| 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 | 25.60 | 25.52 | 0.89 | 3.61% | 25.42 | 26.37 | 1201151 | 310809.16 | 2.48% |
| 2026-03-24 | 24.39 | 24.63 | 0.72 | 3.01% | 23.65 | 24.63 | 987728 | 238655.88 | 2.04% |
| 2026-03-23 | 24.68 | 23.91 | -2.17 | -8.32% | 23.67 | 24.98 | 1475982 | 359321.50 | 3.04% |
| 2026-03-20 | 26.70 | 26.08 | -0.62 | -2.32% | 26.08 | 27.39 | 877918 | 233646.36 | 1.81% |
| 2026-03-19 | 27.39 | 26.70 | -2.26 | -7.80% | 26.52 | 27.96 | 1222523 | 332526.03 | 2.52% |
| 2026-03-18 | 29.25 | 28.96 | -0.37 | -1.26% | 28.50 | 29.40 | 566109 | 163621.39 | 1.17% |
| 2026-03-17 | 29.37 | 29.33 | -0.04 | -0.14% | 29.21 | 30.05 | 595549 | 176076.14 | 1.23% |
| 2026-03-16 | 30.00 | 29.37 | -1.40 | -4.55% | 28.77 | 30.39 | 830114 | 244157.44 | 1.71% |
| 2026-03-13 | 30.88 | 30.77 | -0.57 | -1.82% | 30.67 | 32.08 | 660797 | 207281.44 | 1.36% |
| 2026-03-12 | 31.60 | 31.34 | -0.69 | -2.15% | 30.95 | 32.08 | 650018 | 204413.05 | 1.34% |
| 2026-03-11 | 32.16 | 32.03 | 0.22 | 0.69% | 31.68 | 32.36 | 531442 | 170064.17 | 1.10% |
| 2026-03-10 | 31.88 | 31.81 | 0.41 | 1.31% | 31.39 | 32.19 | 537879 | 171297.41 | 1.11% |
| 2026-03-09 | 30.51 | 31.40 | -0.12 | -0.38% | 30.16 | 31.98 | 819360 | 253502.16 | 1.69% |
| 2026-03-06 | 31.05 | 31.52 | -0.38 | -1.19% | 30.67 | 31.76 | 652311 | 204411.27 | 1.35% |
| 2026-03-05 | 32.61 | 31.90 | -0.39 | -1.21% | 31.20 | 32.64 | 838348 | 266555.41 | 1.73% |
| 2026-03-04 | 31.78 | 32.29 | -1.37 | -4.07% | 31.78 | 33.00 | 1011714 | 326770.44 | 2.09% |
| 2026-03-03 | 34.01 | 33.66 | -1.36 | -3.88% | 33.39 | 35.50 | 1618113 | 554181.62 | 3.34% |
| 2026-03-02 | 33.80 | 35.02 | 3.18 | 9.99% | 31.85 | 35.02 | 2246839 | 746919.25 | 4.64% |
| 2026-02-27 | 31.00 | 31.84 | 0.77 | 2.48% | 30.92 | 31.98 | 927392 | 293312.25 | 1.91% |
| 2026-02-26 | 31.30 | 31.07 | -0.42 | -1.33% | 30.83 | 31.49 | 715242 | 222459.30 | 1.48% |
| 2026-02-25 | 31.00 | 31.49 | 0.39 | 1.25% | 30.71 | 31.88 | 904720 | 283551.91 | 1.87% |
| 2026-02-24 | 30.98 | 31.10 | 1.59 | 5.39% | 30.51 | 31.44 | 1076611 | 333876.94 | 2.22% |
| 2026-02-13 | 29.99 | 29.51 | -1.10 | -3.59% | 29.43 | 30.32 | 841022 | 250624.45 | 1.74% |
| 2026-02-12 | 30.45 | 30.61 | -0.06 | -0.20% | 30.36 | 31.50 | 775871 | 240177.95 | 1.60% |
| 2026-02-11 | 29.95 | 30.67 | 0.70 | 2.34% | 29.88 | 31.09 | 874197 | 266545.94 | 1.80% |
| 2026-02-10 | 30.30 | 29.97 | -0.21 | -0.70% | 29.82 | 30.69 | 662126 | 199877.98 | 1.37% |
| 2026-02-09 | 30.26 | 30.18 | 0.63 | 2.13% | 29.81 | 30.45 | 840477 | 253097.42 | 1.73% |
| 2026-02-06 | 28.10 | 29.55 | -0.37 | -1.24% | 28.10 | 30.14 | 1310251 | 384572.16 | 2.70% |
| 2026-02-05 | 30.36 | 29.92 | -1.64 | -5.20% | 29.41 | 31.39 | 1769315 | 533791.12 | 3.65% |
| 2026-02-04 | 33.01 | 31.56 | -1.39 | -4.22% | 31.03 | 33.05 | 1821037 | 577663.75 | 3.76% |
| 2026-02-03 | 30.50 | 32.95 | -0.26 | -0.78% | 29.89 | 34.31 | 3433445 | 1061776.62 | 7.08% |
| 2026-02-02 | 33.21 | 33.21 | -3.69 | -10.00% | 33.21 | 33.21 | 62587 | 20785.14 | 0.13% |
| 2026-01-30 | 36.90 | 36.90 | -4.10 | -10.00% | 36.90 | 38.10 | 1153593 | 428963.75 | 2.38% |
| 2026-01-29 | 39.99 | 41.00 | 3.29 | 8.72% | 37.82 | 41.48 | 2698669 | 1083377.75 | 5.57% |
| 2026-01-28 | 35.00 | 37.71 | 3.43 | 10.01% | 34.39 | 37.71 | 1838971 | 671533.31 | 3.79% |
| 2026-01-27 | 32.30 | 34.28 | 1.28 | 3.88% | 32.29 | 35.03 | 1816343 | 614562.00 | 3.75% |
| 2026-01-26 | 31.31 | 33.00 | 3.00 | 10.00% | 31.30 | 33.00 | 1274827 | 415361.97 | 2.63% |
| 2026-01-23 | 30.97 | 30.00 | 0.82 | 2.81% | 29.72 | 30.98 | 1026476 | 311960.94 | 2.12% |
| 2026-01-22 | 28.80 | 29.18 | -0.72 | -2.41% | 28.51 | 29.65 | 1024248 | 297112.91 | 2.11% |
| 2026-01-21 | 28.18 | 29.90 | 2.34 | 8.49% | 28.10 | 30.30 | 1486716 | 432562.47 | 3.07% |
| 2026-01-20 | 27.00 | 27.56 | 0.61 | 2.26% | 25.88 | 27.66 | 1048062 | 281247.59 | 2.16% |
| 2026-01-19 | 26.07 | 26.95 | 1.34 | 5.23% | 25.86 | 27.06 | 883483 | 234399.69 | 1.82% |
| 2026-01-16 | 26.08 | 25.61 | -0.59 | -2.25% | 25.47 | 26.74 | 856602 | 221673.11 | 1.77% |
| 2026-01-15 | 26.01 | 26.20 | 0.05 | 0.19% | 25.77 | 27.06 | 874328 | 230699.64 | 1.80% |
| 2026-01-14 | 25.98 | 26.15 | 0.51 | 1.99% | 25.71 | 26.35 | 843994 | 219973.69 | 1.74% |
| 2026-01-13 | 25.12 | 25.64 | 0.62 | 2.48% | 25.03 | 26.26 | 883106 | 227642.70 | 1.82% |
| 2026-01-12 | 25.70 | 25.02 | 0.09 | 0.36% | 24.91 | 25.95 | 870129 | 220057.62 | 1.80% |
| 2026-01-09 | 24.31 | 24.93 | 0.68 | 2.80% | 24.27 | 25.15 | 714921 | 177522.38 | 1.47% |
| 2026-01-08 | 24.45 | 24.25 | -0.32 | -1.30% | 23.93 | 25.15 | 655822 | 160356.31 | 1.35% |
| 2026-01-07 | 24.72 | 24.57 | -0.15 | -0.61% | 24.31 | 25.09 | 647681 | 159816.81 | 1.34% |
| 2026-01-06 | 24.30 | 24.72 | 0.50 | 2.06% | 24.23 | 24.93 | 759927 | 187141.95 | 1.57% |
| 2026-01-05 | 23.98 | 24.22 | 0.86 | 3.68% | 23.60 | 24.32 | 726306 | 174366.55 | 1.50% |
| 2025-12-31 | 23.22 | 23.36 | -0.01 | -0.04% | 23.10 | 23.95 | 473056 | 111011.66 | 0.98% |
| 2025-12-30 | 22.14 | 23.37 | 0.49 | 2.14% | 22.10 | 23.57 | 873933 | 201388.41 | 1.80% |
| 2025-12-29 | 23.52 | 22.88 | -0.56 | -2.39% | 22.84 | 23.59 | 746963 | 173236.55 | 1.54% |
| 2025-12-26 | 23.50 | 23.44 | 0.24 | 1.03% | 23.20 | 23.62 | 632689 | 148484.70 | 1.31% |
| 2025-12-25 | 23.58 | 23.20 | -0.75 | -3.13% | 22.99 | 23.58 | 699828 | 162302.88 | 1.44% |
| 2025-12-24 | 24.45 | 23.95 | -0.18 | -0.75% | 23.66 | 24.50 | 699966 | 167359.08 | 1.44% |
| 2025-12-23 | 24.38 | 24.13 | 0.28 | 1.17% | 23.95 | 24.65 | 837571 | 203196.97 | 1.73% |
| 2025-12-22 | 23.22 | 23.85 | 0.98 | 4.29% | 23.22 | 24.10 | 776394 | 184494.92 | 1.60% |
| 2025-12-19 | 22.50 | 22.87 | 0.15 | 0.66% | 22.11 | 22.93 | 511481 | 115411.62 | 1.06% |
| 2025-12-18 | 22.59 | 22.72 | 0.10 | 0.44% | 22.33 | 22.90 | 528055 | 119783.58 | 1.09% |
| 2025-12-17 | 22.10 | 22.62 | 0.74 | 3.38% | 22.02 | 22.78 | 724641 | 162681.03 | 1.49% |
| 2025-12-16 | 22.81 | 21.88 | -1.28 | -5.53% | 21.70 | 22.89 | 805374 | 178530.52 | 1.66% |
| 2025-12-15 | 22.51 | 23.16 | 0.56 | 2.48% | 22.51 | 23.18 | 769863 | 176984.03 | 1.59% |
| 2025-12-12 | 22.41 | 22.60 | 0.80 | 3.67% | 22.24 | 22.85 | 846112 | 190477.30 | 1.75% |
| 2025-12-11 | 22.13 | 21.80 | -0.01 | -0.05% | 21.74 | 22.56 | 602872 | 133799.61 | 1.24% |
| 2025-12-10 | 21.57 | 21.81 | 0.50 | 2.35% | 21.52 | 21.83 | 509761 | 110611.27 | 1.05% |
| 2025-12-09 | 22.12 | 21.31 | -1.04 | -4.65% | 21.22 | 22.14 | 851186 | 183396.47 | 1.76% |
| 2025-12-08 | 22.71 | 22.35 | -0.50 | -2.19% | 22.16 | 22.80 | 697333 | 155601.45 | 1.44% |
| 2025-12-05 | 22.05 | 22.85 | 0.72 | 3.25% | 22.00 | 22.96 | 620596 | 140448.86 | 1.28% |
| 2025-12-04 | 22.50 | 22.13 | -0.24 | -1.07% | 21.94 | 22.75 | 488114 | 109062.81 | 1.01% |
| 2025-12-03 | 22.55 | 22.37 | -0.11 | -0.49% | 22.30 | 22.78 | 450348 | 101449.29 | 0.93% |
| 2025-12-02 | 22.51 | 22.48 | -0.39 | -1.71% | 22.35 | 22.69 | 366546 | 82410.52 | 0.76% |
| 2025-12-01 | 23.01 | 22.87 | 0.39 | 1.73% | 22.66 | 23.33 | 752266 | 173130.48 | 1.55% |
| 2025-11-28 | 22.42 | 22.48 | 0.34 | 1.54% | 22.35 | 22.87 | 557015 | 125727.74 | 1.15% |
| 2025-11-27 | 22.29 | 22.14 | -0.04 | -0.18% | 22.09 | 22.52 | 431541 | 95995.01 | 0.89% |
| 2025-11-26 | 22.11 | 22.18 | 0.11 | 0.50% | 22.03 | 22.53 | 476645 | 106140.27 | 0.98% |
| 2025-11-25 | 21.83 | 22.07 | 0.88 | 4.15% | 21.77 | 22.50 | 668639 | 147740.48 | 1.38% |
| 2025-11-24 | 21.43 | 21.19 | -0.25 | -1.17% | 21.02 | 21.59 | 466815 | 99272.71 | 0.96% |
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。
