| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 13.40 | 13.55 | 0.15 | 1.12% | 13.37 | 13.68 | 543059 | 73646.51 | 1.12% |
| 2025-05-19 | 13.33 | 13.40 | 0.13 | 0.98% | 13.25 | 13.46 | 415531 | 55511.18 | 0.86% |
| 2025-05-16 | 13.39 | 13.27 | 0.01 | 0.08% | 13.20 | 13.50 | 366936 | 48820.89 | 0.76% |
| 2025-05-15 | 13.30 | 13.26 | -0.19 | -1.41% | 13.13 | 13.37 | 607754 | 80464.69 | 1.25% |
| 2025-05-14 | 13.58 | 13.45 | -0.24 | -1.75% | 13.41 | 13.68 | 449486 | 60610.25 | 0.93% |
| 2025-05-13 | 13.48 | 13.69 | 0.09 | 0.66% | 13.39 | 13.74 | 607227 | 82283.17 | 1.25% |
| 2025-05-12 | 13.50 | 13.60 | -0.19 | -1.38% | 13.28 | 13.62 | 617449 | 83160.62 | 1.27% |
| 2025-05-09 | 13.65 | 13.79 | -0.06 | -0.43% | 13.61 | 13.93 | 461715 | 63436.98 | 0.95% |
| 2025-05-08 | 14.11 | 13.85 | -0.34 | -2.40% | 13.81 | 14.22 | 682901 | 95490.49 | 1.41% |
| 2025-05-07 | 14.10 | 14.19 | 0.12 | 0.85% | 13.90 | 14.22 | 699654 | 98514.39 | 1.44% |
| 2025-05-06 | 13.91 | 14.07 | 0.44 | 3.23% | 13.91 | 14.28 | 869094 | 122417.41 | 1.79% |
| 2025-04-30 | 13.83 | 13.63 | -0.34 | -2.43% | 13.60 | 13.95 | 708576 | 97439.49 | 1.46% |
| 2025-04-29 | 14.00 | 13.97 | 0.05 | 0.36% | 13.79 | 14.06 | 497142 | 69108.21 | 1.03% |
| 2025-04-28 | 13.91 | 13.92 | -0.07 | -0.50% | 13.76 | 13.98 | 468848 | 65102.00 | 0.97% |
| 2025-04-25 | 14.32 | 13.99 | -0.21 | -1.48% | 13.86 | 14.34 | 686440 | 96696.13 | 1.42% |
| 2025-04-24 | 14.48 | 14.20 | -0.10 | -0.70% | 14.15 | 14.57 | 662790 | 95217.94 | 1.37% |
| 2025-04-23 | 14.55 | 14.30 | -0.97 | -6.35% | 14.25 | 14.78 | 1402125 | 203259.31 | 2.89% |
| 2025-04-22 | 15.57 | 15.27 | -0.16 | -1.04% | 15.20 | 15.70 | 1347767 | 207695.50 | 2.78% |
| 2025-04-21 | 14.69 | 15.43 | 1.00 | 6.93% | 14.65 | 15.50 | 1374504 | 207982.38 | 2.84% |
| 2025-04-18 | 14.41 | 14.43 | -0.14 | -0.96% | 14.17 | 14.56 | 707227 | 101250.91 | 1.46% |
| 2025-04-17 | 15.10 | 14.57 | -0.24 | -1.62% | 14.46 | 15.30 | 1423650 | 210897.33 | 2.94% |
| 2025-04-16 | 14.90 | 14.81 | 0.24 | 1.65% | 14.59 | 14.97 | 1103538 | 162543.88 | 2.28% |
| 2025-04-15 | 14.58 | 14.57 | -0.15 | -1.02% | 14.36 | 14.66 | 753129 | 109328.95 | 1.55% |
| 2025-04-14 | 14.20 | 14.72 | 0.45 | 3.15% | 14.11 | 14.75 | 1350383 | 196397.14 | 2.79% |
| 2025-04-11 | 14.48 | 14.27 | 0.32 | 2.29% | 14.15 | 14.66 | 1561725 | 225595.34 | 3.22% |
| 2025-04-10 | 13.48 | 13.95 | 0.76 | 5.76% | 13.18 | 14.08 | 1210518 | 166332.28 | 2.50% |
| 2025-04-09 | 12.45 | 13.19 | 0.48 | 3.78% | 12.26 | 13.19 | 942919 | 119589.66 | 1.95% |
| 2025-04-08 | 12.44 | 12.71 | 0.21 | 1.68% | 12.35 | 12.72 | 951041 | 119275.35 | 1.96% |
| 2025-04-07 | 12.21 | 12.50 | -1.03 | -7.61% | 12.19 | 12.97 | 1321035 | 165940.98 | 2.73% |
| 2025-04-03 | 13.83 | 13.53 | -0.07 | -0.51% | 13.51 | 13.94 | 806021 | 110552.74 | 1.66% |
| 2025-04-02 | 13.87 | 13.60 | -0.27 | -1.95% | 13.53 | 14.00 | 694992 | 95489.59 | 1.43% |
| 2025-04-01 | 14.04 | 13.87 | -0.20 | -1.42% | 13.81 | 14.33 | 1025138 | 143706.83 | 2.11% |
| 2025-03-31 | 13.88 | 14.07 | 0.23 | 1.66% | 13.83 | 14.12 | 1165692 | 163006.94 | 2.40% |
| 2025-03-28 | 13.80 | 13.84 | 0.32 | 2.37% | 13.63 | 13.96 | 869035 | 119956.79 | 1.79% |
| 2025-03-27 | 13.43 | 13.52 | 0.03 | 0.22% | 13.32 | 13.60 | 356882 | 48048.09 | 0.74% |
| 2025-03-26 | 13.60 | 13.49 | -0.01 | -0.07% | 13.36 | 13.82 | 592437 | 80469.68 | 1.22% |
| 2025-03-25 | 13.22 | 13.50 | 0.23 | 1.73% | 13.15 | 13.61 | 569712 | 76358.07 | 1.18% |
| 2025-03-24 | 13.20 | 13.27 | 0.00 | 0.00% | 13.01 | 13.40 | 774417 | 102268.83 | 1.60% |
| 2025-03-21 | 13.75 | 13.27 | -0.50 | -3.63% | 13.20 | 13.83 | 834666 | 112032.38 | 1.72% |
| 2025-03-20 | 14.10 | 13.77 | -0.14 | -1.01% | 13.75 | 14.18 | 795450 | 110621.84 | 1.64% |
| 2025-03-19 | 14.02 | 13.91 | -0.01 | -0.07% | 13.80 | 14.14 | 930902 | 129870.73 | 1.92% |
| 2025-03-18 | 13.44 | 13.92 | 0.59 | 4.43% | 13.42 | 14.14 | 1315004 | 182361.66 | 2.71% |
| 2025-03-17 | 13.18 | 13.33 | 0.14 | 1.06% | 13.14 | 13.49 | 789311 | 105247.60 | 1.63% |
| 2025-03-14 | 13.29 | 13.19 | 0.35 | 2.73% | 13.06 | 13.37 | 934833 | 123315.34 | 1.93% |
| 2025-03-13 | 12.82 | 12.84 | 0.10 | 0.78% | 12.77 | 13.00 | 598482 | 76998.13 | 1.23% |
| 2025-03-12 | 12.64 | 12.74 | 0.11 | 0.87% | 12.61 | 12.79 | 477428 | 60612.88 | 0.98% |
| 2025-03-11 | 12.50 | 12.63 | -0.03 | -0.24% | 12.41 | 12.63 | 412011 | 51511.19 | 0.85% |
| 2025-03-10 | 12.65 | 12.66 | 0.08 | 0.64% | 12.45 | 12.69 | 403256 | 50724.89 | 0.83% |
| 2025-03-07 | 12.48 | 12.58 | 0.03 | 0.24% | 12.45 | 12.72 | 526362 | 66457.34 | 1.09% |
| 2025-03-06 | 12.64 | 12.55 | -0.07 | -0.55% | 12.48 | 12.65 | 486406 | 61118.20 | 1.00% |
| 2025-03-05 | 12.42 | 12.62 | 0.20 | 1.61% | 12.40 | 12.63 | 527182 | 66161.99 | 1.09% |
| 2025-03-04 | 12.18 | 12.42 | 0.32 | 2.64% | 12.12 | 12.51 | 784123 | 96678.90 | 1.62% |
| 2025-03-03 | 12.16 | 12.10 | -0.01 | -0.08% | 12.04 | 12.28 | 495190 | 60269.50 | 1.02% |
| 2025-02-28 | 12.21 | 12.11 | -0.20 | -1.62% | 12.09 | 12.29 | 511098 | 62200.84 | 1.05% |
| 2025-02-27 | 12.43 | 12.31 | -0.11 | -0.89% | 12.23 | 12.47 | 460908 | 56816.38 | 0.95% |
| 2025-02-26 | 12.44 | 12.42 | -0.08 | -0.64% | 12.40 | 12.59 | 435090 | 54177.34 | 0.90% |
| 2025-02-25 | 12.75 | 12.50 | -0.18 | -1.42% | 12.49 | 12.84 | 549137 | 69519.13 | 1.13% |
| 2025-02-24 | 12.57 | 12.68 | 0.05 | 0.40% | 12.43 | 12.76 | 537867 | 67920.38 | 1.11% |
| 2025-02-21 | 12.95 | 12.63 | -0.39 | -3.00% | 12.61 | 13.03 | 800669 | 101957.33 | 1.65% |
| 2025-02-20 | 12.90 | 13.02 | 0.13 | 1.01% | 12.88 | 13.08 | 536990 | 69712.18 | 1.11% |
| 2025-02-19 | 13.05 | 12.89 | 0.03 | 0.23% | 12.79 | 13.10 | 509929 | 65851.66 | 1.05% |
| 2025-02-18 | 12.96 | 12.86 | -0.09 | -0.69% | 12.76 | 12.99 | 489416 | 63025.95 | 1.01% |
| 2025-02-17 | 13.19 | 12.95 | -0.60 | -4.43% | 12.70 | 13.19 | 816385 | 105963.65 | 1.68% |
| 2025-02-14 | 13.76 | 13.55 | -0.07 | -0.51% | 13.45 | 13.82 | 531002 | 72040.88 | 1.10% |
| 2025-02-13 | 13.66 | 13.62 | 0.00 | 0.00% | 13.54 | 13.77 | 510843 | 69775.22 | 1.05% |
| 2025-02-12 | 13.81 | 13.62 | -0.40 | -2.85% | 13.52 | 13.85 | 664799 | 90949.30 | 1.37% |
| 2025-02-11 | 14.20 | 14.02 | 0.06 | 0.43% | 13.98 | 14.35 | 848905 | 120077.91 | 1.75% |
| 2025-02-10 | 13.81 | 13.96 | 0.27 | 1.97% | 13.80 | 14.01 | 755257 | 105072.65 | 1.56% |
| 2025-02-07 | 13.70 | 13.69 | -0.03 | -0.22% | 13.60 | 13.81 | 536069 | 73414.79 | 1.11% |
| 2025-02-06 | 13.80 | 13.72 | -0.08 | -0.58% | 13.58 | 13.86 | 604298 | 82771.99 | 1.25% |
| 2025-02-05 | 13.51 | 13.80 | 0.67 | 5.10% | 13.51 | 13.82 | 1014967 | 138928.81 | 2.09% |
| 2025-01-27 | 13.08 | 13.13 | 0.05 | 0.38% | 13.06 | 13.27 | 388740 | 51158.80 | 0.80% |
| 2025-01-24 | 13.05 | 13.08 | 0.09 | 0.69% | 12.83 | 13.15 | 447621 | 58124.20 | 0.92% |
| 2025-01-23 | 13.11 | 12.99 | -0.22 | -1.67% | 12.95 | 13.33 | 484595 | 63584.33 | 1.00% |
| 2025-01-22 | 13.10 | 13.21 | 0.24 | 1.85% | 12.99 | 13.34 | 651193 | 85851.41 | 1.34% |
| 2025-01-21 | 12.90 | 12.97 | 0.00 | 0.00% | 12.78 | 12.99 | 357243 | 46124.85 | 0.74% |
| 2025-01-20 | 13.02 | 12.97 | -0.22 | -1.67% | 12.80 | 13.15 | 464799 | 60078.47 | 0.96% |
| 2025-01-17 | 13.22 | 13.19 | 0.06 | 0.46% | 13.12 | 13.27 | 392415 | 51779.89 | 0.81% |
| 2025-01-16 | 12.98 | 13.13 | 0.36 | 2.82% | 12.96 | 13.36 | 865578 | 113955.24 | 1.79% |
| 2025-01-15 | 12.94 | 12.77 | -0.17 | -1.31% | 12.47 | 13.06 | 645735 | 82228.55 | 1.33% |
中金黄金(600489)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。
