| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 3.94 | 3.86 | -0.07 | -1.78% | 3.86 | 4.00 | 930020 | 36622.06 | 2.06% |
| 2025-08-13 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 639118 | 25157.67 | 1.42% |
| 2025-08-12 | 3.93 | 3.94 | 0.00 | 0.00% | 3.91 | 4.01 | 845454 | 33390.84 | 1.87% |
| 2025-08-11 | 3.87 | 3.94 | 0.09 | 2.34% | 3.85 | 3.97 | 1456165 | 57152.43 | 3.23% |
| 2025-08-08 | 3.80 | 3.85 | 0.04 | 1.05% | 3.75 | 3.87 | 1383898 | 52768.13 | 3.07% |
| 2025-08-07 | 3.72 | 3.81 | 0.09 | 2.42% | 3.68 | 3.82 | 1358310 | 51060.47 | 3.01% |
| 2025-08-06 | 3.74 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 970075 | 36183.23 | 2.15% |
| 2025-08-05 | 3.73 | 3.75 | 0.01 | 0.27% | 3.73 | 3.77 | 786013 | 29477.45 | 1.74% |
| 2025-08-04 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.74 | 619460 | 23002.89 | 1.37% |
| 2025-08-01 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.78 | 645180 | 24200.03 | 1.43% |
| 2025-07-31 | 3.93 | 3.76 | -0.20 | -5.05% | 3.75 | 3.94 | 1812976 | 69204.76 | 4.02% |
| 2025-07-30 | 4.05 | 3.96 | -0.11 | -2.70% | 3.95 | 4.10 | 1424755 | 57319.96 | 3.16% |
| 2025-07-29 | 4.04 | 4.07 | 0.02 | 0.49% | 3.99 | 4.07 | 1137778 | 45877.36 | 2.52% |
| 2025-07-28 | 4.06 | 4.05 | -0.02 | -0.49% | 3.97 | 4.09 | 1248018 | 50286.62 | 2.76% |
| 2025-07-25 | 4.04 | 4.07 | 0.01 | 0.25% | 4.00 | 4.11 | 1499308 | 60908.70 | 3.32% |
| 2025-07-24 | 3.95 | 4.06 | 0.09 | 2.27% | 3.90 | 4.08 | 1726293 | 69462.42 | 3.82% |
| 2025-07-23 | 3.91 | 3.97 | 0.05 | 1.28% | 3.90 | 4.07 | 2246043 | 89429.19 | 4.98% |
| 2025-07-22 | 3.84 | 3.92 | 0.09 | 2.35% | 3.77 | 3.92 | 1717658 | 66253.46 | 3.80% |
| 2025-07-21 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 1078021 | 41311.21 | 2.39% |
| 2025-07-18 | 3.83 | 3.82 | 0.00 | 0.00% | 3.80 | 3.85 | 897882 | 34316.88 | 1.99% |
| 2025-07-17 | 3.82 | 3.82 | -0.01 | -0.26% | 3.76 | 3.84 | 1047971 | 39814.45 | 2.32% |
| 2025-07-16 | 3.85 | 3.83 | -0.04 | -1.03% | 3.80 | 3.89 | 1078663 | 41370.96 | 2.39% |
| 2025-07-15 | 3.90 | 3.87 | -0.08 | -2.03% | 3.80 | 3.92 | 1588014 | 61212.06 | 3.52% |
| 2025-07-14 | 4.05 | 3.95 | -0.14 | -3.42% | 3.93 | 4.07 | 1586924 | 63118.47 | 3.52% |
| 2025-07-11 | 4.09 | 4.09 | -0.03 | -0.73% | 4.04 | 4.14 | 1450558 | 59139.62 | 3.21% |
| 2025-07-10 | 3.93 | 4.12 | 0.18 | 4.57% | 3.92 | 4.16 | 2425103 | 98550.55 | 5.37% |
| 2025-07-09 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.99 | 1396647 | 54973.98 | 3.09% |
| 2025-07-08 | 3.87 | 3.90 | 0.02 | 0.52% | 3.84 | 3.92 | 1225317 | 47505.76 | 2.71% |
| 2025-07-07 | 3.70 | 3.88 | 0.18 | 4.86% | 3.69 | 3.95 | 2512974 | 96948.73 | 5.57% |
| 2025-07-04 | 3.76 | 3.70 | -0.06 | -1.60% | 3.69 | 3.77 | 856672 | 31957.02 | 1.90% |
| 2025-07-03 | 3.77 | 3.76 | -0.03 | -0.79% | 3.75 | 3.83 | 704209 | 26667.27 | 1.56% |
| 2025-07-02 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 891528 | 33466.11 | 1.97% |
| 2025-07-01 | 3.79 | 3.73 | -0.06 | -1.58% | 3.70 | 3.80 | 699670 | 26106.88 | 1.55% |
| 2025-06-30 | 3.74 | 3.79 | 0.05 | 1.34% | 3.73 | 3.81 | 759608 | 28724.77 | 1.68% |
| 2025-06-27 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.79 | 714659 | 26794.14 | 1.58% |
| 2025-06-26 | 3.74 | 3.73 | -0.01 | -0.27% | 3.72 | 3.81 | 724567 | 27198.25 | 1.60% |
| 2025-06-25 | 3.68 | 3.74 | 0.05 | 1.36% | 3.65 | 3.76 | 1045503 | 38735.75 | 2.32% |
| 2025-06-24 | 3.63 | 3.69 | 0.05 | 1.37% | 3.62 | 3.71 | 730661 | 26869.90 | 1.62% |
| 2025-06-23 | 3.58 | 3.64 | 0.04 | 1.11% | 3.52 | 3.64 | 681526 | 24542.37 | 1.51% |
| 2025-06-20 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.64 | 448023 | 16166.67 | 0.99% |
| 2025-06-19 | 3.68 | 3.60 | -0.11 | -2.96% | 3.58 | 3.70 | 828087 | 29987.10 | 1.83% |
| 2025-06-18 | 3.72 | 3.71 | -0.03 | -0.80% | 3.63 | 3.74 | 781455 | 28758.83 | 1.73% |
| 2025-06-17 | 3.76 | 3.74 | -0.02 | -0.53% | 3.71 | 3.77 | 614301 | 22993.44 | 1.36% |
| 2025-06-16 | 3.65 | 3.76 | 0.13 | 3.58% | 3.65 | 3.79 | 1221430 | 45612.54 | 2.71% |
| 2025-06-13 | 3.73 | 3.63 | -0.11 | -2.94% | 3.63 | 3.74 | 860204 | 31538.18 | 1.91% |
| 2025-06-12 | 3.78 | 3.74 | -0.06 | -1.58% | 3.72 | 3.79 | 716761 | 26850.04 | 1.59% |
| 2025-06-11 | 3.74 | 3.80 | 0.05 | 1.33% | 3.73 | 3.84 | 1046142 | 39718.87 | 2.32% |
| 2025-06-10 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.82 | 997064 | 37521.21 | 2.21% |
| 2025-06-09 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 874710 | 32610.85 | 1.94% |
| 2025-06-06 | 3.76 | 3.72 | -0.05 | -1.33% | 3.70 | 3.79 | 709838 | 26487.21 | 1.57% |
| 2025-06-05 | 3.74 | 3.77 | 0.01 | 0.27% | 3.74 | 3.83 | 693136 | 26153.37 | 1.54% |
| 2025-06-04 | 3.72 | 3.76 | 0.05 | 1.35% | 3.70 | 3.77 | 880796 | 32911.87 | 1.95% |
| 2025-06-03 | 3.81 | 3.71 | -0.14 | -3.64% | 3.70 | 3.84 | 1321723 | 49781.95 | 2.93% |
| 2025-05-30 | 3.91 | 3.85 | -0.07 | -1.79% | 3.85 | 3.92 | 584307 | 22652.53 | 1.29% |
| 2025-05-29 | 3.87 | 3.92 | 0.04 | 1.03% | 3.86 | 3.94 | 483481 | 18920.46 | 1.07% |
| 2025-05-28 | 3.92 | 3.88 | -0.04 | -1.02% | 3.86 | 3.93 | 416723 | 16212.34 | 0.92% |
| 2025-05-27 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.93 | 395458 | 15486.02 | 0.88% |
| 2025-05-26 | 3.85 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 543600 | 21075.48 | 1.20% |
| 2025-05-23 | 3.96 | 3.87 | -0.09 | -2.27% | 3.87 | 3.98 | 847564 | 33228.72 | 1.88% |
| 2025-05-22 | 4.06 | 3.96 | -0.10 | -2.46% | 3.95 | 4.06 | 726299 | 29072.47 | 1.61% |
| 2025-05-21 | 4.12 | 4.06 | -0.06 | -1.46% | 4.05 | 4.13 | 798053 | 32513.69 | 1.77% |
| 2025-05-20 | 4.14 | 4.12 | -0.03 | -0.72% | 4.11 | 4.16 | 509698 | 21006.25 | 1.13% |
| 2025-05-19 | 4.10 | 4.15 | 0.04 | 0.97% | 4.10 | 4.19 | 683071 | 28352.39 | 1.51% |
| 2025-05-16 | 4.11 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 501832 | 20634.21 | 1.11% |
| 2025-05-15 | 4.16 | 4.10 | -0.08 | -1.91% | 4.10 | 4.18 | 564530 | 23335.53 | 1.25% |
| 2025-05-14 | 4.15 | 4.18 | 0.02 | 0.48% | 4.08 | 4.20 | 879899 | 36394.54 | 1.95% |
| 2025-05-13 | 4.21 | 4.16 | -0.03 | -0.72% | 4.14 | 4.21 | 801620 | 33434.63 | 1.78% |
| 2025-05-12 | 4.18 | 4.19 | 0.03 | 0.72% | 4.16 | 4.20 | 585577 | 24462.97 | 1.30% |
| 2025-05-09 | 4.29 | 4.16 | -0.15 | -3.48% | 4.14 | 4.29 | 1341597 | 56407.04 | 2.97% |
| 2025-05-08 | 4.33 | 4.31 | -0.04 | -0.92% | 4.28 | 4.34 | 1094774 | 47146.93 | 2.42% |
| 2025-05-07 | 4.38 | 4.35 | 0.07 | 1.64% | 4.33 | 4.53 | 1678787 | 74027.84 | 3.72% |
| 2025-05-06 | 4.30 | 4.28 | 0.00 | 0.00% | 4.24 | 4.32 | 1333165 | 57000.35 | 2.95% |
| 2025-04-30 | 4.26 | 4.28 | -0.02 | -0.47% | 4.26 | 4.37 | 984699 | 42485.39 | 2.18% |
| 2025-04-29 | 4.30 | 4.30 | -0.03 | -0.69% | 4.22 | 4.34 | 1612389 | 68753.06 | 3.57% |
| 2025-04-28 | 4.65 | 4.33 | -0.43 | -9.03% | 4.28 | 4.66 | 2729194 | 120488.32 | 6.05% |
| 2025-04-25 | 4.99 | 4.76 | -0.22 | -4.42% | 4.73 | 5.21 | 2748184 | 136120.17 | 6.09% |
| 2025-04-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.89 | 5.06 | 944369 | 46963.49 | 2.09% |
| 2025-04-23 | 5.02 | 4.92 | -0.14 | -2.77% | 4.87 | 5.05 | 1205121 | 59590.66 | 2.67% |
| 2025-04-22 | 4.95 | 5.06 | 0.09 | 1.81% | 4.94 | 5.11 | 896067 | 45086.64 | 1.98% |
| 2025-04-21 | 4.92 | 4.97 | -0.04 | -0.80% | 4.86 | 5.01 | 1022610 | 50700.82 | 2.27% |
金地集团(600383)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。
