| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.29 | 10.16 | -0.18 | -1.74% | 10.10 | 10.32 | 66151 | 6748.94 | 1.58% |
| 2025-03-28 | 10.40 | 10.34 | -0.10 | -0.96% | 10.34 | 10.50 | 55784 | 5809.15 | 1.33% |
| 2025-03-27 | 10.42 | 10.44 | -0.01 | -0.10% | 10.31 | 10.47 | 50491 | 5254.59 | 1.21% |
| 2025-03-26 | 10.43 | 10.45 | 0.00 | 0.00% | 10.41 | 10.48 | 48669 | 5083.92 | 1.16% |
| 2025-03-25 | 10.38 | 10.45 | 0.04 | 0.38% | 10.31 | 10.47 | 60600 | 6305.91 | 1.45% |
| 2025-03-24 | 10.32 | 10.41 | 0.01 | 0.10% | 10.26 | 10.46 | 77945 | 8078.64 | 1.86% |
| 2025-03-21 | 10.61 | 10.40 | -0.01 | -0.10% | 10.36 | 10.63 | 118985 | 12477.39 | 2.84% |
| 2025-03-20 | 10.43 | 10.41 | -0.01 | -0.10% | 10.37 | 10.45 | 49390 | 5143.88 | 1.18% |
| 2025-03-19 | 10.48 | 10.42 | -0.08 | -0.76% | 10.40 | 10.52 | 57840 | 6046.09 | 1.38% |
| 2025-03-18 | 10.51 | 10.50 | -0.05 | -0.47% | 10.42 | 10.55 | 91768 | 9606.72 | 2.19% |
| 2025-03-17 | 10.89 | 10.55 | -0.01 | -0.09% | 10.52 | 10.96 | 224284 | 24017.09 | 5.36% |
| 2025-03-14 | 10.30 | 10.56 | 0.27 | 2.62% | 10.25 | 10.68 | 157937 | 16516.84 | 3.77% |
| 2025-03-13 | 10.19 | 10.29 | 0.10 | 0.98% | 10.15 | 10.30 | 65543 | 6693.18 | 1.57% |
| 2025-03-12 | 10.16 | 10.19 | 0.02 | 0.20% | 10.15 | 10.21 | 40094 | 4080.16 | 0.96% |
| 2025-03-11 | 10.10 | 10.17 | 0.03 | 0.30% | 10.04 | 10.17 | 44826 | 4533.14 | 1.07% |
| 2025-03-10 | 10.15 | 10.14 | 0.01 | 0.10% | 10.09 | 10.17 | 38341 | 3881.66 | 0.92% |
| 2025-03-07 | 10.15 | 10.13 | -0.06 | -0.59% | 10.09 | 10.22 | 48841 | 4957.46 | 1.17% |
| 2025-03-06 | 10.14 | 10.19 | 0.07 | 0.69% | 10.07 | 10.19 | 48005 | 4872.97 | 1.15% |
| 2025-03-05 | 10.16 | 10.12 | -0.05 | -0.49% | 10.06 | 10.17 | 35319 | 3564.58 | 0.84% |
| 2025-03-04 | 10.14 | 10.17 | 0.05 | 0.49% | 10.08 | 10.17 | 28870 | 2924.33 | 0.69% |
| 2025-03-03 | 10.06 | 10.12 | 0.05 | 0.50% | 10.06 | 10.21 | 37176 | 3773.91 | 0.89% |
| 2025-02-28 | 10.24 | 10.07 | -0.17 | -1.66% | 10.05 | 10.26 | 52486 | 5327.53 | 1.25% |
| 2025-02-27 | 10.10 | 10.24 | 0.12 | 1.19% | 10.08 | 10.24 | 55024 | 5584.31 | 1.31% |
| 2025-02-26 | 10.02 | 10.12 | 0.09 | 0.90% | 10.02 | 10.15 | 38517 | 3886.30 | 0.92% |
| 2025-02-25 | 10.12 | 10.03 | -0.11 | -1.08% | 10.02 | 10.13 | 40986 | 4127.19 | 0.98% |
| 2025-02-24 | 10.12 | 10.14 | -0.02 | -0.20% | 10.10 | 10.19 | 46171 | 4682.43 | 1.10% |
| 2025-02-21 | 10.26 | 10.16 | -0.09 | -0.88% | 10.13 | 10.27 | 62943 | 6403.04 | 1.50% |
| 2025-02-20 | 10.21 | 10.25 | 0.04 | 0.39% | 10.18 | 10.32 | 51323 | 5258.50 | 1.23% |
| 2025-02-19 | 10.22 | 10.21 | 0.00 | 0.00% | 10.16 | 10.23 | 46922 | 4779.69 | 1.12% |
| 2025-02-18 | 10.43 | 10.21 | -0.23 | -2.20% | 10.17 | 10.43 | 62593 | 6447.08 | 1.50% |
| 2025-02-17 | 10.54 | 10.44 | -0.04 | -0.38% | 10.36 | 10.54 | 65060 | 6782.24 | 1.55% |
| 2025-02-14 | 10.41 | 10.48 | 0.12 | 1.16% | 10.37 | 10.50 | 56969 | 5954.71 | 1.36% |
| 2025-02-13 | 10.40 | 10.36 | -0.05 | -0.48% | 10.35 | 10.45 | 45844 | 4769.32 | 1.10% |
| 2025-02-12 | 10.55 | 10.41 | -0.14 | -1.33% | 10.38 | 10.55 | 75852 | 7915.52 | 1.81% |
| 2025-02-11 | 10.53 | 10.55 | 0.04 | 0.38% | 10.43 | 10.76 | 85265 | 8999.86 | 2.04% |
| 2025-02-10 | 10.40 | 10.51 | 0.09 | 0.86% | 10.38 | 10.51 | 56460 | 5910.80 | 1.35% |
| 2025-02-07 | 10.34 | 10.42 | 0.07 | 0.68% | 10.30 | 10.46 | 72885 | 7583.15 | 1.74% |
| 2025-02-06 | 10.26 | 10.35 | 0.06 | 0.58% | 10.21 | 10.35 | 55010 | 5660.84 | 1.31% |
| 2025-02-05 | 10.21 | 10.29 | 0.09 | 0.88% | 10.21 | 10.30 | 50158 | 5143.59 | 1.20% |
| 2025-01-27 | 10.18 | 10.20 | 0.09 | 0.89% | 10.15 | 10.31 | 54965 | 5626.09 | 1.31% |
| 2025-01-24 | 10.11 | 10.11 | -0.02 | -0.20% | 10.08 | 10.17 | 51556 | 5213.86 | 1.23% |
| 2025-01-23 | 10.19 | 10.13 | 0.03 | 0.30% | 10.13 | 10.27 | 49580 | 5055.44 | 1.18% |
| 2025-01-22 | 10.14 | 10.10 | -0.08 | -0.79% | 10.07 | 10.20 | 46337 | 4688.09 | 1.11% |
| 2025-01-21 | 10.30 | 10.18 | -0.10 | -0.97% | 10.16 | 10.32 | 52406 | 5343.10 | 1.25% |
| 2025-01-20 | 10.30 | 10.28 | -0.02 | -0.19% | 10.26 | 10.36 | 44124 | 4545.88 | 1.05% |
| 2025-01-17 | 10.19 | 10.30 | 0.08 | 0.78% | 10.14 | 10.32 | 49240 | 5048.08 | 1.18% |
| 2025-01-16 | 10.19 | 10.22 | 0.06 | 0.59% | 10.14 | 10.28 | 47501 | 4854.48 | 1.14% |
| 2025-01-15 | 10.21 | 10.16 | -0.01 | -0.10% | 10.13 | 10.25 | 50350 | 5130.43 | 1.20% |
| 2025-01-14 | 9.91 | 10.17 | 0.24 | 2.42% | 9.91 | 10.17 | 59537 | 6006.44 | 1.42% |
| 2025-01-13 | 9.85 | 9.93 | 0.03 | 0.30% | 9.80 | 9.95 | 42708 | 4223.84 | 1.02% |
| 2025-01-10 | 10.15 | 9.90 | -0.25 | -2.46% | 9.90 | 10.19 | 59819 | 6017.43 | 1.43% |
| 2025-01-09 | 10.11 | 10.15 | -0.02 | -0.20% | 10.02 | 10.30 | 56772 | 5779.01 | 1.36% |
| 2025-01-08 | 10.22 | 10.17 | -0.07 | -0.68% | 10.01 | 10.29 | 72616 | 7380.73 | 1.74% |
| 2025-01-07 | 10.33 | 10.24 | -0.15 | -1.44% | 10.05 | 10.34 | 84437 | 8589.71 | 2.02% |
| 2025-01-06 | 10.21 | 10.39 | 0.26 | 2.57% | 10.16 | 10.42 | 96410 | 9956.89 | 2.30% |
| 2025-01-03 | 10.36 | 10.13 | -0.21 | -2.03% | 10.13 | 10.45 | 83834 | 8627.49 | 2.00% |
| 2025-01-02 | 10.66 | 10.34 | -0.34 | -3.18% | 10.29 | 10.72 | 92832 | 9748.79 | 2.22% |
| 2024-12-31 | 10.83 | 10.68 | -0.16 | -1.48% | 10.66 | 10.87 | 68465 | 7360.48 | 1.64% |
| 2024-12-30 | 10.96 | 10.84 | -0.12 | -1.09% | 10.81 | 10.97 | 61401 | 6672.57 | 1.47% |
| 2024-12-27 | 10.85 | 10.96 | 0.11 | 1.01% | 10.78 | 10.97 | 86044 | 9378.49 | 2.06% |
| 2024-12-26 | 10.74 | 10.85 | 0.10 | 0.93% | 10.71 | 10.89 | 68702 | 7412.28 | 1.64% |
| 2024-12-25 | 10.78 | 10.75 | -0.05 | -0.46% | 10.65 | 10.84 | 62349 | 6692.75 | 1.49% |
| 2024-12-24 | 10.71 | 10.80 | 0.09 | 0.84% | 10.67 | 10.80 | 57104 | 6130.81 | 1.36% |
| 2024-12-23 | 10.97 | 10.71 | -0.25 | -2.28% | 10.67 | 11.04 | 104193 | 11285.45 | 2.49% |
| 2024-12-20 | 10.82 | 10.96 | 0.14 | 1.29% | 10.80 | 10.98 | 85630 | 9337.97 | 2.05% |
| 2024-12-19 | 10.75 | 10.82 | 0.00 | 0.00% | 10.69 | 10.84 | 81654 | 8782.88 | 1.95% |
| 2024-12-18 | 10.83 | 10.82 | 0.00 | 0.00% | 10.75 | 10.91 | 111224 | 12048.25 | 2.66% |
| 2024-12-17 | 11.19 | 10.82 | -0.31 | -2.79% | 10.80 | 11.20 | 154742 | 16899.63 | 3.70% |
| 2024-12-16 | 11.12 | 11.13 | -0.02 | -0.18% | 11.01 | 11.26 | 170969 | 19000.54 | 4.09% |
| 2024-12-13 | 11.55 | 11.15 | -0.43 | -3.71% | 11.13 | 11.55 | 275328 | 31094.92 | 6.58% |
| 2024-12-12 | 11.53 | 11.58 | 0.07 | 0.61% | 11.45 | 11.60 | 210900 | 24333.31 | 5.04% |
| 2024-12-11 | 11.47 | 11.51 | 0.06 | 0.52% | 11.38 | 11.52 | 134494 | 15423.51 | 3.21% |
| 2024-12-10 | 11.74 | 11.45 | -0.08 | -0.69% | 11.42 | 11.80 | 195906 | 22644.16 | 4.68% |
| 2024-12-09 | 11.40 | 11.53 | 0.13 | 1.14% | 11.38 | 11.62 | 201409 | 23125.95 | 4.81% |
| 2024-12-06 | 11.26 | 11.40 | 0.09 | 0.80% | 11.21 | 11.45 | 157323 | 17849.12 | 3.76% |
| 2024-12-05 | 11.21 | 11.31 | 0.07 | 0.62% | 11.18 | 11.32 | 140971 | 15859.42 | 3.37% |
| 2024-12-04 | 11.40 | 11.24 | -0.18 | -1.58% | 11.20 | 11.44 | 190378 | 21543.10 | 4.55% |
| 2024-12-03 | 11.75 | 11.42 | -0.41 | -3.47% | 11.27 | 11.78 | 353269 | 40676.58 | 8.44% |
| 2024-12-02 | 11.69 | 11.83 | 0.12 | 1.02% | 11.63 | 11.87 | 239637 | 28165.63 | 5.73% |
| 2024-11-29 | 11.90 | 11.71 | -0.28 | -2.34% | 11.59 | 11.97 | 234162 | 27481.41 | 5.60% |
千金药业(600479)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。
