| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 6.80 | 6.37 | -0.59 | -8.48% | 6.32 | 6.80 | 558308 | 36359.00 | 15.31% |
| 2025-06-18 | 7.38 | 6.96 | -0.76 | -9.84% | 6.95 | 7.50 | 773770 | 54552.45 | 21.22% |
| 2025-06-17 | 7.56 | 7.72 | -0.24 | -3.02% | 7.56 | 8.41 | 803289 | 64593.77 | 22.02% |
| 2025-06-16 | 8.50 | 7.96 | -0.88 | -9.95% | 7.96 | 8.77 | 852752 | 70977.47 | 23.38% |
| 2025-06-13 | 8.33 | 8.94 | 0.61 | 7.32% | 7.90 | 9.10 | 1053237 | 90118.13 | 28.88% |
| 2025-06-12 | 8.00 | 8.33 | -0.14 | -1.65% | 7.87 | 9.18 | 1151210 | 97425.09 | 31.56% |
| 2025-06-11 | 7.42 | 8.47 | 0.77 | 10.00% | 6.93 | 8.47 | 1159884 | 87379.79 | 31.80% |
| 2025-06-10 | 7.70 | 7.70 | 0.70 | 10.00% | 7.64 | 7.70 | 760291 | 58540.81 | 20.85% |
| 2025-06-09 | 7.00 | 7.00 | 0.64 | 10.06% | 7.00 | 7.00 | 31846 | 2229.24 | 0.87% |
| 2025-06-06 | 5.77 | 6.36 | 0.58 | 10.03% | 5.66 | 6.36 | 123329 | 7630.76 | 3.38% |
| 2025-06-05 | 5.79 | 5.78 | 0.00 | 0.00% | 5.72 | 5.92 | 49208 | 2858.01 | 1.35% |
| 2025-06-04 | 5.68 | 5.78 | 0.09 | 1.58% | 5.68 | 5.80 | 31722 | 1823.65 | 0.87% |
| 2025-06-03 | 5.56 | 5.69 | 0.03 | 0.53% | 5.56 | 5.72 | 37466 | 2123.27 | 1.03% |
| 2025-05-30 | 5.74 | 5.66 | -0.14 | -2.41% | 5.62 | 5.80 | 44518 | 2526.42 | 1.22% |
| 2025-05-29 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.87 | 81722 | 4713.25 | 2.24% |
| 2025-05-28 | 5.60 | 5.59 | -0.03 | -0.53% | 5.54 | 5.69 | 27276 | 1526.11 | 0.75% |
| 2025-05-27 | 5.56 | 5.62 | 0.06 | 1.08% | 5.51 | 5.65 | 35845 | 2006.03 | 0.98% |
| 2025-05-26 | 5.48 | 5.56 | 0.03 | 0.54% | 5.46 | 5.59 | 24189 | 1339.35 | 0.66% |
| 2025-05-23 | 5.58 | 5.53 | -0.06 | -1.07% | 5.50 | 5.66 | 49403 | 2751.70 | 1.35% |
| 2025-05-22 | 5.68 | 5.59 | -0.12 | -2.10% | 5.55 | 5.75 | 52019 | 2927.22 | 1.43% |
| 2025-05-21 | 5.82 | 5.71 | -0.11 | -1.89% | 5.68 | 5.86 | 37567 | 2154.44 | 1.03% |
| 2025-05-20 | 5.76 | 5.82 | 0.06 | 1.04% | 5.72 | 5.83 | 50281 | 2911.74 | 1.38% |
| 2025-05-19 | 5.74 | 5.76 | 0.04 | 0.70% | 5.67 | 5.78 | 41889 | 2401.42 | 1.15% |
| 2025-05-16 | 5.64 | 5.72 | 0.05 | 0.88% | 5.61 | 5.76 | 41523 | 2367.72 | 1.14% |
| 2025-05-15 | 5.62 | 5.67 | 0.02 | 0.35% | 5.55 | 5.73 | 45847 | 2596.98 | 1.26% |
| 2025-05-14 | 5.67 | 5.65 | -0.02 | -0.35% | 5.54 | 5.68 | 50900 | 2857.84 | 1.40% |
| 2025-05-13 | 5.79 | 5.67 | -0.05 | -0.87% | 5.66 | 5.83 | 41325 | 2369.30 | 1.13% |
| 2025-05-12 | 5.77 | 5.72 | -0.05 | -0.87% | 5.64 | 5.85 | 59908 | 3427.90 | 1.64% |
| 2025-05-09 | 5.68 | 5.77 | 0.05 | 0.87% | 5.67 | 5.88 | 83995 | 4859.11 | 2.30% |
| 2025-05-08 | 5.55 | 5.72 | 0.08 | 1.42% | 5.55 | 5.93 | 88219 | 5085.49 | 2.42% |
| 2025-05-07 | 5.64 | 5.64 | 0.06 | 1.08% | 5.57 | 5.69 | 44265 | 2497.09 | 1.21% |
| 2025-05-06 | 5.45 | 5.58 | 0.16 | 2.95% | 5.45 | 5.59 | 55772 | 3093.43 | 1.53% |
| 2025-04-30 | 5.40 | 5.42 | 0.05 | 0.93% | 5.35 | 5.49 | 52756 | 2865.02 | 1.45% |
| 2025-04-29 | 5.31 | 5.37 | 0.01 | 0.19% | 5.23 | 5.41 | 75577 | 4041.26 | 2.07% |
| 2025-04-28 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.52 | 30172 | 1626.33 | 0.83% |
| 2025-04-25 | 5.42 | 5.50 | 0.05 | 0.92% | 5.42 | 5.63 | 38616 | 2132.97 | 1.06% |
| 2025-04-24 | 5.41 | 5.45 | 0.01 | 0.18% | 5.40 | 5.62 | 48350 | 2654.72 | 1.33% |
| 2025-04-23 | 5.40 | 5.44 | 0.06 | 1.12% | 5.39 | 5.45 | 25716 | 1395.43 | 0.71% |
| 2025-04-22 | 5.35 | 5.38 | 0.07 | 1.32% | 5.27 | 5.39 | 26503 | 1416.98 | 0.73% |
| 2025-04-21 | 5.22 | 5.31 | 0.07 | 1.34% | 5.19 | 5.33 | 36544 | 1929.98 | 1.00% |
| 2025-04-18 | 5.22 | 5.24 | -0.03 | -0.57% | 5.17 | 5.33 | 31010 | 1623.56 | 0.85% |
| 2025-04-17 | 5.16 | 5.27 | 0.08 | 1.54% | 5.13 | 5.32 | 31501 | 1658.79 | 0.86% |
| 2025-04-16 | 5.27 | 5.19 | -0.14 | -2.63% | 5.07 | 5.33 | 46544 | 2420.67 | 1.28% |
| 2025-04-15 | 5.21 | 5.33 | 0.17 | 3.29% | 5.15 | 5.35 | 61479 | 3240.36 | 1.69% |
| 2025-04-14 | 5.15 | 5.16 | 0.05 | 0.98% | 5.13 | 5.24 | 41679 | 2161.84 | 1.14% |
| 2025-04-11 | 5.02 | 5.11 | 0.05 | 0.99% | 5.01 | 5.17 | 35802 | 1829.17 | 0.98% |
| 2025-04-10 | 5.00 | 5.06 | 0.15 | 3.05% | 4.98 | 5.14 | 78384 | 3985.95 | 2.15% |
| 2025-04-09 | 4.83 | 4.91 | 0.06 | 1.24% | 4.40 | 4.93 | 98360 | 4632.10 | 2.70% |
| 2025-04-08 | 5.01 | 4.85 | -0.33 | -6.37% | 4.71 | 5.16 | 113047 | 5512.89 | 3.10% |
| 2025-04-07 | 5.56 | 5.18 | -0.57 | -9.91% | 5.18 | 5.56 | 64452 | 3381.19 | 1.77% |
| 2025-04-03 | 5.71 | 5.75 | -0.06 | -1.03% | 5.66 | 5.84 | 69627 | 3999.54 | 1.91% |
| 2025-04-02 | 6.00 | 5.81 | -0.28 | -4.60% | 5.75 | 6.00 | 95749 | 5584.24 | 2.63% |
| 2025-04-01 | 5.92 | 6.09 | 0.15 | 2.53% | 5.90 | 6.12 | 67990 | 4119.55 | 1.86% |
| 2025-03-31 | 5.93 | 5.94 | -0.04 | -0.67% | 5.75 | 5.99 | 51398 | 3013.28 | 1.41% |
| 2025-03-28 | 6.09 | 5.98 | -0.14 | -2.29% | 5.94 | 6.15 | 47587 | 2856.95 | 1.30% |
| 2025-03-27 | 6.13 | 6.12 | -0.07 | -1.13% | 6.05 | 6.22 | 44304 | 2709.28 | 1.21% |
| 2025-03-26 | 5.93 | 6.19 | 0.18 | 3.00% | 5.93 | 6.21 | 87666 | 5393.09 | 2.40% |
| 2025-03-25 | 5.99 | 6.01 | 0.04 | 0.67% | 5.83 | 6.07 | 72796 | 4343.78 | 2.00% |
| 2025-03-24 | 6.24 | 5.97 | -0.29 | -4.63% | 5.83 | 6.28 | 117901 | 7071.08 | 3.23% |
| 2025-03-21 | 6.40 | 6.26 | -0.18 | -2.80% | 6.20 | 6.40 | 80622 | 5054.99 | 2.21% |
| 2025-03-20 | 6.20 | 6.44 | 0.23 | 3.70% | 6.14 | 6.54 | 125718 | 8005.38 | 3.45% |
| 2025-03-19 | 6.22 | 6.21 | 0.02 | 0.32% | 6.16 | 6.27 | 44921 | 2791.26 | 1.23% |
| 2025-03-18 | 6.20 | 6.19 | 0.00 | 0.00% | 6.11 | 6.29 | 79846 | 4925.75 | 2.19% |
| 2025-03-17 | 6.27 | 6.19 | -0.05 | -0.80% | 6.15 | 6.28 | 68314 | 4241.54 | 1.87% |
| 2025-03-14 | 6.16 | 6.24 | 0.05 | 0.81% | 6.13 | 6.29 | 80113 | 4960.72 | 2.20% |
| 2025-03-13 | 6.10 | 6.19 | 0.09 | 1.48% | 6.02 | 6.26 | 110617 | 6770.29 | 3.03% |
| 2025-03-12 | 6.22 | 6.10 | -0.09 | -1.45% | 6.07 | 6.34 | 110206 | 6759.43 | 3.02% |
| 2025-03-11 | 6.01 | 6.19 | 0.11 | 1.81% | 6.00 | 6.39 | 181786 | 11285.53 | 4.98% |
| 2025-03-10 | 5.97 | 6.08 | 0.11 | 1.84% | 5.90 | 6.20 | 124171 | 7486.52 | 3.40% |
| 2025-03-07 | 5.87 | 5.97 | 0.06 | 1.02% | 5.87 | 6.09 | 141717 | 8497.92 | 3.89% |
| 2025-03-06 | 5.67 | 5.91 | 0.24 | 4.23% | 5.64 | 6.08 | 155513 | 9144.26 | 4.26% |
| 2025-03-05 | 5.67 | 5.67 | 0.00 | 0.00% | 5.58 | 5.71 | 45873 | 2585.28 | 1.26% |
| 2025-03-04 | 5.57 | 5.67 | 0.06 | 1.07% | 5.55 | 5.69 | 53101 | 3004.25 | 1.46% |
| 2025-03-03 | 5.60 | 5.61 | 0.05 | 0.90% | 5.55 | 5.68 | 54817 | 3086.15 | 1.50% |
| 2025-02-28 | 5.66 | 5.56 | -0.11 | -1.94% | 5.54 | 5.67 | 36699 | 2055.17 | 1.01% |
| 2025-02-27 | 5.59 | 5.67 | 0.06 | 1.07% | 5.52 | 5.67 | 46654 | 2612.73 | 1.28% |
| 2025-02-26 | 5.52 | 5.61 | 0.12 | 2.19% | 5.48 | 5.65 | 50518 | 2827.46 | 1.39% |
| 2025-02-25 | 5.51 | 5.49 | -0.09 | -1.61% | 5.47 | 5.60 | 42626 | 2359.37 | 1.17% |
| 2025-02-24 | 5.54 | 5.58 | 0.00 | 0.00% | 5.54 | 5.67 | 52807 | 2953.59 | 1.45% |
| 2025-02-21 | 5.66 | 5.58 | -0.08 | -1.41% | 5.53 | 5.67 | 37021 | 2062.54 | 1.02% |
金鹰股份(600232)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。
