| 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 | 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% |
| 2025-10-10 | 4.26 | 4.38 | 0.08 | 1.86% | 4.25 | 4.56 | 1308623 | 57904.64 | 2.90% |
| 2025-10-09 | 4.37 | 4.30 | -0.04 | -0.92% | 4.16 | 4.37 | 1556423 | 66182.75 | 3.45% |
| 2025-09-30 | 4.09 | 4.34 | 0.24 | 5.85% | 4.06 | 4.37 | 2354105 | 99893.99 | 5.21% |
| 2025-09-29 | 4.03 | 4.10 | 0.06 | 1.49% | 3.97 | 4.11 | 906257 | 36620.31 | 2.01% |
| 2025-09-26 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.18 | 1445644 | 59078.20 | 3.20% |
| 2025-09-25 | 4.10 | 4.07 | -0.03 | -0.73% | 4.03 | 4.12 | 800137 | 32559.40 | 1.77% |
| 2025-09-24 | 3.96 | 4.10 | 0.13 | 3.27% | 3.94 | 4.17 | 1360139 | 55695.16 | 3.01% |
| 2025-09-23 | 4.11 | 3.97 | -0.19 | -4.57% | 3.92 | 4.16 | 1343230 | 53559.27 | 2.98% |
| 2025-09-22 | 4.16 | 4.16 | -0.04 | -0.95% | 4.07 | 4.21 | 975261 | 40532.12 | 2.16% |
| 2025-09-19 | 4.12 | 4.20 | 0.08 | 1.94% | 4.03 | 4.23 | 1354547 | 55840.74 | 3.00% |
| 2025-09-18 | 4.31 | 4.12 | -0.21 | -4.85% | 4.09 | 4.32 | 1409629 | 59111.17 | 3.12% |
| 2025-09-17 | 4.33 | 4.33 | -0.03 | -0.69% | 4.25 | 4.35 | 862452 | 37148.67 | 1.91% |
| 2025-09-16 | 4.25 | 4.36 | 0.09 | 2.11% | 4.24 | 4.37 | 1714106 | 74027.88 | 3.80% |
| 2025-09-15 | 4.19 | 4.27 | 0.05 | 1.18% | 4.13 | 4.29 | 1244662 | 52388.06 | 2.76% |
| 2025-09-12 | 4.15 | 4.22 | 0.10 | 2.43% | 4.12 | 4.27 | 1785568 | 74892.34 | 3.96% |
| 2025-09-11 | 4.12 | 4.12 | -0.02 | -0.48% | 4.06 | 4.14 | 799753 | 32756.20 | 1.77% |
| 2025-09-10 | 4.13 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 891832 | 36779.50 | 1.98% |
| 2025-09-09 | 4.03 | 4.17 | 0.10 | 2.46% | 4.00 | 4.23 | 1936797 | 80357.75 | 4.29% |
| 2025-09-08 | 3.96 | 4.07 | 0.17 | 4.36% | 3.93 | 4.07 | 1570997 | 62619.25 | 3.48% |
| 2025-09-05 | 3.88 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 821638 | 31876.34 | 1.82% |
| 2025-09-04 | 3.90 | 3.87 | -0.03 | -0.77% | 3.82 | 3.93 | 807587 | 31379.58 | 1.79% |
| 2025-09-03 | 4.04 | 3.90 | -0.12 | -2.99% | 3.89 | 4.05 | 1299661 | 51208.36 | 2.88% |
| 2025-09-02 | 4.06 | 4.02 | -0.05 | -1.23% | 3.98 | 4.11 | 997240 | 40355.84 | 2.21% |
| 2025-09-01 | 4.06 | 4.07 | -0.01 | -0.25% | 3.98 | 4.15 | 1208753 | 49202.78 | 2.68% |
| 2025-08-29 | 4.13 | 4.08 | 0.00 | 0.00% | 4.05 | 4.16 | 2165400 | 88851.52 | 4.80% |
| 2025-08-28 | 4.03 | 4.08 | 0.06 | 1.49% | 3.98 | 4.12 | 1605328 | 65259.38 | 3.56% |
| 2025-08-27 | 4.17 | 4.02 | -0.18 | -4.29% | 4.02 | 4.21 | 1569372 | 64399.84 | 3.48% |
| 2025-08-26 | 4.19 | 4.20 | -0.04 | -0.94% | 4.14 | 4.22 | 1980330 | 82720.73 | 4.39% |
| 2025-08-25 | 4.01 | 4.24 | 0.26 | 6.53% | 4.00 | 4.38 | 4526644 | 193014.45 | 10.03% |
| 2025-08-22 | 3.96 | 3.98 | 0.01 | 0.25% | 3.92 | 3.99 | 852724 | 33673.46 | 1.89% |
| 2025-08-21 | 3.96 | 3.97 | -0.01 | -0.25% | 3.94 | 4.00 | 704891 | 27973.40 | 1.56% |
| 2025-08-20 | 3.96 | 3.98 | 0.01 | 0.25% | 3.93 | 3.99 | 741343 | 29300.12 | 1.64% |
| 2025-08-19 | 3.96 | 3.97 | 0.03 | 0.76% | 3.96 | 4.04 | 1206823 | 48235.48 | 2.67% |
| 2025-08-18 | 4.00 | 3.94 | -0.07 | -1.75% | 3.92 | 4.02 | 1305728 | 51605.52 | 2.89% |
| 2025-08-15 | 3.86 | 4.01 | 0.15 | 3.89% | 3.86 | 4.09 | 1870347 | 75269.03 | 4.14% |
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。
