| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.14 | 3.14 | 0.03 | 0.96% | 3.10 | 3.19 | 945507 | 29630.52 | 2.09% |
| 2026-02-02 | 3.21 | 3.11 | -0.14 | -4.31% | 3.11 | 3.26 | 1419522 | 45172.40 | 3.14% |
| 2026-01-30 | 3.33 | 3.25 | -0.10 | -2.99% | 3.21 | 3.35 | 1856275 | 60548.08 | 4.11% |
| 2026-01-29 | 3.12 | 3.35 | 0.21 | 6.69% | 3.11 | 3.39 | 3239571 | 106562.18 | 7.18% |
| 2026-01-28 | 3.10 | 3.14 | 0.06 | 1.95% | 3.09 | 3.16 | 1201313 | 37616.88 | 2.66% |
| 2026-01-27 | 3.16 | 3.08 | -0.08 | -2.53% | 3.05 | 3.17 | 1207405 | 37278.35 | 2.67% |
| 2026-01-26 | 3.19 | 3.16 | -0.08 | -2.47% | 3.15 | 3.23 | 1141134 | 36247.70 | 2.53% |
| 2026-01-23 | 3.19 | 3.24 | 0.04 | 1.25% | 3.16 | 3.24 | 1002030 | 32049.26 | 2.22% |
| 2026-01-22 | 3.19 | 3.20 | 0.01 | 0.31% | 3.15 | 3.21 | 929154 | 29570.35 | 2.06% |
| 2026-01-21 | 3.13 | 3.19 | 0.03 | 0.95% | 3.13 | 3.21 | 1235442 | 39140.78 | 2.74% |
| 2026-01-20 | 3.07 | 3.16 | 0.09 | 2.93% | 3.06 | 3.18 | 1317779 | 41427.96 | 2.92% |
| 2026-01-19 | 3.06 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 514581 | 15804.36 | 1.14% |
| 2026-01-16 | 3.18 | 3.07 | -0.08 | -2.54% | 3.06 | 3.18 | 998562 | 30970.07 | 2.21% |
| 2026-01-15 | 3.11 | 3.15 | 0.04 | 1.29% | 3.09 | 3.20 | 1394894 | 43878.48 | 3.09% |
| 2026-01-14 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.18 | 1183329 | 37174.89 | 2.62% |
| 2026-01-13 | 3.18 | 3.15 | -0.04 | -1.25% | 3.14 | 3.23 | 1018520 | 32458.03 | 2.26% |
| 2026-01-12 | 3.21 | 3.19 | -0.03 | -0.93% | 3.16 | 3.21 | 927986 | 29577.07 | 2.06% |
| 2026-01-09 | 3.22 | 3.22 | -0.01 | -0.31% | 3.18 | 3.25 | 1200794 | 38531.92 | 2.66% |
| 2026-01-08 | 3.14 | 3.23 | 0.08 | 2.54% | 3.12 | 3.28 | 1368264 | 43920.16 | 3.03% |
| 2026-01-07 | 3.18 | 3.15 | -0.04 | -1.25% | 3.15 | 3.24 | 899916 | 28637.27 | 1.99% |
| 2026-01-06 | 3.12 | 3.19 | 0.06 | 1.92% | 3.11 | 3.21 | 1507532 | 47771.71 | 3.34% |
| 2026-01-05 | 3.07 | 3.13 | 0.07 | 2.29% | 3.06 | 3.19 | 1395614 | 43634.72 | 3.09% |
| 2025-12-31 | 3.06 | 3.06 | 0.03 | 0.99% | 3.03 | 3.10 | 729749 | 22316.01 | 1.62% |
| 2025-12-30 | 3.08 | 3.03 | -0.06 | -1.94% | 3.03 | 3.09 | 778389 | 23706.74 | 1.72% |
| 2025-12-29 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.14 | 669065 | 20758.92 | 1.48% |
| 2025-12-26 | 3.11 | 3.12 | 0.00 | 0.00% | 3.11 | 3.15 | 569437 | 17813.27 | 1.26% |
| 2025-12-25 | 3.12 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 461066 | 14354.06 | 1.02% |
| 2025-12-24 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.11 | 476500 | 14761.25 | 1.06% |
| 2025-12-23 | 3.15 | 3.09 | -0.07 | -2.22% | 3.08 | 3.16 | 881336 | 27446.92 | 1.95% |
| 2025-12-22 | 3.15 | 3.16 | -0.01 | -0.32% | 3.13 | 3.20 | 717380 | 22747.21 | 1.59% |
| 2025-12-19 | 3.11 | 3.17 | 0.05 | 1.60% | 3.10 | 3.19 | 979246 | 30926.04 | 2.17% |
| 2025-12-18 | 3.12 | 3.12 | -0.02 | -0.64% | 3.11 | 3.15 | 577095 | 18048.10 | 1.28% |
| 2025-12-17 | 3.13 | 3.14 | -0.01 | -0.32% | 3.08 | 3.15 | 708521 | 22091.23 | 1.57% |
| 2025-12-16 | 3.11 | 3.15 | 0.05 | 1.61% | 3.10 | 3.18 | 952803 | 29908.62 | 2.11% |
| 2025-12-15 | 3.09 | 3.10 | -0.06 | -1.90% | 3.07 | 3.15 | 805431 | 25104.57 | 1.78% |
| 2025-12-12 | 3.22 | 3.16 | -0.01 | -0.32% | 3.15 | 3.25 | 925077 | 29544.74 | 2.05% |
| 2025-12-11 | 3.26 | 3.17 | -0.15 | -4.52% | 3.17 | 3.27 | 1456824 | 46735.87 | 3.23% |
| 2025-12-10 | 3.13 | 3.32 | 0.18 | 5.73% | 3.12 | 3.39 | 2371011 | 77393.72 | 5.25% |
| 2025-12-09 | 3.22 | 3.14 | -0.10 | -3.09% | 3.14 | 3.23 | 1090696 | 34583.94 | 2.42% |
| 2025-12-08 | 3.26 | 3.24 | -0.05 | -1.52% | 3.22 | 3.31 | 1038786 | 33922.29 | 2.30% |
| 2025-12-05 | 3.25 | 3.29 | 0.03 | 0.92% | 3.17 | 3.30 | 1411191 | 45529.91 | 3.13% |
| 2025-12-04 | 3.21 | 3.26 | 0.03 | 0.93% | 3.21 | 3.30 | 966281 | 31509.67 | 2.14% |
| 2025-12-03 | 3.34 | 3.23 | -0.10 | -3.00% | 3.22 | 3.34 | 1175156 | 38453.14 | 2.60% |
| 2025-12-02 | 3.33 | 3.33 | -0.02 | -0.60% | 3.32 | 3.37 | 1076477 | 35982.20 | 2.38% |
| 2025-12-01 | 3.44 | 3.35 | -0.11 | -3.18% | 3.32 | 3.46 | 1780140 | 60163.50 | 3.94% |
| 2025-11-28 | 3.47 | 3.46 | -0.04 | -1.14% | 3.39 | 3.50 | 1223286 | 42014.29 | 2.71% |
| 2025-11-27 | 3.51 | 3.50 | -0.06 | -1.69% | 3.40 | 3.56 | 1941447 | 67786.76 | 4.30% |
| 2025-11-26 | 3.68 | 3.56 | -0.13 | -3.52% | 3.54 | 3.71 | 1325360 | 47923.03 | 2.94% |
| 2025-11-25 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.75 | 888796 | 32893.58 | 1.97% |
| 2025-11-24 | 3.70 | 3.68 | -0.01 | -0.27% | 3.67 | 3.78 | 826704 | 30732.36 | 1.83% |
| 2025-11-21 | 3.73 | 3.69 | -0.11 | -2.89% | 3.68 | 3.84 | 854440 | 32058.23 | 1.89% |
| 2025-11-20 | 3.72 | 3.80 | 0.09 | 2.43% | 3.67 | 3.89 | 1144196 | 43502.87 | 2.53% |
| 2025-11-19 | 3.79 | 3.71 | -0.09 | -2.37% | 3.67 | 3.80 | 820069 | 30449.41 | 1.82% |
| 2025-11-18 | 3.96 | 3.80 | -0.18 | -4.52% | 3.78 | 3.98 | 1255560 | 48181.67 | 2.78% |
| 2025-11-17 | 3.96 | 3.98 | 0.01 | 0.25% | 3.95 | 3.99 | 571644 | 22713.93 | 1.27% |
| 2025-11-14 | 3.96 | 3.97 | -0.01 | -0.25% | 3.95 | 4.02 | 718824 | 28729.93 | 1.59% |
| 2025-11-13 | 3.93 | 3.98 | 0.03 | 0.76% | 3.91 | 3.99 | 653276 | 25810.72 | 1.45% |
| 2025-11-12 | 3.97 | 3.95 | -0.02 | -0.50% | 3.92 | 3.97 | 429097 | 16936.46 | 0.95% |
| 2025-11-11 | 3.95 | 3.97 | 0.02 | 0.51% | 3.92 | 3.99 | 584695 | 23152.94 | 1.30% |
| 2025-11-10 | 3.87 | 3.95 | 0.09 | 2.33% | 3.85 | 3.96 | 918064 | 35989.81 | 2.03% |
| 2025-11-07 | 3.87 | 3.86 | -0.01 | -0.26% | 3.85 | 3.89 | 489827 | 18958.49 | 1.08% |
| 2025-11-06 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 625153 | 24325.43 | 1.38% |
| 2025-11-05 | 3.89 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 359483 | 14035.83 | 0.80% |
| 2025-11-04 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.94 | 461670 | 18039.10 | 1.02% |
| 2025-11-03 | 3.92 | 3.92 | 0.01 | 0.26% | 3.90 | 3.94 | 372241 | 14583.20 | 0.82% |
| 2025-10-31 | 3.93 | 3.91 | 0.01 | 0.26% | 3.90 | 3.95 | 594896 | 23320.85 | 1.32% |
| 2025-10-30 | 4.00 | 3.90 | -0.09 | -2.26% | 3.90 | 4.00 | 735347 | 28964.87 | 1.63% |
| 2025-10-29 | 3.95 | 3.99 | 0.03 | 0.76% | 3.92 | 4.02 | 755684 | 30064.40 | 1.67% |
| 2025-10-28 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.00 | 573602 | 22752.69 | 1.27% |
| 2025-10-27 | 4.04 | 3.98 | -0.05 | -1.24% | 3.96 | 4.05 | 1052649 | 42023.01 | 2.33% |
| 2025-10-24 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.11 | 700973 | 28392.47 | 1.55% |
| 2025-10-23 | 4.19 | 4.08 | -0.11 | -2.63% | 4.02 | 4.21 | 1127974 | 45966.01 | 2.50% |
| 2025-10-22 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.30 | 988390 | 41692.71 | 2.19% |
| 2025-10-21 | 4.10 | 4.16 | 0.06 | 1.46% | 4.08 | 4.18 | 675656 | 27970.82 | 1.50% |
| 2025-10-20 | 4.12 | 4.10 | 0.00 | 0.00% | 4.06 | 4.14 | 630570 | 25822.91 | 1.40% |
| 2025-10-17 | 4.18 | 4.10 | -0.08 | -1.91% | 4.09 | 4.27 | 750408 | 31263.16 | 1.66% |
| 2025-10-16 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.29 | 850296 | 35687.06 | 1.88% |
| 2025-10-15 | 4.29 | 4.25 | -0.04 | -0.93% | 4.19 | 4.34 | 925719 | 39278.88 | 2.05% |
| 2025-10-14 | 4.29 | 4.29 | -0.01 | -0.23% | 4.28 | 4.42 | 981622 | 42577.57 | 2.17% |
| 2025-10-13 | 4.27 | 4.30 | -0.08 | -1.83% | 4.24 | 4.36 | 1212192 | 52070.03 | 2.69% |
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。
