| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 15.04 | 14.83 | -1.65 | -10.01% | 14.83 | 15.49 | 282189 | 42194.71 | 2.98% |
| 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% |
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。
