| 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 | 7.70 | 7.74 | 0.11 | 1.44% | 7.66 | 7.84 | 59728 | 4625.11 | 1.64% |
| 2026-03-24 | 7.34 | 7.63 | 0.43 | 5.97% | 7.24 | 7.66 | 104386 | 7788.73 | 2.86% |
| 2026-03-23 | 7.39 | 7.20 | -0.38 | -5.01% | 7.12 | 7.60 | 112720 | 8295.36 | 3.09% |
| 2026-03-20 | 7.98 | 7.58 | -0.36 | -4.53% | 7.55 | 8.01 | 118818 | 9177.84 | 3.26% |
| 2026-03-19 | 8.16 | 7.94 | -0.30 | -3.64% | 7.87 | 8.16 | 78828 | 6310.19 | 2.16% |
| 2026-03-18 | 8.06 | 8.24 | 0.22 | 2.74% | 8.00 | 8.29 | 108046 | 8797.13 | 2.96% |
| 2026-03-17 | 8.23 | 8.02 | -0.24 | -2.91% | 8.00 | 8.37 | 121728 | 9889.08 | 3.34% |
| 2026-03-16 | 8.45 | 8.26 | -0.52 | -5.92% | 8.15 | 8.60 | 253369 | 20967.56 | 6.95% |
| 2026-03-13 | 7.93 | 8.78 | 0.80 | 10.03% | 7.90 | 8.78 | 132673 | 11265.44 | 3.64% |
| 2026-03-12 | 8.12 | 7.98 | -0.14 | -1.72% | 7.91 | 8.18 | 60640 | 4877.01 | 1.66% |
| 2026-03-11 | 8.28 | 8.12 | -0.09 | -1.10% | 8.06 | 8.52 | 101842 | 8351.19 | 2.79% |
| 2026-03-10 | 8.08 | 8.21 | 0.23 | 2.88% | 8.06 | 8.22 | 65196 | 5320.26 | 1.79% |
| 2026-03-09 | 8.13 | 7.98 | -0.22 | -2.68% | 7.86 | 8.16 | 75624 | 6026.11 | 2.07% |
| 2026-03-06 | 8.05 | 8.20 | 0.13 | 1.61% | 7.92 | 8.24 | 74945 | 6104.12 | 2.05% |
| 2026-03-05 | 8.10 | 8.07 | 0.05 | 0.62% | 8.04 | 8.30 | 62110 | 5054.79 | 1.70% |
| 2026-03-04 | 7.99 | 8.02 | -0.10 | -1.23% | 7.85 | 8.15 | 88504 | 7075.72 | 2.43% |
| 2026-03-03 | 8.40 | 8.12 | -0.33 | -3.91% | 8.12 | 8.59 | 98946 | 8269.17 | 2.71% |
| 2026-03-02 | 8.49 | 8.45 | -0.15 | -1.74% | 8.25 | 8.69 | 98916 | 8322.69 | 2.71% |
| 2026-02-27 | 8.53 | 8.60 | 0.00 | 0.00% | 8.47 | 8.67 | 72154 | 6177.47 | 1.98% |
| 2026-02-26 | 8.70 | 8.60 | -0.14 | -1.60% | 8.51 | 8.75 | 84108 | 7239.94 | 2.31% |
| 2026-02-25 | 8.92 | 8.74 | -0.17 | -1.91% | 8.69 | 8.98 | 92719 | 8121.42 | 2.54% |
| 2026-02-24 | 8.77 | 8.91 | 0.20 | 2.30% | 8.77 | 8.97 | 84002 | 7466.07 | 2.30% |
| 2026-02-13 | 8.70 | 8.71 | -0.02 | -0.23% | 8.67 | 8.92 | 65799 | 5773.24 | 1.80% |
| 2026-02-12 | 8.80 | 8.73 | -0.03 | -0.34% | 8.68 | 8.98 | 80356 | 7078.10 | 2.20% |
| 2026-02-11 | 8.94 | 8.76 | -0.16 | -1.79% | 8.74 | 9.00 | 79707 | 7066.32 | 2.19% |
| 2026-02-10 | 9.06 | 8.92 | -0.21 | -2.30% | 8.87 | 9.14 | 93767 | 8436.42 | 2.57% |
| 2026-02-09 | 9.12 | 9.13 | 0.02 | 0.22% | 9.06 | 9.25 | 87564 | 8010.12 | 2.40% |
| 2026-02-06 | 9.13 | 9.11 | -0.06 | -0.65% | 8.99 | 9.33 | 91066 | 8309.44 | 2.50% |
| 2026-02-05 | 9.37 | 9.17 | -0.16 | -1.71% | 9.10 | 9.42 | 111133 | 10250.00 | 3.05% |
| 2026-02-04 | 9.48 | 9.33 | 0.03 | 0.32% | 9.22 | 9.65 | 183149 | 17247.42 | 5.02% |
| 2026-02-03 | 9.20 | 9.30 | -0.02 | -0.21% | 9.15 | 9.57 | 310865 | 29037.88 | 8.52% |
| 2026-02-02 | 8.49 | 9.32 | 0.85 | 10.04% | 8.49 | 9.32 | 156754 | 14338.78 | 4.30% |
| 2026-01-30 | 8.41 | 8.47 | 0.04 | 0.47% | 8.32 | 8.55 | 87432 | 7367.55 | 2.40% |
| 2026-01-29 | 8.51 | 8.43 | -0.14 | -1.63% | 8.37 | 8.73 | 95208 | 8109.85 | 2.61% |
| 2026-01-28 | 8.70 | 8.57 | -0.08 | -0.92% | 8.40 | 8.71 | 101130 | 8614.53 | 2.77% |
| 2026-01-27 | 8.70 | 8.65 | -0.05 | -0.57% | 8.30 | 8.76 | 132426 | 11289.43 | 3.63% |
| 2026-01-26 | 9.33 | 8.70 | -0.66 | -7.05% | 8.59 | 9.39 | 214232 | 18931.94 | 5.87% |
| 2026-01-23 | 9.16 | 9.36 | 0.20 | 2.18% | 8.92 | 9.40 | 145546 | 13297.72 | 3.99% |
| 2026-01-22 | 8.78 | 9.16 | 0.34 | 3.85% | 8.65 | 9.17 | 140456 | 12631.81 | 3.85% |
| 2026-01-21 | 8.58 | 8.82 | 0.24 | 2.80% | 8.51 | 8.98 | 137197 | 12117.01 | 3.76% |
| 2026-01-20 | 9.02 | 8.58 | -0.39 | -4.35% | 8.46 | 9.03 | 171451 | 14881.61 | 4.70% |
| 2026-01-19 | 8.48 | 8.97 | 0.49 | 5.78% | 8.40 | 9.11 | 178226 | 15731.96 | 4.89% |
| 2026-01-16 | 8.57 | 8.48 | -0.09 | -1.05% | 8.39 | 8.66 | 92641 | 7883.94 | 2.54% |
| 2026-01-15 | 8.55 | 8.57 | 0.10 | 1.18% | 8.29 | 8.67 | 117199 | 9965.55 | 3.21% |
| 2026-01-14 | 8.50 | 8.47 | 0.00 | 0.00% | 8.20 | 8.68 | 150918 | 12740.66 | 4.14% |
| 2026-01-13 | 8.70 | 8.47 | -0.16 | -1.85% | 8.45 | 8.70 | 131047 | 11201.18 | 3.59% |
| 2026-01-12 | 8.39 | 8.63 | 0.30 | 3.60% | 8.37 | 8.83 | 198579 | 17192.97 | 5.44% |
| 2026-01-09 | 8.52 | 8.33 | -0.19 | -2.23% | 8.26 | 8.68 | 153637 | 12924.59 | 4.21% |
| 2026-01-08 | 8.50 | 8.52 | -0.02 | -0.23% | 8.31 | 8.61 | 161896 | 13658.11 | 4.44% |
| 2026-01-07 | 8.36 | 8.54 | 0.18 | 2.15% | 8.31 | 8.74 | 203977 | 17555.94 | 5.59% |
| 2026-01-06 | 8.62 | 8.36 | -0.13 | -1.53% | 8.27 | 8.85 | 338990 | 28982.27 | 9.29% |
| 2026-01-05 | 7.91 | 8.49 | 0.58 | 7.33% | 7.83 | 8.70 | 431001 | 36569.05 | 11.82% |
| 2025-12-31 | 7.70 | 7.91 | 0.15 | 1.93% | 7.70 | 8.17 | 142377 | 11277.05 | 3.90% |
| 2025-12-30 | 7.81 | 7.76 | -0.15 | -1.90% | 7.69 | 7.89 | 108966 | 8471.42 | 2.99% |
| 2025-12-29 | 7.76 | 7.91 | 0.15 | 1.93% | 7.50 | 7.98 | 190539 | 14745.36 | 5.22% |
| 2025-12-26 | 7.81 | 7.76 | -0.11 | -1.40% | 7.65 | 7.88 | 148157 | 11475.38 | 4.06% |
| 2025-12-25 | 8.11 | 7.87 | -0.31 | -3.79% | 7.80 | 8.15 | 216360 | 17056.36 | 5.93% |
| 2025-12-24 | 7.58 | 8.18 | 0.40 | 5.14% | 7.54 | 8.31 | 313440 | 24961.37 | 8.59% |
| 2025-12-23 | 7.56 | 7.78 | 0.23 | 3.05% | 7.55 | 7.87 | 250787 | 19390.24 | 6.88% |
| 2025-12-22 | 7.67 | 7.55 | -0.08 | -1.05% | 7.54 | 7.76 | 202846 | 15472.69 | 5.56% |
| 2025-12-19 | 7.39 | 7.63 | 0.20 | 2.69% | 7.37 | 7.72 | 278775 | 21231.29 | 7.64% |
| 2025-12-18 | 7.29 | 7.43 | 0.06 | 0.81% | 7.20 | 7.53 | 231642 | 17221.65 | 6.35% |
| 2025-12-17 | 7.45 | 7.37 | 0.02 | 0.27% | 7.22 | 7.78 | 320309 | 23605.77 | 8.78% |
| 2025-12-16 | 7.60 | 7.35 | -0.38 | -4.92% | 7.33 | 7.95 | 476624 | 35759.90 | 13.07% |
| 2025-12-15 | 7.20 | 7.73 | 0.70 | 9.96% | 6.66 | 7.73 | 509621 | 37121.09 | 13.97% |
| 2025-12-12 | 6.85 | 7.03 | 0.20 | 2.93% | 6.78 | 7.51 | 295985 | 21180.04 | 8.12% |
| 2025-12-11 | 7.06 | 6.83 | -0.19 | -2.71% | 6.81 | 7.08 | 97112 | 6708.88 | 2.66% |
| 2025-12-10 | 7.26 | 7.02 | -0.22 | -3.04% | 7.01 | 7.28 | 85648 | 6093.48 | 2.35% |
| 2025-12-09 | 7.33 | 7.24 | -0.06 | -0.82% | 7.08 | 7.34 | 86406 | 6229.61 | 2.37% |
| 2025-12-08 | 7.10 | 7.30 | 0.23 | 3.25% | 7.10 | 7.38 | 106779 | 7754.38 | 2.93% |
| 2025-12-05 | 7.04 | 7.07 | -0.02 | -0.28% | 6.98 | 7.10 | 69215 | 4880.30 | 1.90% |
| 2025-12-04 | 7.09 | 7.09 | 0.00 | 0.00% | 6.98 | 7.19 | 73157 | 5183.35 | 2.01% |
| 2025-12-03 | 7.11 | 7.09 | -0.07 | -0.98% | 7.05 | 7.23 | 58268 | 4140.92 | 1.60% |
| 2025-12-02 | 7.14 | 7.16 | 0.01 | 0.14% | 7.01 | 7.18 | 69287 | 4920.49 | 1.90% |
| 2025-12-01 | 7.17 | 7.15 | -0.01 | -0.14% | 7.12 | 7.32 | 79928 | 5751.24 | 2.19% |
| 2025-11-28 | 7.15 | 7.16 | -0.04 | -0.56% | 7.00 | 7.20 | 80470 | 5695.88 | 2.21% |
| 2025-11-27 | 7.11 | 7.20 | 0.15 | 2.13% | 6.96 | 7.33 | 124462 | 8963.44 | 3.41% |
| 2025-11-26 | 6.88 | 7.05 | 0.14 | 2.03% | 6.87 | 7.35 | 151146 | 10823.84 | 4.14% |
| 2025-11-25 | 6.98 | 6.91 | -0.04 | -0.58% | 6.89 | 7.01 | 51266 | 3560.15 | 1.41% |
| 2025-11-24 | 6.77 | 6.95 | 0.25 | 3.73% | 6.74 | 7.01 | 126953 | 8757.13 | 3.48% |
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。
