| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.93 | 12.95 | 0.01 | 0.08% | 12.87 | 13.09 | 129726 | 16827.65 | 1.38% |
| 2026-03-24 | 12.85 | 12.94 | 0.28 | 2.21% | 12.48 | 12.95 | 155871 | 19816.04 | 1.66% |
| 2026-03-23 | 13.10 | 12.66 | -0.66 | -4.95% | 12.52 | 13.20 | 190043 | 24427.17 | 2.02% |
| 2026-03-20 | 13.84 | 13.32 | -0.51 | -3.69% | 13.32 | 13.89 | 148187 | 20141.03 | 1.57% |
| 2026-03-19 | 13.82 | 13.83 | -0.17 | -1.21% | 13.76 | 14.03 | 112617 | 15607.41 | 1.20% |
| 2026-03-18 | 14.09 | 14.00 | -0.08 | -0.57% | 13.85 | 14.17 | 113379 | 15814.21 | 1.20% |
| 2026-03-17 | 14.19 | 14.08 | -0.08 | -0.56% | 14.06 | 14.44 | 131486 | 18734.07 | 1.40% |
| 2026-03-16 | 14.02 | 14.16 | 0.14 | 1.00% | 13.97 | 14.25 | 133425 | 18822.28 | 1.42% |
| 2026-03-13 | 14.30 | 14.02 | -0.37 | -2.57% | 13.99 | 14.38 | 123927 | 17491.02 | 1.32% |
| 2026-03-12 | 14.24 | 14.39 | 0.09 | 0.63% | 14.22 | 14.53 | 100108 | 14399.14 | 1.06% |
| 2026-03-11 | 14.43 | 14.30 | -0.08 | -0.56% | 14.24 | 14.44 | 91528 | 13123.11 | 0.97% |
| 2026-03-10 | 14.51 | 14.38 | 0.04 | 0.28% | 14.31 | 14.66 | 123781 | 17877.46 | 1.32% |
| 2026-03-09 | 14.28 | 14.34 | -0.16 | -1.10% | 14.04 | 14.45 | 137260 | 19514.11 | 1.46% |
| 2026-03-06 | 14.10 | 14.50 | 0.35 | 2.47% | 14.09 | 14.55 | 131495 | 18919.19 | 1.40% |
| 2026-03-05 | 14.08 | 14.15 | 0.29 | 2.09% | 13.97 | 14.44 | 145014 | 20517.18 | 1.54% |
| 2026-03-04 | 14.09 | 13.86 | -0.28 | -1.98% | 13.79 | 14.22 | 148969 | 20829.50 | 1.58% |
| 2026-03-03 | 14.85 | 14.14 | -0.69 | -4.65% | 14.06 | 14.92 | 228588 | 32985.86 | 2.43% |
| 2026-03-02 | 15.24 | 14.83 | -0.63 | -4.08% | 14.75 | 15.27 | 257601 | 38527.79 | 2.74% |
| 2026-02-27 | 15.15 | 15.46 | 0.30 | 1.98% | 15.15 | 15.46 | 173800 | 26682.75 | 1.85% |
| 2026-02-26 | 15.37 | 15.16 | -0.15 | -0.98% | 15.13 | 15.44 | 134307 | 20427.73 | 1.43% |
| 2026-02-25 | 15.08 | 15.31 | 0.22 | 1.46% | 15.06 | 15.41 | 166466 | 25449.28 | 1.77% |
| 2026-02-24 | 15.16 | 15.09 | 0.01 | 0.07% | 15.03 | 15.19 | 139197 | 21011.10 | 1.48% |
| 2026-02-13 | 15.08 | 15.08 | -0.04 | -0.26% | 15.07 | 15.33 | 141095 | 21405.10 | 1.50% |
| 2026-02-12 | 15.24 | 15.12 | -0.12 | -0.79% | 15.01 | 15.31 | 159258 | 24148.40 | 1.69% |
| 2026-02-11 | 15.26 | 15.24 | 0.00 | 0.00% | 15.17 | 15.42 | 136849 | 20895.04 | 1.45% |
| 2026-02-10 | 15.38 | 15.24 | -0.13 | -0.85% | 15.21 | 15.50 | 165575 | 25449.70 | 1.76% |
| 2026-02-09 | 15.33 | 15.37 | 0.25 | 1.65% | 15.20 | 15.40 | 129824 | 19886.12 | 1.38% |
| 2026-02-06 | 15.20 | 15.12 | -0.15 | -0.98% | 15.08 | 15.40 | 137442 | 20930.64 | 1.46% |
| 2026-02-05 | 15.42 | 15.27 | -0.26 | -1.67% | 15.24 | 15.48 | 121683 | 18675.11 | 1.29% |
| 2026-02-04 | 15.40 | 15.53 | 0.02 | 0.13% | 15.28 | 15.65 | 120652 | 18628.48 | 1.28% |
| 2026-02-03 | 15.39 | 15.51 | 0.28 | 1.84% | 15.23 | 15.55 | 121962 | 18785.35 | 1.30% |
| 2026-02-02 | 15.50 | 15.23 | -0.33 | -2.12% | 15.20 | 15.68 | 130278 | 20133.14 | 1.38% |
| 2026-01-30 | 15.83 | 15.56 | -0.27 | -1.71% | 15.41 | 15.94 | 171837 | 26803.57 | 1.83% |
| 2026-01-29 | 15.75 | 15.83 | -0.08 | -0.50% | 15.52 | 16.19 | 183900 | 29301.96 | 1.95% |
| 2026-01-28 | 16.06 | 15.91 | -0.15 | -0.93% | 15.81 | 16.15 | 152069 | 24253.46 | 1.62% |
| 2026-01-27 | 16.12 | 16.06 | -0.06 | -0.37% | 15.63 | 16.23 | 189606 | 30070.76 | 2.01% |
| 2026-01-26 | 16.52 | 16.12 | -0.39 | -2.36% | 15.98 | 16.52 | 275728 | 44564.14 | 2.93% |
| 2026-01-23 | 16.35 | 16.51 | 0.18 | 1.10% | 16.29 | 16.64 | 211528 | 34894.71 | 2.25% |
| 2026-01-22 | 16.29 | 16.33 | 0.10 | 0.62% | 16.22 | 16.47 | 172263 | 28127.37 | 1.83% |
| 2026-01-21 | 16.23 | 16.23 | -0.16 | -0.98% | 16.16 | 16.58 | 206262 | 33700.15 | 2.19% |
| 2026-01-20 | 16.63 | 16.39 | -0.23 | -1.38% | 16.24 | 16.79 | 241056 | 39742.59 | 2.56% |
| 2026-01-19 | 16.65 | 16.62 | -0.30 | -1.77% | 16.42 | 16.84 | 238518 | 39638.45 | 2.53% |
| 2026-01-16 | 17.53 | 16.92 | -0.38 | -2.20% | 16.80 | 17.54 | 306215 | 52225.10 | 3.25% |
| 2026-01-15 | 17.50 | 17.30 | -0.35 | -1.98% | 17.06 | 17.60 | 314341 | 54390.62 | 3.34% |
| 2026-01-14 | 17.20 | 17.65 | 0.45 | 2.62% | 17.20 | 18.28 | 611768 | 108752.36 | 6.50% |
| 2026-01-13 | 17.90 | 17.20 | -0.65 | -3.64% | 17.17 | 17.90 | 404678 | 70707.01 | 4.30% |
| 2026-01-12 | 16.90 | 17.85 | 1.14 | 6.82% | 16.82 | 18.04 | 673499 | 117186.45 | 7.16% |
| 2026-01-09 | 16.40 | 16.71 | 0.26 | 1.58% | 16.39 | 16.77 | 257595 | 42849.89 | 2.74% |
| 2026-01-08 | 16.35 | 16.45 | -0.01 | -0.06% | 16.35 | 16.64 | 217175 | 35748.57 | 2.31% |
| 2026-01-07 | 16.85 | 16.46 | -0.56 | -3.29% | 16.34 | 16.87 | 398653 | 65969.50 | 4.24% |
| 2026-01-06 | 16.07 | 17.02 | 0.97 | 6.04% | 16.02 | 17.22 | 596369 | 99284.52 | 6.34% |
| 2026-01-05 | 15.92 | 16.05 | 0.13 | 0.82% | 15.71 | 16.05 | 204682 | 32609.16 | 2.17% |
| 2025-12-31 | 15.93 | 15.92 | -0.02 | -0.13% | 15.89 | 16.08 | 150310 | 24003.41 | 1.60% |
| 2025-12-30 | 15.89 | 15.94 | 0.06 | 0.38% | 15.86 | 16.09 | 178665 | 28558.47 | 1.90% |
| 2025-12-29 | 15.75 | 15.88 | 0.13 | 0.83% | 15.63 | 16.02 | 179894 | 28508.65 | 1.91% |
| 2025-12-26 | 15.75 | 15.75 | -0.03 | -0.19% | 15.69 | 16.04 | 179213 | 28418.48 | 1.90% |
| 2025-12-25 | 15.60 | 15.78 | 0.26 | 1.68% | 15.50 | 15.85 | 175468 | 27663.46 | 1.86% |
| 2025-12-24 | 15.24 | 15.52 | 0.29 | 1.90% | 15.14 | 15.55 | 117637 | 18147.15 | 1.25% |
| 2025-12-23 | 15.47 | 15.23 | -0.29 | -1.87% | 15.18 | 15.50 | 123424 | 18905.64 | 1.31% |
| 2025-12-22 | 15.47 | 15.52 | 0.06 | 0.39% | 15.46 | 15.67 | 122659 | 19104.88 | 1.30% |
| 2025-12-19 | 15.30 | 15.46 | 0.10 | 0.65% | 15.25 | 15.66 | 172404 | 26701.59 | 1.83% |
| 2025-12-18 | 15.51 | 15.36 | -0.23 | -1.48% | 15.36 | 15.63 | 123017 | 18994.09 | 1.31% |
| 2025-12-17 | 15.41 | 15.59 | 0.08 | 0.52% | 15.05 | 15.85 | 234413 | 36068.13 | 2.49% |
| 2025-12-16 | 15.41 | 15.51 | 0.10 | 0.65% | 15.08 | 15.72 | 169209 | 26097.14 | 1.80% |
| 2025-12-15 | 15.48 | 15.41 | -0.15 | -0.96% | 15.34 | 15.63 | 126220 | 19533.03 | 1.34% |
| 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% |
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。
