 84379.31 | 1.77% |
| 2026-03-04 | 17.50 | 17.65 | -0.12 | -0.68% | 17.41 | 18.08 | 457764 | 81446.84 | 1.74% |
| 2026-03-03 | 18.66 | 17.77 | -1.00 | -5.33% | 17.71 | 18.99 | 818790 | 149323.16 | 3.11% |
| 2026-03-02 | 18.89 | 18.77 | -0.57 | -2.95% | 18.49 | 19.08 | 795907 | 149225.48 | 3.02% |
| 2026-02-27 | 19.28 | 19.34 | 0.14 | 0.73% | 19.15 | 19.34 | 446103 | 85923.95 | 1.69% |
| 2026-02-26 | 19.30 | 19.20 | -0.14 | -0.72% | 19.06 | 19.38 | 504983 | 96991.77 | 1.92% |
| 2026-02-25 | 19.35 | 19.34 | 0.03 | 0.16% | 19.00 | 19.50 | 584411 | 112726.00 | 2.22% |
| 2026-02-24 | 19.88 | 19.31 | 0.20 | 1.05% | 19.19 | 19.88 | 787045 | 152711.47 | 2.99% |
| 2026-02-13 | 18.98 | 19.11 | 0.10 | 0.53% | 18.82 | 19.24 | 544718 | 103987.95 | 2.07% |
| 2026-02-12 | 18.89 | 19.01 | 0.15 | 0.80% | 18.86 | 19.08 | 395838 | 75182.92 | 1.50% |
| 2026-02-11 | 18.86 | 18.86 | 0.01 | 0.05% | 18.69 | 19.04 | 419452 | 79362.92 | 1.59% |
| 2026-02-10 | 18.77 | 18.85 | 0.09 | 0.48% | 18.63 | 18.99 | 492191 | 92590.50 | 1.87% |
| 2026-02-09 | 18.80 | 18.76 | 0.21 | 1.13% | 18.66 | 19.01 | 512523 | 96162.19 | 1.95% |
| 2026-02-06 | 18.11 | 18.55 | 0.28 | 1.53% | 17.97 | 18.89 | 597206 | 110936.98 | 2.27% |
| 2026-02-05 | 18.71 | 18.27 | -0.43 | -2.30% | 18.21 | 18.73 | 430321 | 79026.45 | 1.63% |
| 2026-02-04 | 18.75 | 18.70 | -0.20 | -1.06% | 18.51 | 18.83 | 411656 | 76800.48 | 1.56% |
| 2026-02-03 | 18.56 | 18.90 | 0.58 | 3.17% | 18.36 | 18.90 | 595707 | 111086.44 | 2.26% |
| 2026-02-02 | 19.07 | 18.32 | -0.81 | -4.23% | 18.31 | 19.20 | 839099 | 157175.97 | 3.18% |
| 2026-01-30 | 19.10 | 19.13 | -0.06 | -0.31% | 18.51 | 19.35 | 809302 | 153765.09 | 3.07% |
| 2026-01-29 | 19.34 | 19.19 | -0.46 | -2.34% | 19.16 | 19.77 | 829641 | 160860.89 | 3.15% |
| 2026-01-28 | 19.70 | 19.65 | -0.53 | -2.63% | 19.43 | 19.96 | 992687 | 194930.20 | 3.77% |
| 2026-01-27 | 20.41 | 20.18 | -0.23 | -1.13% | 19.57 | 20.63 | 982350 | 196501.50 | 3.73% |
| 2026-01-26 | 21.24 | 20.41 | -0.83 | -3.91% | 20.29 | 21.81 | 1383470 | 289504.09 | 5.25% |
| 2026-01-23 | 21.22 | 21.24 | 0.03 | 0.14% | 21.02 | 21.66 | 1265636 | 268931.62 | 4.80% |
| 2026-01-22 | 20.97 | 21.21 | 0.29 | 1.39% | 20.94 | 22.01 | 1714105 | 366726.00 | 6.51% |
| 2026-01-21 | 20.40 | 20.92 | 0.28 | 1.36% | 20.31 | 21.10 | 1278871 | 266274.75 | 4.85% |
| 2026-01-20 | 20.70 | 20.64 | -0.06 | -0.29% | 20.30 | 21.08 | 1106128 | 227587.50 | 4.20% |
| 2026-01-19 | 20.50 | 20.70 | 0.44 | 2.17% | 20.09 | 20.90 | 1413317 | 291000.88 | 5.36% |
| 2026-01-16 | 19.85 | 20.26 | 0.57 | 2.89% | 19.67 | 20.49 | 1514161 | 304452.47 | 5.75% |
| 2026-01-15 | 19.59 | 19.69 | -0.16 | -0.81% | 19.47 | 19.92 | 875579 | 172042.09 | 3.32% |
| 2026-01-14 | 20.09 | 19.85 | -0.32 | -1.59% | 19.68 | 20.49 | 1664086 | 334655.38 | 6.32% |
| 2026-01-13 | 21.62 | 20.17 | -1.34 | -6.23% | 20.01 | 21.78 | 2241442 | 460398.78 | 8.51% |
| 2026-01-12 | 21.71 | 21.51 | 0.59 | 2.82% | 21.15 | 22.00 | 3670318 | 792210.69 | 13.93% |
| 2026-01-09 | 19.33 | 20.92 | 1.90 | 9.99% | 19.33 | 20.92 | 2881282 | 594806.50 | 10.94% |
| 2026-01-08 | 18.95 | 19.02 | -0.04 | -0.21% | 18.91 | 19.21 | 721111 | 137516.00 | 2.74% |
| 2026-01-07 | 19.20 | 19.06 | -0.13 | -0.68% | 18.93 | 19.54 | 905734 | 173966.05 | 3.44% |
| 2026-01-06 | 19.21 | 19.19 | 0.02 | 0.10% | 19.07 | 19.41 | 880093 | 169120.78 | 3.34% |
| 2026-01-05 | 19.19 | 19.17 | -0.37 | -1.89% | 18.90 | 19.28 | 1040108 | 198983.25 | 3.95% |
| 2025-12-31 | 20.00 | 19.54 | -0.46 | -2.30% | 19.41 | 20.05 | 1275983 | 250031.88 | 4.84% |
| 2025-12-30 | 18.87 | 20.00 | 0.97 | 5.10% | 18.74 | 20.42 | 1962434 | 385738.00 | 7.45% |
| 2025-12-29 | 18.72 | 19.03 | 0.35 | 1.87% | 18.58 | 19.21 | 1105202 | 209530.09 | 4.19% |
| 2025-12-26 | 18.83 | 18.68 | -0.14 | -0.74% | 18.49 | 18.86 | 711048 | 132693.55 | 2.70% |
| 2025-12-25 | 18.50 | 18.82 | 0.37 | 2.01% | 18.38 | 18.98 | 937264 | 175636.22 | 3.56% |
| 2025-12-24 | 18.28 | 18.45 | 0.19 | 1.04% | 18.15 | 18.48 | 491919 | 90117.96 | 1.87% |
| 2025-12-23 | 18.69 | 18.26 | -0.51 | -2.72% | 18.17 | 18.69 | 771037 | 141655.56 | 2.93% |
| 2025-12-22 | 18.24 | 18.77 | 0.87 | 4.86% | 18.16 | 18.95 | 1382185 | 257798.33 | 5.25% |
| 2025-12-19 | 17.61 | 17.90 | 0.40 | 2.29% | 17.56 | 18.00 | 574486 | 102741.14 | 2.18% |
| 2025-12-18 | 17.45 | 17.50 | -0.06 | -0.34% | 17.39 | 17.95 | 428451 | 75707.55 | 1.63% |
| 2025-12-17 | 17.21 | 17.56 | 0.35 | 2.03% | 17.18 | 17.68 | 483037 | 84209.73 | 1.83% |
| 2025-12-16 | 17.85 | 17.21 | -0.76 | -4.23% | 17.10 | 17.86 | 653407 | 113591.22 | 2.48% |
| 2025-12-15 | 17.79 | 17.97 | 0.07 | 0.39% | 17.71 | 18.27 | 433833 | 77894.38 | 1.65% |
| 2025-12-12 | 17.87 | 17.90 | -0.03 | -0.17% | 17.61 | 17.99 | 501013 | 89167.95 | 1.90% |
| 2025-12-11 | 18.17 | 17.93 | -0.25 | -1.38% | 17.92 | 18.29 | 439845 | 79394.60 | 1.67% |
| 2025-12-10 | 18.30 | 18.18 | -0.14 | -0.76% | 17.96 | 18.30 | 478041 | 86435.45 | 1.81% |
| 2025-12-09 | 18.57 | 18.32 | -0.35 | -1.87% | 18.26 | 18.69 | 485137 | 89539.66 | 1.84% |
| 2025-12-08 | 18.50 | 18.67 | 0.22 | 1.19% | 18.40 | 18.77 | 672722 | 125350.98 | 2.55% |
| 2025-12-05 | 18.09 | 18.45 | 0.28 | 1.54% | 17.95 | 18.49 | 667809 | 122273.05 | 2.53% |
| 2025-12-04 | 18.10 | 18.17 | 0.33 | 1.85% | 17.91 | 18.38 | 713879 | 129994.65 | 2.71% |
| 2025-12-03 | 18.00 | 17.84 | -0.19 | -1.05% | 17.80 | 18.16 | 338412 | 60645.11 | 1.28% |
| 2025-12-02 | 18.43 | 18.03 | -0.46 | -2.49% | 17.96 | 18.50 | 564913 | 102237.88 | 2.14% |
| 2025-12-01 | 18.25 | 18.49 | 0.32 | 1.76% | 18.22 | 18.70 | 707232 | 130887.18 | 2.68% |
| 2025-11-28 | 17.99 | 18.17 | 0.08 | 0.44% | 17.68 | 18.25 | 601518 | 108298.98 | 2.28% |
| 2025-11-27 | 18.11 | 18.09 | 0.00 | 0.00% | 18.05 | 18.50 | 529449 | 96704.48 | 2.01% |
| 2025-11-26 | 18.03 | 18.09 | 0.01 | 0.06% | 17.80 | 18.40 | 512189 | 92876.12 | 1.94% |
| 2025-11-25 | 18.30 | 18.08 | -0.14 | -0.77% | 18.02 | 18.45 | 580170 | 105752.41 | 2.20% |
| 2025-11-24 | 18.27 | 18.22 | 0.06 | 0.33% | 17.48 | 18.40 | 812016 | 145582.52 | 3.08% |
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。
