| 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 | 15.56 | 15.56 | -0.05 | -0.32% | 15.48 | 15.78 | 121595 | 19009.74 | 1.29% |
| 2025-12-11 | 16.00 | 15.61 | -0.37 | -2.32% | 15.60 | 16.03 | 137200 | 21602.90 | 1.46% |
| 2025-12-10 | 15.80 | 15.98 | 0.10 | 0.63% | 15.60 | 16.02 | 160380 | 25391.87 | 1.70% |
| 2025-12-09 | 15.69 | 15.88 | -0.01 | -0.06% | 15.69 | 16.04 | 149406 | 23762.53 | 1.59% |
| 2025-12-08 | 15.79 | 15.89 | 0.18 | 1.15% | 15.79 | 16.37 | 290133 | 46552.99 | 3.08% |
| 2025-12-05 | 15.14 | 15.71 | 0.62 | 4.11% | 14.97 | 15.84 | 295403 | 45604.04 | 3.14% |
| 2025-12-04 | 15.21 | 15.09 | -0.14 | -0.92% | 15.02 | 15.25 | 114745 | 17347.92 | 1.22% |
| 2025-12-03 | 15.69 | 15.23 | -0.46 | -2.93% | 15.11 | 15.76 | 185828 | 28525.18 | 1.97% |
| 2025-12-02 | 15.83 | 15.69 | -0.09 | -0.57% | 15.51 | 15.86 | 163334 | 25629.25 | 1.74% |
| 2025-12-01 | 15.60 | 15.78 | 0.38 | 2.47% | 15.45 | 15.98 | 316336 | 49890.27 | 3.36% |
| 2025-11-28 | 15.29 | 15.40 | 0.11 | 0.72% | 15.19 | 15.40 | 106228 | 16264.63 | 1.13% |
| 2025-11-27 | 15.38 | 15.29 | -0.05 | -0.33% | 15.27 | 15.49 | 92232 | 14200.51 | 0.98% |
| 2025-11-26 | 15.58 | 15.34 | -0.20 | -1.29% | 15.31 | 15.70 | 117096 | 18111.20 | 1.24% |
| 2025-11-25 | 15.47 | 15.54 | 0.06 | 0.39% | 15.46 | 15.73 | 145830 | 22775.69 | 1.55% |
| 2025-11-24 | 15.12 | 15.48 | 0.45 | 2.99% | 14.96 | 15.57 | 172115 | 26293.54 | 1.83% |
| 2025-11-21 | 15.44 | 15.03 | -0.47 | -3.03% | 14.99 | 15.60 | 199051 | 30293.38 | 2.11% |
| 2025-11-20 | 15.96 | 15.50 | -0.17 | -1.08% | 15.50 | 15.99 | 137175 | 21529.15 | 1.46% |
| 2025-11-19 | 16.10 | 15.67 | -0.39 | -2.43% | 15.62 | 16.10 | 164475 | 25947.83 | 1.75% |
| 2025-11-18 | 15.94 | 16.06 | 0.12 | 0.75% | 15.83 | 16.20 | 153573 | 24627.00 | 1.63% |
| 2025-11-17 | 15.77 | 15.94 | 0.17 | 1.08% | 15.75 | 16.03 | 129462 | 20592.89 | 1.38% |
| 2025-11-14 | 15.83 | 15.77 | -0.18 | -1.13% | 15.77 | 16.10 | 149639 | 23819.27 | 1.59% |
| 2025-11-13 | 15.75 | 15.95 | 0.19 | 1.21% | 15.65 | 15.99 | 158956 | 25157.66 | 1.69% |
| 2025-11-12 | 15.94 | 15.76 | -0.16 | -1.01% | 15.60 | 15.94 | 153347 | 24101.76 | 1.63% |
| 2025-11-11 | 16.28 | 15.92 | -0.32 | -1.97% | 15.85 | 16.30 | 160525 | 25719.33 | 1.71% |
| 2025-11-10 | 16.11 | 16.24 | 0.15 | 0.93% | 15.99 | 16.27 | 167208 | 26981.75 | 1.78% |
| 2025-11-07 | 16.35 | 16.09 | -0.34 | -2.07% | 16.09 | 16.40 | 153580 | 24832.87 | 1.63% |
| 2025-11-06 | 16.34 | 16.43 | 0.13 | 0.80% | 16.21 | 16.58 | 147083 | 24120.69 | 1.56% |
| 2025-11-05 | 16.33 | 16.30 | -0.20 | -1.21% | 16.13 | 16.45 | 163296 | 26610.26 | 1.73% |
| 2025-11-04 | 16.80 | 16.50 | -0.34 | -2.02% | 16.31 | 16.80 | 213753 | 35188.60 | 2.27% |
| 2025-11-03 | 16.70 | 16.84 | 0.03 | 0.18% | 16.51 | 16.84 | 173409 | 28896.97 | 1.84% |
| 2025-10-31 | 16.71 | 16.81 | 0.11 | 0.66% | 16.60 | 16.97 | 174844 | 29446.25 | 1.86% |
| 2025-10-30 | 17.16 | 16.70 | -0.54 | -3.13% | 16.70 | 17.19 | 231777 | 39043.52 | 2.46% |
| 2025-10-29 | 16.98 | 17.24 | 0.11 | 0.64% | 16.72 | 17.32 | 256550 | 43834.55 | 2.73% |
| 2025-10-28 | 17.06 | 17.13 | 0.00 | 0.00% | 16.95 | 17.38 | 200374 | 34362.93 | 2.13% |
| 2025-10-27 | 17.02 | 17.13 | 0.20 | 1.18% | 16.88 | 17.18 | 235827 | 40248.99 | 2.51% |
| 2025-10-24 | 16.86 | 16.93 | 0.14 | 0.83% | 16.80 | 16.95 | 143488 | 24220.12 | 1.52% |
| 2025-10-23 | 16.84 | 16.79 | -0.05 | -0.30% | 16.39 | 16.89 | 194482 | 32270.75 | 2.07% |
| 2025-10-22 | 16.75 | 16.84 | 0.07 | 0.42% | 16.59 | 17.28 | 257949 | 43855.17 | 2.74% |
| 2025-10-21 | 16.71 | 16.77 | 0.03 | 0.18% | 16.66 | 17.07 | 259460 | 43749.97 | 2.76% |
| 2025-10-20 | 17.00 | 16.74 | -0.09 | -0.53% | 16.66 | 17.22 | 197011 | 33323.07 | 2.09% |
| 2025-10-17 | 17.31 | 16.83 | -0.51 | -2.94% | 16.79 | 17.48 | 180035 | 30745.90 | 1.91% |
| 2025-10-16 | 17.68 | 17.34 | -0.38 | -2.14% | 17.27 | 17.70 | 139046 | 24217.31 | 1.48% |
| 2025-10-15 | 17.59 | 17.72 | 0.13 | 0.74% | 17.47 | 17.79 | 140502 | 24766.60 | 1.49% |
| 2025-10-14 | 17.87 | 17.59 | -0.28 | -1.57% | 17.52 | 18.29 | 227127 | 40643.15 | 2.41% |
| 2025-10-13 | 17.30 | 17.87 | -0.20 | -1.11% | 17.21 | 17.95 | 232639 | 41082.52 | 2.47% |
| 2025-10-10 | 18.25 | 18.07 | -0.19 | -1.04% | 17.90 | 18.45 | 226190 | 41089.38 | 2.40% |
| 2025-10-09 | 18.20 | 18.26 | 0.16 | 0.88% | 18.00 | 18.41 | 221147 | 40340.77 | 2.35% |
| 2025-09-30 | 18.22 | 18.10 | -0.14 | -0.77% | 18.05 | 18.43 | 193550 | 35175.66 | 2.06% |
| 2025-09-29 | 17.60 | 18.24 | 0.59 | 3.34% | 17.41 | 18.50 | 343220 | 61817.77 | 3.65% |
| 2025-09-26 | 18.09 | 17.65 | -0.44 | -2.43% | 17.65 | 18.22 | 209763 | 37491.53 | 2.23% |
| 2025-09-25 | 18.20 | 18.09 | -0.06 | -0.33% | 18.03 | 18.40 | 248584 | 45247.44 | 2.64% |
| 2025-09-24 | 17.79 | 18.15 | 0.27 | 1.51% | 17.60 | 18.19 | 308163 | 55301.20 | 3.27% |
| 2025-09-23 | 18.80 | 17.88 | -1.01 | -5.35% | 17.24 | 18.87 | 574798 | 102502.05 | 6.11% |
| 2025-09-22 | 18.51 | 18.89 | 0.29 | 1.56% | 18.46 | 19.00 | 213967 | 40259.69 | 2.27% |
| 2025-09-19 | 18.87 | 18.60 | -0.27 | -1.43% | 18.45 | 19.18 | 321374 | 60362.04 | 3.41% |
| 2025-09-18 | 19.78 | 18.87 | -0.97 | -4.89% | 18.70 | 19.86 | 444571 | 85697.52 | 4.72% |
| 2025-09-17 | 19.43 | 19.84 | 0.34 | 1.74% | 19.31 | 20.10 | 343996 | 68009.87 | 3.65% |
| 2025-09-16 | 19.40 | 19.50 | 0.02 | 0.10% | 19.07 | 19.70 | 273508 | 52979.62 | 2.91% |
| 2025-09-15 | 19.93 | 19.48 | -0.43 | -2.16% | 19.48 | 20.00 | 300912 | 59091.70 | 3.20% |
| 2025-09-12 | 20.35 | 19.91 | -0.48 | -2.35% | 19.88 | 20.72 | 387580 | 78602.11 | 4.12% |
| 2025-09-11 | 19.89 | 20.39 | 0.69 | 3.50% | 19.23 | 20.55 | 435616 | 87044.76 | 4.63% |
| 2025-09-10 | 19.51 | 19.70 | 0.01 | 0.05% | 19.51 | 20.10 | 256782 | 50944.54 | 2.73% |
| 2025-09-09 | 20.00 | 19.69 | -0.33 | -1.65% | 19.43 | 20.11 | 281480 | 55596.86 | 2.99% |
| 2025-09-08 | 20.08 | 20.02 | -0.06 | -0.30% | 19.83 | 20.43 | 251661 | 50545.79 | 2.67% |
| 2025-09-05 | 20.20 | 20.08 | 0.01 | 0.05% | 19.41 | 20.28 | 353100 | 70335.25 | 3.75% |
| 2025-09-04 | 20.58 | 20.07 | -0.30 | -1.47% | 19.66 | 21.02 | 401514 | 81913.23 | 4.27% |
| 2025-09-03 | 20.56 | 20.37 | 0.01 | 0.05% | 20.20 | 21.33 | 402058 | 83140.62 | 4.27% |
| 2025-09-02 | 21.55 | 20.36 | -1.27 | -5.87% | 20.27 | 21.65 | 556278 | 115155.41 | 5.91% |
| 2025-09-01 | 22.00 | 21.63 | -0.37 | -1.68% | 21.56 | 22.42 | 386310 | 84346.65 | 4.10% |
| 2025-08-29 | 22.22 | 22.00 | -0.43 | -1.92% | 21.15 | 22.37 | 670252 | 145500.09 | 7.12% |
| 2025-08-28 | 22.00 | 22.43 | 0.23 | 1.04% | 21.71 | 22.55 | 826580 | 182618.22 | 8.78% |
| 2025-08-27 | 21.60 | 22.20 | 0.75 | 3.50% | 21.38 | 23.60 | 1217618 | 276059.25 | 12.94% |
| 2025-08-26 | 21.60 | 21.45 | -0.81 | -3.64% | 21.38 | 21.85 | 660533 | 142575.39 | 7.02% |
| 2025-08-25 | 20.68 | 22.26 | 1.57 | 7.59% | 20.47 | 22.52 | 1166384 | 250011.58 | 12.39% |
| 2025-08-22 | 20.16 | 20.69 | 0.32 | 1.57% | 20.09 | 20.75 | 635014 | 130152.06 | 6.75% |
| 2025-08-21 | 20.80 | 20.37 | 0.16 | 0.79% | 20.23 | 21.25 | 893609 | 184454.97 | 9.44% |
| 2025-08-20 | 19.60 | 20.21 | 0.35 | 1.76% | 19.20 | 20.32 | 632963 | 125175.80 | 6.69% |
| 2025-08-19 | 19.64 | 19.86 | 0.11 | 0.56% | 19.55 | 20.30 | 548931 | 109129.98 | 5.80% |
| 2025-08-18 | 19.62 | 19.75 | 0.02 | 0.10% | 19.20 | 20.12 | 863079 | 169234.33 | 9.12% |
| 2025-08-15 | 18.50 | 19.73 | 0.98 | 5.23% | 18.20 | 19.85 | 774219 | 150122.86 | 8.18% |
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。
