| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.97 | 21.44 | -0.91 | -4.07% | 21.41 | 22.28 | 678594 | 147437.56 | 1.40% |
| 2025-11-20 | 22.49 | 22.35 | -0.37 | -1.63% | 22.22 | 23.00 | 709404 | 159964.67 | 1.46% |
| 2025-11-19 | 21.05 | 22.72 | 1.83 | 8.76% | 21.03 | 22.98 | 1086613 | 239712.89 | 2.24% |
| 2025-11-18 | 21.45 | 20.89 | -0.76 | -3.51% | 20.68 | 21.48 | 526061 | 110714.81 | 1.09% |
| 2025-11-17 | 21.50 | 21.65 | -0.16 | -0.73% | 21.32 | 21.81 | 564849 | 121604.84 | 1.17% |
| 2025-11-14 | 21.67 | 21.81 | -0.21 | -0.95% | 21.43 | 22.31 | 685575 | 150171.72 | 1.41% |
| 2025-11-13 | 21.63 | 22.02 | 0.75 | 3.53% | 21.57 | 22.31 | 998875 | 219522.94 | 2.06% |
| 2025-11-12 | 21.40 | 21.27 | -0.14 | -0.65% | 21.06 | 21.63 | 462164 | 98698.49 | 0.95% |
| 2025-11-11 | 21.90 | 21.41 | -0.06 | -0.28% | 21.25 | 22.06 | 820963 | 177412.98 | 1.69% |
| 2025-11-10 | 21.39 | 21.47 | 0.39 | 1.85% | 21.22 | 21.59 | 677415 | 145021.77 | 1.40% |
| 2025-11-07 | 21.06 | 21.08 | 0.01 | 0.05% | 20.98 | 21.38 | 438710 | 92785.96 | 0.91% |
| 2025-11-06 | 20.73 | 21.07 | 0.22 | 1.06% | 20.72 | 21.08 | 484172 | 101478.60 | 1.00% |
| 2025-11-05 | 20.06 | 20.85 | 0.15 | 0.72% | 20.05 | 20.95 | 806994 | 166447.11 | 1.66% |
| 2025-11-04 | 21.40 | 20.70 | -1.13 | -5.18% | 20.54 | 21.60 | 981056 | 205761.83 | 2.02% |
| 2025-11-03 | 21.70 | 21.83 | -0.34 | -1.53% | 21.26 | 21.90 | 778533 | 168308.59 | 1.61% |
| 2025-10-31 | 22.69 | 22.17 | -0.13 | -0.58% | 21.93 | 22.74 | 855040 | 189986.69 | 1.76% |
| 2025-10-30 | 22.11 | 22.30 | -0.45 | -1.98% | 21.98 | 22.70 | 1053123 | 234654.52 | 2.17% |
| 2025-10-29 | 22.36 | 22.75 | 0.62 | 2.80% | 22.29 | 22.80 | 664046 | 149700.98 | 1.37% |
| 2025-10-28 | 22.50 | 22.13 | -0.80 | -3.49% | 22.00 | 22.85 | 821793 | 184396.89 | 1.70% |
| 2025-10-27 | 22.19 | 22.93 | 0.60 | 2.69% | 22.17 | 23.10 | 855029 | 194122.75 | 1.76% |
| 2025-10-24 | 22.80 | 22.33 | -0.28 | -1.24% | 22.13 | 22.85 | 765405 | 171507.27 | 1.58% |
| 2025-10-23 | 22.48 | 22.61 | -0.29 | -1.27% | 21.93 | 23.11 | 945940 | 211064.94 | 1.95% |
| 2025-10-22 | 21.50 | 22.90 | -0.58 | -2.47% | 21.50 | 22.97 | 1582280 | 352630.75 | 3.26% |
| 2025-10-21 | 24.38 | 23.48 | -0.15 | -0.63% | 23.42 | 24.40 | 1091296 | 259759.47 | 2.25% |
| 2025-10-20 | 23.85 | 23.63 | -1.33 | -5.33% | 23.41 | 24.56 | 1338995 | 319496.94 | 2.76% |
| 2025-10-17 | 25.22 | 24.96 | 0.54 | 2.21% | 24.57 | 25.50 | 1254661 | 313965.31 | 2.59% |
| 2025-10-16 | 25.35 | 24.42 | -0.78 | -3.10% | 24.22 | 25.76 | 1239793 | 309443.91 | 2.56% |
| 2025-10-15 | 25.32 | 25.20 | 0.44 | 1.78% | 24.27 | 25.50 | 1294666 | 322391.69 | 2.67% |
| 2025-10-14 | 26.79 | 24.76 | -0.74 | -2.90% | 24.06 | 26.80 | 1936212 | 494382.09 | 3.99% |
| 2025-10-13 | 24.10 | 25.50 | 1.90 | 8.05% | 23.31 | 25.88 | 1703271 | 414418.97 | 3.51% |
| 2025-10-10 | 23.48 | 23.60 | -0.52 | -2.16% | 23.20 | 24.12 | 1191508 | 281590.66 | 2.46% |
| 2025-10-09 | 23.50 | 24.12 | 2.19 | 9.99% | 23.18 | 24.12 | 1421118 | 339337.78 | 2.93% |
| 2025-09-30 | 21.22 | 21.93 | 0.81 | 3.84% | 21.16 | 22.15 | 1196884 | 260269.92 | 2.47% |
| 2025-09-29 | 20.89 | 21.12 | 0.57 | 2.77% | 20.41 | 21.20 | 1169494 | 243934.56 | 2.41% |
| 2025-09-26 | 20.60 | 20.55 | 0.11 | 0.54% | 20.30 | 20.70 | 664011 | 136339.23 | 1.37% |
| 2025-09-25 | 20.37 | 20.44 | -0.07 | -0.34% | 20.29 | 20.88 | 1060472 | 217481.52 | 2.19% |
| 2025-09-24 | 20.24 | 20.51 | 0.14 | 0.69% | 19.95 | 20.57 | 990059 | 200712.31 | 2.04% |
| 2025-09-23 | 20.37 | 20.37 | 0.39 | 1.95% | 19.87 | 20.82 | 1532240 | 310624.41 | 3.16% |
| 2025-09-22 | 18.90 | 19.98 | 1.72 | 9.42% | 18.78 | 19.99 | 1728232 | 334228.75 | 3.57% |
| 2025-09-19 | 18.21 | 18.26 | 0.21 | 1.16% | 18.13 | 18.42 | 609387 | 111487.41 | 1.26% |
| 2025-09-18 | 18.41 | 18.05 | -0.63 | -3.37% | 17.89 | 18.64 | 1115088 | 204085.70 | 2.30% |
| 2025-09-17 | 19.00 | 18.68 | -0.57 | -2.96% | 18.54 | 19.08 | 1049831 | 196404.34 | 2.17% |
| 2025-09-16 | 19.68 | 19.25 | 0.19 | 1.00% | 18.64 | 19.73 | 1241065 | 236580.97 | 2.56% |
| 2025-09-15 | 19.06 | 19.06 | -0.24 | -1.24% | 18.98 | 19.36 | 822388 | 157479.39 | 1.70% |
| 2025-09-12 | 18.95 | 19.30 | 0.31 | 1.63% | 18.82 | 19.68 | 1468364 | 283750.88 | 3.03% |
| 2025-09-11 | 19.13 | 18.99 | -0.10 | -0.52% | 18.71 | 19.42 | 1069524 | 202188.84 | 2.21% |
| 2025-09-10 | 18.54 | 19.09 | -0.01 | -0.05% | 18.35 | 19.21 | 1474128 | 278113.19 | 3.04% |
| 2025-09-09 | 18.55 | 19.10 | 0.93 | 5.12% | 18.46 | 19.58 | 2386777 | 456294.66 | 4.92% |
| 2025-09-08 | 18.40 | 18.17 | 0.02 | 0.11% | 17.93 | 18.49 | 1279100 | 232972.70 | 2.64% |
| 2025-09-05 | 17.59 | 18.15 | 0.56 | 3.18% | 17.52 | 18.45 | 1353860 | 243393.73 | 2.79% |
| 2025-09-04 | 18.16 | 17.59 | -0.58 | -3.19% | 17.32 | 18.45 | 1642605 | 292480.41 | 3.39% |
| 2025-09-03 | 18.53 | 18.17 | 0.41 | 2.31% | 17.93 | 18.75 | 1947576 | 356564.28 | 4.02% |
| 2025-09-02 | 18.07 | 17.76 | 0.19 | 1.08% | 17.56 | 18.12 | 2287156 | 407820.28 | 4.72% |
| 2025-09-01 | 16.40 | 17.57 | 1.60 | 10.02% | 16.28 | 17.57 | 2290244 | 389972.53 | 4.72% |
| 2025-08-29 | 15.75 | 15.97 | 0.70 | 4.58% | 15.61 | 16.03 | 1818016 | 288846.00 | 3.75% |
| 2025-08-28 | 15.21 | 15.27 | 0.18 | 1.19% | 14.99 | 15.45 | 793710 | 120901.80 | 1.64% |
| 2025-08-27 | 15.40 | 15.09 | -0.18 | -1.18% | 15.08 | 15.47 | 1018904 | 155750.45 | 2.10% |
| 2025-08-26 | 15.15 | 15.27 | 0.12 | 0.79% | 15.04 | 15.32 | 806208 | 122576.95 | 1.66% |
| 2025-08-25 | 14.68 | 15.15 | 0.65 | 4.48% | 14.66 | 15.15 | 1698528 | 254542.55 | 3.50% |
| 2025-08-22 | 14.51 | 14.50 | -0.02 | -0.14% | 14.42 | 14.57 | 481452 | 69671.66 | 0.99% |
| 2025-08-21 | 14.49 | 14.52 | 0.09 | 0.62% | 14.44 | 14.65 | 756904 | 110249.58 | 1.56% |
| 2025-08-20 | 14.28 | 14.43 | 0.07 | 0.49% | 14.20 | 14.43 | 644130 | 92511.20 | 1.33% |
| 2025-08-19 | 14.45 | 14.36 | -0.14 | -0.97% | 14.33 | 14.49 | 716314 | 103004.59 | 1.48% |
| 2025-08-18 | 14.61 | 14.50 | -0.12 | -0.82% | 14.44 | 14.64 | 929944 | 134977.31 | 1.92% |
| 2025-08-15 | 14.52 | 14.62 | -0.04 | -0.27% | 14.46 | 14.69 | 680729 | 99509.19 | 1.40% |
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。
