| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 10.53 | 10.22 | -0.15 | -1.45% | 10.15 | 10.55 | 1073262 | 110936.88 | 4.13% |
| 2025-02-17 | 10.20 | 10.37 | 0.18 | 1.77% | 10.14 | 10.39 | 936901 | 96265.76 | 3.61% |
| 2025-02-14 | 10.18 | 10.19 | -0.05 | -0.49% | 10.13 | 10.28 | 689404 | 70174.00 | 2.65% |
| 2025-02-13 | 10.50 | 10.24 | -0.11 | -1.06% | 10.21 | 10.65 | 1032379 | 107074.41 | 3.97% |
| 2025-02-12 | 10.23 | 10.35 | 0.22 | 2.17% | 10.19 | 10.53 | 1085322 | 112415.24 | 4.18% |
| 2025-02-11 | 10.26 | 10.13 | -0.23 | -2.22% | 10.08 | 10.50 | 1143148 | 116946.61 | 4.40% |
| 2025-02-10 | 10.70 | 10.36 | -0.34 | -3.18% | 10.25 | 10.71 | 1554421 | 161601.41 | 5.98% |
| 2025-02-07 | 10.28 | 10.70 | 0.39 | 3.78% | 10.07 | 10.82 | 2364075 | 245973.61 | 9.10% |
| 2025-02-06 | 10.25 | 10.31 | 0.08 | 0.78% | 9.86 | 10.34 | 2020569 | 204600.11 | 7.78% |
| 2025-02-05 | 9.69 | 10.23 | 0.93 | 10.00% | 9.59 | 10.23 | 1917138 | 192875.08 | 7.38% |
| 2025-01-27 | 9.29 | 9.30 | 0.12 | 1.31% | 9.21 | 9.58 | 755400 | 71026.60 | 2.91% |
| 2025-01-24 | 9.10 | 9.18 | 0.25 | 2.80% | 9.04 | 9.26 | 598851 | 54813.87 | 2.31% |
| 2025-01-23 | 9.01 | 8.93 | -0.02 | -0.22% | 8.92 | 9.15 | 468310 | 42347.70 | 1.80% |
| 2025-01-22 | 8.89 | 8.95 | 0.01 | 0.11% | 8.81 | 9.01 | 289484 | 25780.85 | 1.11% |
| 2025-01-21 | 8.82 | 8.94 | 0.15 | 1.71% | 8.73 | 8.98 | 361059 | 32021.45 | 1.39% |
| 2025-01-20 | 8.85 | 8.79 | 0.00 | 0.00% | 8.75 | 8.93 | 287990 | 25379.41 | 1.11% |
| 2025-01-17 | 8.65 | 8.79 | 0.14 | 1.62% | 8.62 | 8.81 | 290847 | 25469.51 | 1.12% |
| 2025-01-16 | 8.70 | 8.65 | 0.03 | 0.35% | 8.62 | 8.81 | 266410 | 23185.64 | 1.03% |
| 2025-01-15 | 8.58 | 8.62 | 0.08 | 0.94% | 8.57 | 8.97 | 519768 | 45344.04 | 2.00% |
| 2025-01-14 | 8.13 | 8.54 | 0.38 | 4.66% | 8.08 | 8.55 | 401128 | 33590.55 | 1.54% |
| 2025-01-13 | 8.02 | 8.16 | 0.05 | 0.62% | 7.96 | 8.24 | 309540 | 25091.47 | 1.19% |
| 2025-01-10 | 8.12 | 8.11 | 0.08 | 1.00% | 8.09 | 8.35 | 387180 | 31840.29 | 1.49% |
| 2025-01-09 | 7.82 | 8.03 | 0.14 | 1.77% | 7.81 | 8.16 | 271104 | 21742.23 | 1.04% |
| 2025-01-08 | 8.05 | 7.89 | -0.22 | -2.71% | 7.73 | 8.06 | 304127 | 23924.99 | 1.17% |
| 2025-01-07 | 8.10 | 8.11 | 0.03 | 0.37% | 7.93 | 8.13 | 223785 | 17965.89 | 0.86% |
| 2025-01-06 | 7.99 | 8.08 | 0.09 | 1.13% | 7.90 | 8.13 | 276102 | 22172.72 | 1.06% |
| 2025-01-03 | 8.37 | 7.99 | -0.34 | -4.08% | 7.96 | 8.39 | 394731 | 32198.38 | 1.52% |
| 2025-01-02 | 8.61 | 8.33 | -0.31 | -3.59% | 8.22 | 8.64 | 412210 | 34811.05 | 1.59% |
| 2024-12-31 | 9.03 | 8.64 | -0.42 | -4.64% | 8.62 | 9.10 | 580118 | 50876.17 | 2.23% |
| 2024-12-30 | 8.92 | 9.06 | 0.14 | 1.57% | 8.90 | 9.40 | 816190 | 75044.20 | 3.14% |
| 2024-12-27 | 9.25 | 8.92 | -0.25 | -2.73% | 8.89 | 9.31 | 741459 | 66677.16 | 2.85% |
| 2024-12-26 | 8.79 | 9.17 | 0.44 | 5.04% | 8.62 | 9.33 | 951500 | 86146.16 | 3.66% |
| 2024-12-25 | 8.70 | 8.73 | 0.25 | 2.95% | 8.63 | 8.88 | 621114 | 54396.55 | 2.39% |
| 2024-12-24 | 8.51 | 8.48 | 0.30 | 3.67% | 8.42 | 8.88 | 575489 | 49495.69 | 2.22% |
| 2024-12-23 | 8.55 | 8.18 | -0.36 | -4.22% | 8.17 | 8.57 | 351495 | 29196.46 | 1.35% |
| 2024-12-20 | 8.54 | 8.54 | -0.03 | -0.35% | 8.50 | 8.60 | 211744 | 18084.29 | 0.82% |
| 2024-12-19 | 8.54 | 8.57 | -0.05 | -0.58% | 8.46 | 8.61 | 239465 | 20422.22 | 0.92% |
| 2024-12-18 | 8.75 | 8.62 | -0.12 | -1.37% | 8.60 | 8.78 | 198673 | 17265.08 | 0.76% |
| 2024-12-17 | 8.81 | 8.74 | -0.06 | -0.68% | 8.70 | 8.85 | 209799 | 18394.00 | 0.81% |
| 2024-12-16 | 8.92 | 8.80 | -0.15 | -1.68% | 8.75 | 8.96 | 285033 | 25199.37 | 1.10% |
| 2024-12-13 | 9.09 | 8.95 | -0.14 | -1.54% | 8.88 | 9.09 | 395704 | 35460.09 | 1.52% |
| 2024-12-12 | 9.19 | 9.09 | -0.16 | -1.73% | 9.02 | 9.20 | 419611 | 38136.96 | 1.62% |
| 2024-12-11 | 9.33 | 9.25 | -0.06 | -0.64% | 9.16 | 9.50 | 580872 | 54123.73 | 2.24% |
| 2024-12-10 | 9.17 | 9.31 | 0.39 | 4.37% | 9.08 | 9.58 | 954086 | 88953.31 | 3.67% |
| 2024-12-09 | 8.84 | 8.92 | 0.07 | 0.79% | 8.82 | 8.99 | 234182 | 20863.52 | 0.90% |
| 2024-12-06 | 8.87 | 8.85 | 0.02 | 0.23% | 8.75 | 8.88 | 164371 | 14515.05 | 0.63% |
| 2024-12-05 | 8.77 | 8.83 | 0.06 | 0.68% | 8.75 | 8.85 | 123459 | 10865.79 | 0.48% |
| 2024-12-04 | 8.93 | 8.77 | -0.17 | -1.90% | 8.76 | 8.94 | 174747 | 15412.20 | 0.67% |
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。
