| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.17 | 6.70 | -0.46 | -6.42% | 6.65 | 7.20 | 139188 | 9517.86 | 3.82% |
| 2025-11-20 | 7.22 | 7.16 | -0.02 | -0.28% | 7.03 | 7.30 | 68873 | 4925.35 | 1.89% |
| 2025-11-19 | 7.36 | 7.18 | -0.13 | -1.78% | 7.12 | 7.43 | 96387 | 6957.17 | 2.64% |
| 2025-11-18 | 7.55 | 7.31 | -0.25 | -3.31% | 7.23 | 7.55 | 138211 | 10123.74 | 3.79% |
| 2025-11-17 | 7.50 | 7.56 | 0.17 | 2.30% | 7.41 | 7.68 | 110587 | 8333.19 | 3.03% |
| 2025-11-14 | 7.34 | 7.39 | 0.03 | 0.41% | 7.32 | 7.56 | 125367 | 9319.30 | 3.44% |
| 2025-11-13 | 7.31 | 7.36 | 0.09 | 1.24% | 7.21 | 7.40 | 114892 | 8407.64 | 3.15% |
| 2025-11-12 | 7.27 | 7.27 | -0.04 | -0.55% | 7.18 | 7.30 | 96757 | 6995.73 | 2.65% |
| 2025-11-11 | 7.11 | 7.31 | 0.19 | 2.67% | 7.08 | 7.32 | 118014 | 8554.55 | 3.24% |
| 2025-11-10 | 7.09 | 7.12 | 0.03 | 0.42% | 7.02 | 7.15 | 78350 | 5553.23 | 2.15% |
| 2025-11-07 | 7.00 | 7.09 | 0.09 | 1.29% | 6.95 | 7.12 | 75988 | 5356.83 | 2.08% |
| 2025-11-06 | 7.03 | 7.00 | 0.00 | 0.00% | 6.91 | 7.07 | 69313 | 4837.92 | 1.90% |
| 2025-11-05 | 6.93 | 7.00 | 0.07 | 1.01% | 6.86 | 7.05 | 87054 | 6081.69 | 2.39% |
| 2025-11-04 | 6.87 | 6.93 | 0.08 | 1.17% | 6.84 | 6.95 | 77892 | 5370.26 | 2.14% |
| 2025-11-03 | 6.79 | 6.85 | 0.08 | 1.18% | 6.76 | 6.90 | 106994 | 7332.12 | 2.93% |
| 2025-10-31 | 6.62 | 6.77 | 0.15 | 2.27% | 6.62 | 6.81 | 121209 | 8184.77 | 3.32% |
| 2025-10-30 | 6.62 | 6.62 | -0.01 | -0.15% | 6.60 | 6.78 | 92383 | 6162.87 | 2.53% |
| 2025-10-29 | 6.66 | 6.63 | -0.03 | -0.45% | 6.58 | 6.74 | 83767 | 5577.82 | 2.30% |
| 2025-10-28 | 6.58 | 6.66 | 0.06 | 0.91% | 6.57 | 6.68 | 50859 | 3379.79 | 1.39% |
| 2025-10-27 | 6.69 | 6.60 | -0.05 | -0.75% | 6.58 | 6.72 | 64391 | 4265.57 | 1.77% |
| 2025-10-24 | 6.72 | 6.65 | -0.06 | -0.89% | 6.64 | 6.77 | 64113 | 4290.19 | 1.76% |
| 2025-10-23 | 6.64 | 6.71 | 0.07 | 1.05% | 6.53 | 6.73 | 83825 | 5578.67 | 2.30% |
| 2025-10-22 | 6.57 | 6.64 | 0.03 | 0.45% | 6.52 | 6.65 | 77306 | 5104.71 | 2.12% |
| 2025-10-21 | 6.41 | 6.61 | 0.23 | 3.61% | 6.41 | 6.62 | 107809 | 7032.06 | 2.96% |
| 2025-10-20 | 6.31 | 6.38 | 0.11 | 1.75% | 6.30 | 6.41 | 67842 | 4308.80 | 1.86% |
| 2025-10-17 | 6.30 | 6.27 | -0.05 | -0.79% | 6.25 | 6.39 | 61089 | 3857.03 | 1.67% |
| 2025-10-16 | 6.44 | 6.32 | -0.12 | -1.86% | 6.29 | 6.47 | 73699 | 4686.04 | 2.02% |
| 2025-10-15 | 6.40 | 6.44 | 0.05 | 0.78% | 6.35 | 6.47 | 67699 | 4343.46 | 1.86% |
| 2025-10-14 | 6.39 | 6.39 | 0.07 | 1.11% | 6.35 | 6.48 | 86388 | 5540.81 | 2.37% |
| 2025-10-13 | 6.24 | 6.32 | -0.04 | -0.63% | 6.06 | 6.35 | 88640 | 5550.53 | 2.43% |
| 2025-10-10 | 6.29 | 6.36 | 0.07 | 1.11% | 6.27 | 6.45 | 87921 | 5616.25 | 2.41% |
| 2025-10-09 | 6.42 | 6.29 | -0.14 | -2.18% | 6.26 | 6.45 | 98636 | 6227.96 | 2.70% |
| 2025-09-30 | 6.55 | 6.43 | -0.10 | -1.53% | 6.41 | 6.55 | 61491 | 3973.82 | 1.69% |
| 2025-09-29 | 6.43 | 6.53 | 0.10 | 1.56% | 6.28 | 6.57 | 90442 | 5851.47 | 2.48% |
| 2025-09-26 | 6.44 | 6.43 | 0.02 | 0.31% | 6.31 | 6.51 | 57577 | 3709.70 | 1.58% |
| 2025-09-25 | 6.54 | 6.41 | -0.09 | -1.38% | 6.40 | 6.54 | 60314 | 3893.93 | 1.65% |
| 2025-09-24 | 6.41 | 6.50 | 0.09 | 1.40% | 6.33 | 6.52 | 69938 | 4522.56 | 1.92% |
| 2025-09-23 | 6.53 | 6.41 | -0.12 | -1.84% | 6.24 | 6.53 | 98632 | 6254.33 | 2.70% |
| 2025-09-22 | 6.60 | 6.53 | -0.05 | -0.76% | 6.46 | 6.60 | 50492 | 3291.14 | 1.38% |
| 2025-09-19 | 6.62 | 6.58 | -0.07 | -1.05% | 6.50 | 6.67 | 66652 | 4381.68 | 1.83% |
| 2025-09-18 | 6.79 | 6.65 | -0.11 | -1.63% | 6.60 | 6.82 | 89394 | 5995.63 | 2.45% |
| 2025-09-17 | 6.84 | 6.76 | -0.08 | -1.17% | 6.75 | 6.86 | 81162 | 5523.60 | 2.23% |
| 2025-09-16 | 6.79 | 6.84 | 0.03 | 0.44% | 6.77 | 6.87 | 68794 | 4699.38 | 1.89% |
| 2025-09-15 | 6.79 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 63320 | 4286.61 | 1.74% |
| 2025-09-12 | 6.79 | 6.77 | -0.02 | -0.29% | 6.74 | 6.84 | 66879 | 4538.18 | 1.83% |
| 2025-09-11 | 6.82 | 6.79 | -0.02 | -0.29% | 6.69 | 6.83 | 77058 | 5198.85 | 2.11% |
| 2025-09-10 | 6.76 | 6.81 | 0.05 | 0.74% | 6.75 | 6.87 | 66634 | 4541.19 | 1.83% |
| 2025-09-09 | 6.95 | 6.76 | -0.19 | -2.73% | 6.71 | 6.97 | 99562 | 6780.04 | 2.73% |
| 2025-09-08 | 6.76 | 6.95 | 0.19 | 2.81% | 6.73 | 6.97 | 103761 | 7125.66 | 2.84% |
| 2025-09-05 | 6.73 | 6.76 | 0.06 | 0.90% | 6.55 | 6.77 | 74751 | 5002.10 | 2.05% |
| 2025-09-04 | 6.67 | 6.70 | 0.02 | 0.30% | 6.61 | 6.82 | 85415 | 5758.34 | 2.34% |
| 2025-09-03 | 6.90 | 6.68 | -0.22 | -3.19% | 6.67 | 6.93 | 69147 | 4676.96 | 1.90% |
| 2025-09-02 | 6.95 | 6.90 | 0.03 | 0.44% | 6.73 | 6.98 | 118938 | 8124.21 | 3.26% |
| 2025-09-01 | 6.75 | 6.87 | 0.16 | 2.38% | 6.69 | 6.90 | 131851 | 8998.74 | 3.62% |
| 2025-08-29 | 6.87 | 6.71 | -0.14 | -2.04% | 6.66 | 6.88 | 118029 | 7980.34 | 3.24% |
| 2025-08-28 | 7.05 | 6.85 | -0.16 | -2.28% | 6.60 | 7.06 | 193711 | 13204.28 | 5.31% |
| 2025-08-27 | 7.17 | 7.01 | -0.14 | -1.96% | 7.00 | 7.27 | 207005 | 14747.67 | 5.68% |
| 2025-08-26 | 7.19 | 7.15 | -0.04 | -0.56% | 7.01 | 7.25 | 182122 | 13091.31 | 4.99% |
| 2025-08-25 | 7.20 | 7.19 | -0.14 | -1.91% | 7.10 | 7.37 | 289956 | 20885.47 | 7.95% |
| 2025-08-22 | 8.09 | 7.33 | -0.78 | -9.62% | 7.30 | 8.09 | 499128 | 36884.12 | 13.69% |
| 2025-08-21 | 8.08 | 8.11 | 0.04 | 0.50% | 7.95 | 8.24 | 161389 | 13073.97 | 4.43% |
| 2025-08-20 | 8.03 | 8.07 | 0.03 | 0.37% | 7.95 | 8.15 | 122806 | 9855.22 | 3.37% |
| 2025-08-19 | 7.96 | 8.04 | 0.02 | 0.25% | 7.84 | 8.17 | 242454 | 19347.23 | 6.65% |
| 2025-08-18 | 8.23 | 8.02 | -0.28 | -3.37% | 7.96 | 8.35 | 314687 | 25404.26 | 8.63% |
| 2025-08-15 | 8.04 | 8.30 | 0.26 | 3.23% | 7.85 | 8.45 | 310499 | 25600.50 | 8.51% |
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。
