| 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 | 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% |
| 2025-02-20 | 5.59 | 5.66 | 0.05 | 0.89% | 5.55 | 5.66 | 33295 | 1866.00 | 0.91% |
| 2025-02-19 | 5.53 | 5.61 | 0.13 | 2.37% | 5.48 | 5.73 | 49418 | 2768.77 | 1.35% |
| 2025-02-18 | 5.65 | 5.48 | -0.18 | -3.18% | 5.47 | 5.68 | 42424 | 2362.84 | 1.16% |
| 2025-02-17 | 5.54 | 5.66 | 0.10 | 1.80% | 5.51 | 5.66 | 51759 | 2895.10 | 1.42% |
| 2025-02-14 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 34424 | 1913.99 | 0.94% |
| 2025-02-13 | 5.66 | 5.55 | -0.12 | -2.12% | 5.54 | 5.68 | 43881 | 2454.41 | 1.20% |
| 2025-02-12 | 5.71 | 5.67 | 0.00 | 0.00% | 5.62 | 5.80 | 55427 | 3157.52 | 1.52% |
| 2025-02-11 | 5.72 | 5.67 | -0.02 | -0.35% | 5.63 | 5.76 | 43830 | 2492.53 | 1.20% |
| 2025-02-10 | 5.70 | 5.69 | 0.08 | 1.43% | 5.62 | 5.71 | 49443 | 2804.69 | 1.36% |
| 2025-02-07 | 5.61 | 5.61 | 0.03 | 0.54% | 5.55 | 5.66 | 47789 | 2682.82 | 1.31% |
| 2025-02-06 | 5.53 | 5.58 | 0.01 | 0.18% | 5.51 | 5.59 | 49651 | 2754.56 | 1.36% |
| 2025-02-05 | 5.62 | 5.57 | -0.05 | -0.89% | 5.51 | 5.66 | 53623 | 2987.72 | 1.47% |
| 2025-01-27 | 5.59 | 5.62 | 0.03 | 0.54% | 5.56 | 5.76 | 80350 | 4534.46 | 2.20% |
| 2025-01-24 | 5.52 | 5.59 | 0.07 | 1.27% | 5.46 | 5.60 | 42605 | 2357.54 | 1.17% |
| 2025-01-23 | 5.48 | 5.52 | 0.10 | 1.85% | 5.41 | 5.58 | 50059 | 2765.66 | 1.37% |
| 2025-01-22 | 5.49 | 5.42 | -0.07 | -1.28% | 5.37 | 5.52 | 41559 | 2257.32 | 1.14% |
| 2025-01-21 | 5.60 | 5.49 | -0.11 | -1.96% | 5.46 | 5.66 | 38851 | 2145.40 | 1.07% |
| 2025-01-20 | 5.40 | 5.60 | 0.20 | 3.70% | 5.37 | 5.63 | 54897 | 3037.18 | 1.51% |
| 2025-01-17 | 5.49 | 5.40 | -0.15 | -2.70% | 5.37 | 5.58 | 50518 | 2737.15 | 1.39% |
| 2025-01-16 | 5.45 | 5.55 | 0.11 | 2.02% | 5.45 | 5.75 | 76702 | 4279.92 | 2.10% |
| 2025-01-15 | 5.33 | 5.44 | 0.11 | 2.06% | 5.26 | 5.46 | 47333 | 2553.16 | 1.30% |
| 2025-01-14 | 5.07 | 5.33 | 0.27 | 5.34% | 5.07 | 5.34 | 44342 | 2323.82 | 1.22% |
| 2025-01-13 | 4.95 | 5.06 | 0.07 | 1.40% | 4.84 | 5.10 | 33498 | 1675.46 | 0.92% |
| 2025-01-10 | 5.21 | 4.99 | -0.16 | -3.11% | 4.99 | 5.21 | 29524 | 1505.49 | 0.81% |
| 2025-01-09 | 5.20 | 5.15 | -0.03 | -0.58% | 5.13 | 5.24 | 31773 | 1645.58 | 0.87% |
| 2025-01-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.05 | 5.23 | 39091 | 2012.90 | 1.07% |
| 2025-01-07 | 5.04 | 5.18 | 0.14 | 2.78% | 5.01 | 5.19 | 39359 | 2004.25 | 1.08% |
| 2025-01-06 | 5.00 | 5.04 | 0.01 | 0.20% | 4.53 | 5.06 | 50907 | 2516.19 | 1.40% |
| 2025-01-03 | 5.30 | 5.03 | -0.24 | -4.55% | 5.00 | 5.31 | 47151 | 2410.19 | 1.29% |
| 2025-01-02 | 5.23 | 5.27 | 0.04 | 0.76% | 5.20 | 5.42 | 55582 | 2959.87 | 1.52% |
| 2024-12-31 | 5.28 | 5.23 | -0.05 | -0.95% | 5.22 | 5.41 | 39405 | 2090.05 | 1.08% |
| 2024-12-30 | 5.37 | 5.28 | -0.12 | -2.22% | 5.20 | 5.42 | 43385 | 2293.58 | 1.19% |
| 2024-12-27 | 5.28 | 5.40 | 0.14 | 2.66% | 5.24 | 5.46 | 37473 | 2019.88 | 1.03% |
| 2024-12-26 | 5.22 | 5.26 | 0.03 | 0.57% | 5.20 | 5.33 | 33867 | 1789.48 | 0.93% |
| 2024-12-25 | 5.36 | 5.23 | -0.13 | -2.43% | 5.12 | 5.38 | 51063 | 2665.04 | 1.40% |
| 2024-12-24 | 5.45 | 5.36 | -0.11 | -2.01% | 5.27 | 5.55 | 61075 | 3278.10 | 1.67% |
| 2024-12-23 | 5.84 | 5.47 | -0.42 | -7.13% | 5.38 | 5.92 | 77677 | 4324.36 | 2.13% |
| 2024-12-20 | 5.83 | 5.89 | 0.06 | 1.03% | 5.82 | 5.91 | 37940 | 2226.52 | 1.04% |
| 2024-12-19 | 5.83 | 5.83 | -0.01 | -0.17% | 5.70 | 5.86 | 47048 | 2723.73 | 1.29% |
| 2024-12-18 | 5.84 | 5.84 | -0.04 | -0.68% | 5.75 | 5.94 | 56384 | 3306.80 | 1.55% |
| 2024-12-17 | 6.16 | 5.88 | -0.24 | -3.92% | 5.72 | 6.16 | 101937 | 6014.31 | 2.79% |
| 2024-12-16 | 6.09 | 6.12 | 0.07 | 1.16% | 6.05 | 6.17 | 51315 | 3140.23 | 1.41% |
| 2024-12-13 | 6.13 | 6.05 | -0.10 | -1.63% | 6.05 | 6.20 | 51770 | 3169.20 | 1.42% |
| 2024-12-12 | 5.94 | 6.15 | 0.19 | 3.19% | 5.94 | 6.16 | 67624 | 4096.11 | 1.85% |
| 2024-12-11 | 5.98 | 5.96 | 0.02 | 0.34% | 5.92 | 6.01 | 49960 | 2974.80 | 1.37% |
| 2024-12-10 | 6.15 | 5.94 | -0.06 | -1.00% | 5.92 | 6.17 | 59618 | 3567.29 | 1.63% |
| 2024-12-09 | 5.99 | 6.00 | 0.05 | 0.84% | 5.90 | 6.02 | 47578 | 2842.05 | 1.30% |
| 2024-12-06 | 5.84 | 5.95 | 0.13 | 2.23% | 5.77 | 5.99 | 58108 | 3427.19 | 1.59% |
| 2024-12-05 | 5.80 | 5.82 | 0.02 | 0.34% | 5.77 | 5.85 | 36122 | 2095.89 | 0.99% |
| 2024-12-04 | 5.92 | 5.80 | -0.10 | -1.69% | 5.75 | 5.97 | 54258 | 3177.46 | 1.49% |
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。
