| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.82 | 18.96 | -0.06 | -0.32% | 18.63 | 19.18 | 314628 | 59510.53 | 3.32% |
| 2025-07-31 | 19.43 | 19.02 | -0.53 | -2.71% | 18.83 | 19.72 | 498276 | 96042.55 | 5.27% |
| 2025-07-30 | 20.90 | 19.55 | -1.40 | -6.68% | 19.51 | 20.94 | 763009 | 153191.31 | 8.06% |
| 2025-07-29 | 19.80 | 20.95 | 0.93 | 4.65% | 19.62 | 21.06 | 927134 | 189291.58 | 9.80% |
| 2025-07-28 | 18.84 | 20.02 | 1.21 | 6.43% | 18.74 | 20.36 | 1002480 | 196163.38 | 10.59% |
| 2025-07-25 | 18.91 | 18.81 | -0.19 | -1.00% | 18.56 | 19.12 | 318200 | 59893.48 | 3.36% |
| 2025-07-24 | 18.72 | 19.00 | 0.18 | 0.96% | 18.57 | 19.06 | 351936 | 66518.74 | 3.72% |
| 2025-07-23 | 18.69 | 18.82 | 0.17 | 0.91% | 18.53 | 19.16 | 492644 | 93020.93 | 5.21% |
| 2025-07-22 | 18.68 | 18.65 | -0.02 | -0.11% | 18.35 | 18.78 | 351978 | 65248.95 | 3.72% |
| 2025-07-21 | 18.85 | 18.67 | -0.22 | -1.16% | 18.50 | 18.98 | 386370 | 72295.38 | 4.08% |
| 2025-07-18 | 19.35 | 18.89 | -0.34 | -1.77% | 18.85 | 19.35 | 413699 | 78874.38 | 4.37% |
| 2025-07-17 | 19.35 | 19.23 | -0.12 | -0.62% | 19.12 | 19.50 | 385488 | 74258.12 | 4.07% |
| 2025-07-16 | 19.07 | 19.35 | 0.20 | 1.04% | 18.70 | 19.57 | 514332 | 98320.52 | 5.44% |
| 2025-07-15 | 19.28 | 19.15 | -0.57 | -2.89% | 19.06 | 19.89 | 585842 | 113022.78 | 6.19% |
| 2025-07-14 | 20.11 | 19.72 | -1.47 | -6.94% | 19.07 | 20.56 | 1425964 | 279723.56 | 15.07% |
| 2025-07-11 | 19.10 | 21.19 | 1.93 | 10.02% | 18.65 | 21.19 | 1523294 | 309430.69 | 16.10% |
| 2025-07-10 | 19.93 | 19.26 | -0.92 | -4.56% | 19.24 | 20.32 | 1116112 | 219615.36 | 11.79% |
| 2025-07-09 | 18.70 | 20.18 | 1.50 | 8.03% | 18.43 | 20.55 | 1466814 | 290041.06 | 15.50% |
| 2025-07-08 | 18.05 | 18.68 | 0.47 | 2.58% | 17.93 | 19.00 | 591152 | 109296.88 | 6.25% |
| 2025-07-07 | 18.45 | 18.21 | -0.18 | -0.98% | 18.15 | 18.77 | 462172 | 85213.41 | 4.88% |
| 2025-07-04 | 18.07 | 18.39 | 0.41 | 2.28% | 17.66 | 18.86 | 773089 | 141653.34 | 8.17% |
| 2025-07-03 | 17.70 | 17.98 | 0.30 | 1.70% | 17.48 | 18.09 | 473031 | 84157.41 | 5.00% |
| 2025-07-02 | 17.88 | 17.68 | -0.40 | -2.21% | 17.56 | 18.08 | 410719 | 72981.88 | 4.34% |
| 2025-07-01 | 19.01 | 18.08 | -0.89 | -4.69% | 17.68 | 19.07 | 882100 | 159634.28 | 9.32% |
| 2025-06-30 | 19.64 | 18.97 | -0.28 | -1.45% | 18.88 | 19.99 | 1170446 | 225417.27 | 12.37% |
| 2025-06-27 | 18.46 | 19.25 | 0.83 | 4.51% | 18.28 | 20.26 | 1501919 | 292425.12 | 15.87% |
| 2025-06-26 | 18.40 | 18.42 | 0.02 | 0.11% | 18.16 | 19.05 | 1190113 | 221625.09 | 12.58% |
| 2025-06-25 | 16.90 | 18.40 | 1.30 | 7.60% | 16.81 | 18.80 | 1008499 | 181781.23 | 10.66% |
| 2025-06-24 | 16.87 | 17.10 | 0.23 | 1.36% | 16.61 | 17.30 | 392858 | 66941.73 | 4.15% |
| 2025-06-23 | 15.89 | 16.87 | 0.80 | 4.98% | 15.88 | 17.01 | 384513 | 63963.04 | 4.06% |
| 2025-06-20 | 16.30 | 16.07 | -0.44 | -2.67% | 15.89 | 16.42 | 260764 | 41984.07 | 2.76% |
| 2025-06-19 | 17.60 | 16.51 | -0.88 | -5.06% | 16.48 | 17.77 | 430914 | 72613.70 | 4.55% |
| 2025-06-18 | 18.00 | 17.39 | 0.03 | 0.17% | 17.25 | 18.74 | 759321 | 136137.78 | 8.02% |
| 2025-06-17 | 16.99 | 17.36 | 0.36 | 2.12% | 16.78 | 17.67 | 614237 | 106375.81 | 6.49% |
| 2025-06-16 | 16.10 | 17.00 | 0.87 | 5.39% | 16.08 | 17.03 | 545219 | 91681.89 | 5.76% |
| 2025-06-13 | 16.38 | 16.13 | -0.29 | -1.77% | 16.09 | 16.73 | 204922 | 33419.41 | 2.17% |
| 2025-06-12 | 16.26 | 16.42 | 0.00 | 0.00% | 16.18 | 16.67 | 216985 | 35671.95 | 2.29% |
| 2025-06-11 | 16.16 | 16.42 | 0.33 | 2.05% | 16.09 | 16.64 | 308255 | 50558.89 | 3.26% |
| 2025-06-10 | 16.55 | 16.09 | -0.52 | -3.13% | 15.87 | 16.58 | 299915 | 48428.19 | 3.17% |
| 2025-06-09 | 16.54 | 16.61 | 0.21 | 1.28% | 16.43 | 16.92 | 316682 | 52710.41 | 3.35% |
| 2025-06-06 | 16.82 | 16.40 | -0.61 | -3.59% | 16.38 | 17.20 | 411378 | 68305.28 | 4.35% |
| 2025-06-05 | 16.20 | 17.01 | 0.74 | 4.55% | 16.20 | 17.40 | 638252 | 106624.33 | 6.74% |
| 2025-06-04 | 16.03 | 16.27 | -0.01 | -0.06% | 15.87 | 16.47 | 377931 | 61008.27 | 3.99% |
| 2025-06-03 | 16.37 | 16.28 | 0.30 | 1.88% | 16.06 | 16.63 | 525574 | 85961.21 | 5.55% |
| 2025-05-30 | 16.30 | 15.98 | -0.19 | -1.18% | 15.68 | 16.60 | 603592 | 96805.70 | 6.38% |
| 2025-05-29 | 14.70 | 16.17 | 1.47 | 10.00% | 14.70 | 16.17 | 383409 | 59403.97 | 4.05% |
| 2025-05-28 | 14.76 | 14.70 | -0.08 | -0.54% | 14.58 | 14.96 | 127623 | 18778.68 | 1.35% |
| 2025-05-27 | 14.91 | 14.78 | -0.13 | -0.87% | 14.70 | 15.04 | 126183 | 18737.07 | 1.33% |
| 2025-05-26 | 15.30 | 14.91 | -0.46 | -2.99% | 14.83 | 15.34 | 208411 | 31234.77 | 2.20% |
| 2025-05-23 | 15.37 | 15.37 | 0.01 | 0.07% | 15.32 | 15.75 | 232839 | 36235.41 | 2.46% |
| 2025-05-22 | 15.50 | 15.36 | -0.18 | -1.16% | 15.23 | 15.62 | 136517 | 21004.92 | 1.44% |
| 2025-05-21 | 15.57 | 15.54 | 0.04 | 0.26% | 15.34 | 15.88 | 190643 | 29721.36 | 2.01% |
| 2025-05-20 | 15.55 | 15.50 | -0.05 | -0.32% | 15.26 | 15.65 | 138966 | 21493.34 | 1.47% |
| 2025-05-19 | 15.12 | 15.55 | 0.49 | 3.25% | 15.12 | 15.75 | 251356 | 38919.80 | 2.66% |
| 2025-05-16 | 14.80 | 15.06 | 0.21 | 1.41% | 14.65 | 15.66 | 231216 | 34958.73 | 2.44% |
| 2025-05-15 | 15.28 | 14.85 | -0.62 | -4.01% | 14.83 | 15.34 | 209392 | 31384.97 | 2.21% |
| 2025-05-14 | 15.20 | 15.47 | 0.28 | 1.84% | 14.91 | 15.91 | 268073 | 41335.67 | 2.83% |
| 2025-05-13 | 15.48 | 15.19 | -0.33 | -2.13% | 15.13 | 15.48 | 162931 | 24902.11 | 1.72% |
| 2025-05-12 | 15.05 | 15.52 | 0.64 | 4.30% | 14.93 | 15.63 | 220567 | 33781.88 | 2.33% |
| 2025-05-09 | 15.30 | 14.88 | -0.46 | -3.00% | 14.87 | 15.30 | 139826 | 20928.97 | 1.48% |
| 2025-05-08 | 15.06 | 15.34 | 0.17 | 1.12% | 15.06 | 15.49 | 132361 | 20241.40 | 1.40% |
| 2025-05-07 | 15.80 | 15.17 | -0.11 | -0.72% | 15.04 | 15.99 | 200181 | 30839.15 | 2.12% |
| 2025-05-06 | 14.88 | 15.28 | 0.58 | 3.95% | 14.85 | 15.35 | 167875 | 25452.81 | 1.77% |
| 2025-04-30 | 14.43 | 14.70 | 0.27 | 1.87% | 14.34 | 14.89 | 116032 | 16972.99 | 1.23% |
| 2025-04-29 | 14.00 | 14.43 | 0.33 | 2.34% | 13.93 | 14.44 | 136751 | 19508.59 | 1.45% |
| 2025-04-28 | 14.90 | 14.10 | -0.84 | -5.62% | 13.68 | 15.04 | 355526 | 50362.12 | 3.76% |
| 2025-04-25 | 14.99 | 14.94 | -0.04 | -0.27% | 14.92 | 15.24 | 108127 | 16284.00 | 1.14% |
| 2025-04-24 | 15.41 | 14.98 | -0.47 | -3.04% | 14.85 | 15.47 | 145364 | 21979.57 | 1.54% |
| 2025-04-23 | 15.60 | 15.45 | -0.01 | -0.06% | 15.41 | 15.74 | 158238 | 24616.06 | 1.67% |
| 2025-04-22 | 15.59 | 15.46 | -0.14 | -0.90% | 15.40 | 15.67 | 129412 | 20073.74 | 1.37% |
| 2025-04-21 | 15.10 | 15.60 | 0.52 | 3.45% | 15.06 | 15.64 | 157955 | 24399.96 | 1.67% |
| 2025-04-18 | 14.87 | 15.08 | 0.20 | 1.34% | 14.73 | 15.19 | 115571 | 17271.38 | 1.22% |
| 2025-04-17 | 14.90 | 14.88 | -0.14 | -0.93% | 14.82 | 15.18 | 95916 | 14372.64 | 1.01% |
| 2025-04-16 | 15.03 | 15.02 | -0.13 | -0.86% | 14.64 | 15.13 | 131632 | 19598.97 | 1.39% |
| 2025-04-15 | 15.33 | 15.15 | -0.20 | -1.30% | 15.04 | 15.45 | 122927 | 18652.49 | 1.30% |
| 2025-04-14 | 15.50 | 15.35 | 0.01 | 0.07% | 15.24 | 15.74 | 153289 | 23702.75 | 1.62% |
| 2025-04-11 | 15.00 | 15.34 | 0.23 | 1.52% | 14.93 | 15.56 | 161549 | 24709.60 | 1.71% |
| 2025-04-10 | 15.12 | 15.11 | 0.27 | 1.82% | 15.08 | 15.45 | 204128 | 31104.92 | 2.16% |
| 2025-04-09 | 14.33 | 14.84 | 0.25 | 1.71% | 13.51 | 15.08 | 282861 | 40889.89 | 2.99% |
| 2025-04-08 | 14.45 | 14.59 | -0.24 | -1.62% | 14.19 | 15.11 | 316109 | 46182.41 | 3.34% |
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。
