| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.53 | 4.48 | -0.04 | -0.88% | 4.41 | 4.57 | 702055 | 31497.68 | 1.56% |
| 2025-03-31 | 4.62 | 4.52 | -0.13 | -2.80% | 4.49 | 4.63 | 508049 | 23047.96 | 1.13% |
| 2025-03-28 | 4.64 | 4.65 | 0.03 | 0.65% | 4.59 | 4.69 | 412075 | 19138.09 | 0.91% |
| 2025-03-27 | 4.65 | 4.62 | -0.03 | -0.65% | 4.60 | 4.68 | 356883 | 16518.33 | 0.79% |
| 2025-03-26 | 4.56 | 4.65 | 0.09 | 1.97% | 4.54 | 4.76 | 963197 | 45040.68 | 2.13% |
| 2025-03-25 | 4.54 | 4.56 | 0.02 | 0.44% | 4.52 | 4.59 | 469435 | 21368.63 | 1.04% |
| 2025-03-24 | 4.67 | 4.54 | -0.14 | -2.99% | 4.49 | 4.73 | 865302 | 39487.39 | 1.92% |
| 2025-03-21 | 4.76 | 4.68 | -0.09 | -1.89% | 4.66 | 4.77 | 464963 | 21864.23 | 1.03% |
| 2025-03-20 | 4.80 | 4.77 | -0.03 | -0.63% | 4.76 | 4.87 | 329698 | 15849.68 | 0.73% |
| 2025-03-19 | 4.82 | 4.80 | -0.02 | -0.41% | 4.78 | 4.88 | 385429 | 18593.73 | 0.85% |
| 2025-03-18 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.89 | 424596 | 20508.39 | 0.94% |
| 2025-03-17 | 4.83 | 4.86 | 0.05 | 1.04% | 4.82 | 4.91 | 605549 | 29473.55 | 1.34% |
| 2025-03-14 | 4.64 | 4.81 | 0.19 | 4.11% | 4.63 | 4.86 | 1154801 | 55166.79 | 2.56% |
| 2025-03-13 | 4.68 | 4.62 | -0.06 | -1.28% | 4.59 | 4.69 | 491115 | 22746.95 | 1.09% |
| 2025-03-12 | 4.71 | 4.68 | -0.03 | -0.64% | 4.64 | 4.74 | 584705 | 27423.07 | 1.30% |
| 2025-03-11 | 4.65 | 4.71 | -0.02 | -0.42% | 4.61 | 4.73 | 562199 | 26219.76 | 1.25% |
| 2025-03-10 | 4.82 | 4.73 | -0.10 | -2.07% | 4.70 | 4.84 | 687648 | 32678.42 | 1.52% |
| 2025-03-07 | 4.77 | 4.83 | 0.00 | 0.00% | 4.66 | 4.86 | 1197552 | 56990.93 | 2.65% |
| 2025-03-06 | 4.72 | 4.83 | 0.11 | 2.33% | 4.69 | 4.87 | 1180936 | 56443.95 | 2.62% |
| 2025-03-05 | 4.94 | 4.72 | -0.22 | -4.45% | 4.65 | 4.95 | 1495647 | 70813.43 | 3.31% |
| 2025-03-04 | 4.88 | 4.94 | 0.03 | 0.61% | 4.84 | 4.95 | 751010 | 36805.61 | 1.66% |
| 2025-03-03 | 4.82 | 4.91 | 0.14 | 2.94% | 4.82 | 5.08 | 1615083 | 79812.19 | 3.58% |
| 2025-02-28 | 4.87 | 4.77 | -0.08 | -1.65% | 4.76 | 4.96 | 1262818 | 61157.83 | 2.80% |
| 2025-02-27 | 4.75 | 4.85 | 0.07 | 1.46% | 4.75 | 4.99 | 1342885 | 65684.34 | 2.97% |
| 2025-02-26 | 4.59 | 4.78 | 0.22 | 4.82% | 4.58 | 4.78 | 1321118 | 62397.31 | 2.93% |
| 2025-02-25 | 4.62 | 4.56 | -0.10 | -2.15% | 4.55 | 4.72 | 903645 | 41853.18 | 2.00% |
| 2025-02-24 | 4.53 | 4.66 | 0.10 | 2.19% | 4.53 | 4.75 | 1297339 | 60529.25 | 2.87% |
| 2025-02-21 | 4.63 | 4.56 | -0.06 | -1.30% | 4.50 | 4.69 | 1322534 | 60735.05 | 2.93% |
| 2025-02-20 | 4.71 | 4.62 | -0.12 | -2.53% | 4.61 | 4.72 | 685482 | 31905.73 | 1.52% |
| 2025-02-19 | 4.67 | 4.74 | 0.07 | 1.50% | 4.64 | 4.77 | 610248 | 28697.52 | 1.35% |
| 2025-02-18 | 4.79 | 4.67 | -0.12 | -2.51% | 4.62 | 4.80 | 770575 | 36319.53 | 1.71% |
| 2025-02-17 | 4.85 | 4.79 | -0.05 | -1.03% | 4.77 | 4.93 | 902234 | 43587.23 | 2.00% |
| 2025-02-14 | 4.92 | 4.84 | -0.12 | -2.42% | 4.78 | 4.98 | 1046134 | 50794.36 | 2.32% |
| 2025-02-13 | 4.69 | 4.96 | 0.16 | 3.33% | 4.67 | 5.07 | 2383883 | 116535.34 | 5.28% |
| 2025-02-12 | 4.60 | 4.80 | 0.21 | 4.58% | 4.50 | 4.80 | 1512554 | 70409.35 | 3.35% |
| 2025-02-11 | 4.76 | 4.59 | -0.14 | -2.96% | 4.58 | 4.78 | 731481 | 33826.23 | 1.62% |
| 2025-02-10 | 4.70 | 4.73 | 0.02 | 0.42% | 4.68 | 4.80 | 815482 | 38589.16 | 1.81% |
| 2025-02-07 | 4.54 | 4.71 | 0.15 | 3.29% | 4.53 | 4.81 | 1306346 | 61511.04 | 2.89% |
| 2025-02-06 | 4.57 | 4.56 | -0.02 | -0.44% | 4.51 | 4.70 | 997722 | 45733.50 | 2.21% |
| 2025-02-05 | 4.57 | 4.58 | 0.00 | 0.00% | 4.43 | 4.60 | 761431 | 34454.11 | 1.69% |
| 2025-01-27 | 4.63 | 4.58 | 0.00 | 0.00% | 4.58 | 4.81 | 806289 | 37872.52 | 1.79% |
| 2025-01-24 | 4.68 | 4.58 | -0.12 | -2.55% | 4.55 | 4.70 | 753484 | 34746.17 | 1.67% |
| 2025-01-23 | 4.67 | 4.70 | 0.05 | 1.08% | 4.67 | 4.92 | 1395177 | 66863.06 | 3.09% |
| 2025-01-22 | 4.77 | 4.65 | -0.20 | -4.12% | 4.61 | 4.81 | 1051586 | 49473.03 | 2.33% |
| 2025-01-21 | 4.60 | 4.85 | 0.23 | 4.98% | 4.58 | 4.95 | 2037296 | 98239.92 | 4.51% |
| 2025-01-20 | 4.62 | 4.62 | -0.08 | -1.70% | 4.46 | 4.75 | 1618060 | 74459.93 | 3.58% |
| 2025-01-17 | 4.52 | 4.70 | 0.21 | 4.68% | 4.50 | 4.81 | 2137851 | 99904.53 | 4.74% |
| 2025-01-16 | 4.50 | 4.49 | -0.02 | -0.44% | 4.43 | 4.60 | 662280 | 29882.44 | 1.47% |
| 2025-01-15 | 4.45 | 4.51 | 0.05 | 1.12% | 4.34 | 4.60 | 867458 | 38917.11 | 1.92% |
| 2025-01-14 | 4.33 | 4.46 | 0.12 | 2.76% | 4.32 | 4.50 | 802900 | 35637.67 | 1.78% |
| 2025-01-13 | 4.21 | 4.34 | 0.10 | 2.36% | 4.17 | 4.40 | 814037 | 35267.36 | 1.80% |
| 2025-01-10 | 4.42 | 4.24 | -0.17 | -3.85% | 4.24 | 4.45 | 648198 | 27980.26 | 1.44% |
| 2025-01-09 | 4.35 | 4.41 | 0.02 | 0.46% | 4.33 | 4.46 | 537992 | 23730.75 | 1.19% |
| 2025-01-08 | 4.39 | 4.39 | -0.03 | -0.68% | 4.24 | 4.43 | 782398 | 33909.57 | 1.73% |
| 2025-01-07 | 4.28 | 4.42 | 0.14 | 3.27% | 4.24 | 4.43 | 936833 | 40796.07 | 2.08% |
| 2025-01-06 | 4.32 | 4.28 | -0.03 | -0.70% | 4.20 | 4.35 | 889753 | 37903.42 | 1.97% |
| 2025-01-03 | 4.38 | 4.31 | -0.06 | -1.37% | 4.29 | 4.49 | 981926 | 43105.09 | 2.18% |
| 2025-01-02 | 4.39 | 4.37 | -0.01 | -0.23% | 4.33 | 4.62 | 1357451 | 60796.99 | 3.01% |
| 2024-12-31 | 4.55 | 4.38 | -0.16 | -3.52% | 4.38 | 4.60 | 994316 | 44682.59 | 2.20% |
| 2024-12-30 | 4.59 | 4.54 | -0.08 | -1.73% | 4.47 | 4.60 | 946148 | 42677.60 | 2.10% |
| 2024-12-27 | 4.55 | 4.62 | 0.07 | 1.54% | 4.52 | 4.66 | 950025 | 43777.88 | 2.10% |
| 2024-12-26 | 4.56 | 4.55 | -0.04 | -0.87% | 4.51 | 4.61 | 591840 | 26916.41 | 1.31% |
| 2024-12-25 | 4.63 | 4.59 | -0.03 | -0.65% | 4.46 | 4.64 | 823804 | 37486.08 | 1.82% |
| 2024-12-24 | 4.57 | 4.62 | 0.04 | 0.87% | 4.56 | 4.67 | 861292 | 39806.64 | 1.91% |
| 2024-12-23 | 4.65 | 4.58 | -0.06 | -1.29% | 4.55 | 4.66 | 799628 | 36757.96 | 1.77% |
| 2024-12-20 | 4.66 | 4.64 | -0.04 | -0.85% | 4.60 | 4.70 | 703427 | 32696.31 | 1.56% |
| 2024-12-19 | 4.71 | 4.68 | -0.13 | -2.70% | 4.64 | 4.77 | 1237224 | 58016.90 | 2.74% |
| 2024-12-18 | 4.90 | 4.81 | -0.05 | -1.03% | 4.78 | 4.92 | 901288 | 43546.95 | 2.00% |
| 2024-12-17 | 4.94 | 4.86 | -0.08 | -1.62% | 4.85 | 5.01 | 1024970 | 50329.26 | 2.27% |
| 2024-12-16 | 5.18 | 4.94 | -0.23 | -4.45% | 4.90 | 5.19 | 1508979 | 75566.17 | 3.34% |
| 2024-12-13 | 5.40 | 5.17 | -0.35 | -6.34% | 5.16 | 5.42 | 1865858 | 97842.34 | 4.13% |
| 2024-12-12 | 5.43 | 5.52 | 0.07 | 1.28% | 5.35 | 5.59 | 1026307 | 56183.63 | 2.27% |
| 2024-12-11 | 5.33 | 5.45 | 0.08 | 1.49% | 5.30 | 5.53 | 1302577 | 70967.70 | 2.89% |
| 2024-12-10 | 5.73 | 5.37 | 0.02 | 0.37% | 5.36 | 5.75 | 2492640 | 138833.88 | 5.52% |
| 2024-12-09 | 5.54 | 5.35 | -0.26 | -4.63% | 5.29 | 5.61 | 1585134 | 85379.10 | 3.51% |
| 2024-12-06 | 5.58 | 5.61 | 0.01 | 0.18% | 5.46 | 5.74 | 920807 | 51747.16 | 2.04% |
| 2024-12-05 | 5.57 | 5.60 | 0.00 | 0.00% | 5.45 | 5.61 | 739282 | 40845.67 | 1.64% |
| 2024-12-04 | 5.83 | 5.60 | -0.19 | -3.28% | 5.57 | 5.83 | 787155 | 44734.46 | 1.74% |
| 2024-12-03 | 5.80 | 5.79 | -0.03 | -0.52% | 5.71 | 5.90 | 1023308 | 59339.57 | 2.27% |
| 2024-12-02 | 5.79 | 5.82 | 0.01 | 0.17% | 5.73 | 5.95 | 1180351 | 68735.24 | 2.61% |
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。
