| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.51 | 16.48 | -0.35 | -2.08% | 16.40 | 16.95 | 160512 | 26663.23 | 1.70% |
| 2025-04-02 | 16.50 | 16.83 | 0.31 | 1.88% | 16.46 | 17.13 | 162328 | 27379.65 | 1.72% |
| 2025-04-01 | 16.70 | 16.52 | -0.18 | -1.08% | 16.43 | 16.87 | 158163 | 26297.68 | 1.67% |
| 2025-03-31 | 17.00 | 16.70 | -0.46 | -2.68% | 16.20 | 17.10 | 254129 | 42139.53 | 2.69% |
| 2025-03-28 | 17.10 | 17.16 | 0.01 | 0.06% | 17.09 | 17.52 | 150276 | 25964.29 | 1.59% |
| 2025-03-27 | 17.45 | 17.15 | -0.43 | -2.45% | 17.09 | 17.67 | 175301 | 30339.11 | 1.85% |
| 2025-03-26 | 17.73 | 17.58 | -0.23 | -1.29% | 17.47 | 17.99 | 141858 | 25098.80 | 1.50% |
| 2025-03-25 | 17.62 | 17.81 | 0.22 | 1.25% | 17.50 | 18.22 | 218755 | 39080.56 | 2.31% |
| 2025-03-24 | 17.62 | 17.59 | -0.19 | -1.07% | 17.12 | 17.78 | 219345 | 38387.46 | 2.32% |
| 2025-03-21 | 18.28 | 17.78 | -0.55 | -3.00% | 17.51 | 18.29 | 303010 | 54114.73 | 3.20% |
| 2025-03-20 | 18.58 | 18.33 | -0.28 | -1.50% | 18.30 | 18.75 | 181082 | 33489.13 | 1.91% |
| 2025-03-19 | 18.65 | 18.61 | -0.03 | -0.16% | 18.15 | 18.88 | 247638 | 45672.96 | 2.62% |
| 2025-03-18 | 18.82 | 18.64 | -0.18 | -0.96% | 18.53 | 18.95 | 241197 | 45174.12 | 2.55% |
| 2025-03-17 | 19.47 | 18.82 | -0.66 | -3.39% | 18.65 | 19.50 | 376673 | 71115.41 | 3.98% |
| 2025-03-14 | 18.50 | 19.48 | 0.94 | 5.07% | 18.31 | 19.80 | 578872 | 110848.54 | 6.12% |
| 2025-03-13 | 19.09 | 18.54 | -0.61 | -3.19% | 18.40 | 19.38 | 342036 | 64105.50 | 3.61% |
| 2025-03-12 | 19.00 | 19.15 | 0.10 | 0.52% | 18.92 | 19.93 | 716103 | 139208.28 | 7.57% |
| 2025-03-11 | 17.89 | 19.05 | 0.99 | 5.48% | 17.81 | 19.28 | 557392 | 104229.41 | 5.89% |
| 2025-03-10 | 18.53 | 18.06 | -0.63 | -3.37% | 17.75 | 18.59 | 378093 | 68130.98 | 4.00% |
| 2025-03-07 | 18.70 | 18.69 | -0.05 | -0.27% | 18.47 | 19.29 | 388439 | 73274.95 | 4.10% |
| 2025-03-06 | 18.75 | 18.74 | 0.07 | 0.37% | 18.51 | 19.10 | 426499 | 80284.27 | 4.51% |
| 2025-03-05 | 18.53 | 18.67 | 0.15 | 0.81% | 18.44 | 18.82 | 318857 | 59442.10 | 3.37% |
| 2025-03-04 | 17.79 | 18.52 | 0.45 | 2.49% | 17.68 | 18.95 | 387171 | 71702.96 | 4.09% |
| 2025-03-03 | 18.20 | 18.07 | -0.07 | -0.39% | 17.64 | 18.50 | 427348 | 77134.01 | 4.52% |
| 2025-02-28 | 19.80 | 18.14 | -1.83 | -9.16% | 18.05 | 20.18 | 626559 | 117933.82 | 6.62% |
| 2025-02-27 | 20.48 | 19.97 | -0.51 | -2.49% | 19.60 | 20.74 | 580009 | 116381.79 | 6.13% |
| 2025-02-26 | 20.60 | 20.48 | 0.69 | 3.49% | 19.40 | 20.99 | 1019148 | 205701.33 | 10.77% |
| 2025-02-25 | 17.72 | 19.79 | 1.80 | 10.01% | 17.55 | 19.79 | 722175 | 137209.14 | 7.63% |
| 2025-02-24 | 17.70 | 17.99 | 0.11 | 0.62% | 17.70 | 18.68 | 371770 | 67611.57 | 3.93% |
| 2025-02-21 | 17.50 | 17.88 | 0.48 | 2.76% | 17.20 | 17.93 | 333658 | 58927.23 | 3.53% |
| 2025-02-20 | 17.25 | 17.40 | -0.04 | -0.23% | 17.25 | 17.72 | 197335 | 34398.05 | 2.09% |
| 2025-02-19 | 17.24 | 17.44 | 0.21 | 1.22% | 16.94 | 17.77 | 301074 | 52359.22 | 3.18% |
| 2025-02-18 | 17.75 | 17.23 | -0.68 | -3.80% | 17.13 | 17.93 | 334354 | 58574.76 | 3.53% |
| 2025-02-17 | 17.30 | 17.91 | 0.83 | 4.86% | 17.00 | 18.05 | 505675 | 89339.25 | 5.34% |
| 2025-02-14 | 16.83 | 17.08 | 0.21 | 1.24% | 16.65 | 17.27 | 280677 | 47787.76 | 2.97% |
| 2025-02-13 | 16.86 | 16.87 | -0.03 | -0.18% | 16.61 | 17.17 | 310275 | 52377.28 | 3.28% |
| 2025-02-12 | 16.28 | 16.90 | 0.63 | 3.87% | 16.28 | 16.92 | 352041 | 58990.11 | 3.72% |
| 2025-02-11 | 16.45 | 16.27 | -0.20 | -1.21% | 16.06 | 16.58 | 239696 | 39098.76 | 2.53% |
| 2025-02-10 | 15.98 | 16.47 | 0.44 | 2.74% | 15.93 | 16.71 | 356973 | 58221.43 | 3.77% |
| 2025-02-07 | 15.69 | 16.03 | 0.44 | 2.82% | 15.48 | 16.50 | 382680 | 61065.10 | 4.04% |
| 2025-02-06 | 15.16 | 15.59 | 0.42 | 2.77% | 15.06 | 15.75 | 318884 | 49183.62 | 3.37% |
| 2025-02-05 | 15.00 | 15.17 | 0.72 | 4.98% | 14.90 | 15.80 | 419194 | 64143.15 | 4.43% |
| 2025-01-27 | 15.02 | 14.45 | -0.11 | -0.76% | 14.20 | 15.28 | 429680 | 63018.15 | 4.54% |
| 2025-01-24 | 14.62 | 14.56 | -1.24 | -7.85% | 14.25 | 14.89 | 716159 | 104462.49 | 7.57% |
| 2025-01-23 | 15.80 | 15.80 | -1.75 | -9.97% | 15.80 | 16.15 | 500997 | 79234.85 | 5.29% |
| 2025-01-15 | 17.54 | 17.55 | -0.02 | -0.11% | 17.00 | 17.75 | 293470 | 51148.88 | 3.10% |
| 2025-01-14 | 16.12 | 17.57 | 1.34 | 8.26% | 15.85 | 17.58 | 436390 | 73306.61 | 4.61% |
| 2025-01-13 | 17.80 | 16.23 | -1.37 | -7.78% | 15.92 | 17.80 | 452686 | 74277.93 | 4.78% |
| 2025-01-10 | 17.83 | 17.60 | -0.16 | -0.90% | 17.60 | 18.22 | 348665 | 62680.80 | 3.68% |
| 2025-01-09 | 17.93 | 17.76 | 0.08 | 0.45% | 17.50 | 18.10 | 338095 | 60278.48 | 3.57% |
| 2025-01-08 | 16.51 | 17.68 | 1.18 | 7.15% | 16.51 | 18.00 | 632618 | 109267.67 | 6.69% |
| 2025-01-07 | 15.01 | 16.50 | 1.50 | 10.00% | 14.95 | 16.50 | 355721 | 56413.13 | 3.76% |
| 2025-01-06 | 15.02 | 15.00 | -0.17 | -1.12% | 14.80 | 15.39 | 207644 | 31271.30 | 2.19% |
| 2025-01-03 | 16.16 | 15.17 | -0.92 | -5.72% | 15.02 | 16.22 | 310616 | 48420.29 | 3.28% |
| 2025-01-02 | 17.24 | 16.09 | -1.15 | -6.67% | 15.88 | 17.24 | 288321 | 47767.96 | 3.05% |
| 2024-12-31 | 18.17 | 17.24 | -0.92 | -5.07% | 17.24 | 18.18 | 244834 | 43139.46 | 2.59% |
| 2024-12-30 | 18.16 | 18.16 | -0.01 | -0.06% | 17.66 | 18.21 | 247050 | 44499.14 | 2.61% |
| 2024-12-27 | 17.92 | 18.17 | 0.17 | 0.94% | 17.88 | 18.66 | 324297 | 59361.13 | 3.43% |
| 2024-12-26 | 17.90 | 18.00 | 0.27 | 1.52% | 17.80 | 18.35 | 223001 | 40433.35 | 2.36% |
| 2024-12-25 | 18.05 | 17.73 | -0.27 | -1.50% | 17.50 | 18.30 | 196733 | 34978.34 | 2.08% |
| 2024-12-24 | 17.18 | 18.00 | 0.83 | 4.83% | 17.18 | 18.04 | 313251 | 55358.21 | 3.31% |
| 2024-12-23 | 17.73 | 17.17 | -0.56 | -3.16% | 16.76 | 17.84 | 368595 | 63324.79 | 3.90% |
| 2024-12-20 | 17.70 | 17.73 | 0.04 | 0.23% | 17.45 | 18.03 | 217743 | 38696.88 | 2.30% |
| 2024-12-19 | 17.51 | 17.69 | 0.00 | 0.00% | 17.38 | 17.85 | 182686 | 32188.84 | 1.93% |
| 2024-12-18 | 17.60 | 17.69 | 0.23 | 1.32% | 17.31 | 18.11 | 204134 | 36202.22 | 2.16% |
| 2024-12-17 | 18.00 | 17.46 | -0.56 | -3.11% | 17.41 | 18.18 | 240600 | 42448.31 | 2.54% |
| 2024-12-16 | 17.95 | 18.02 | -0.03 | -0.17% | 17.50 | 18.27 | 277871 | 49512.59 | 2.94% |
| 2024-12-13 | 18.15 | 18.05 | -0.27 | -1.47% | 17.91 | 18.58 | 390469 | 71169.40 | 4.13% |
| 2024-12-12 | 17.38 | 18.32 | 1.02 | 5.90% | 17.21 | 18.45 | 456002 | 81614.91 | 4.82% |
| 2024-12-11 | 17.98 | 17.30 | -0.71 | -3.94% | 17.28 | 18.04 | 348715 | 61118.95 | 3.69% |
| 2024-12-10 | 18.80 | 18.01 | 0.26 | 1.46% | 17.95 | 18.89 | 412409 | 75378.25 | 4.36% |
| 2024-12-09 | 18.03 | 17.75 | -0.54 | -2.95% | 17.66 | 18.35 | 387548 | 69488.54 | 4.10% |
| 2024-12-06 | 18.89 | 18.29 | -0.31 | -1.67% | 18.14 | 18.98 | 432084 | 79830.64 | 4.57% |
| 2024-12-05 | 17.95 | 18.60 | 0.65 | 3.62% | 17.95 | 18.65 | 436116 | 80249.29 | 4.61% |
| 2024-12-04 | 17.90 | 17.95 | -0.15 | -0.83% | 17.80 | 18.87 | 557618 | 102610.54 | 5.89% |
| 2024-12-03 | 18.28 | 18.10 | -0.18 | -0.98% | 17.75 | 18.50 | 437427 | 78887.91 | 4.62% |
| 2024-12-02 | 17.20 | 18.28 | 0.79 | 4.52% | 17.13 | 19.20 | 593692 | 108781.12 | 6.27% |
| 2024-11-29 | 16.55 | 17.49 | 0.74 | 4.42% | 16.52 | 17.99 | 544352 | 93930.28 | 5.75% |
| 2024-11-28 | 16.39 | 16.75 | 0.75 | 4.69% | 16.30 | 17.60 | 539851 | 91932.52 | 5.71% |
| 2024-11-27 | 15.43 | 16.00 | 0.52 | 3.36% | 15.10 | 16.00 | 286759 | 44687.91 | 3.03% |
金证股份(600446)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。
