| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.76 | 14.66 | -0.10 | -0.68% | 14.59 | 14.88 | 838234 | 123388.55 | 1.73% |
| 2025-08-13 | 14.59 | 14.76 | 0.19 | 1.30% | 14.57 | 14.76 | 802527 | 117598.31 | 1.66% |
| 2025-08-12 | 14.60 | 14.57 | -0.05 | -0.34% | 14.55 | 14.68 | 472957 | 69055.27 | 0.98% |
| 2025-08-11 | 14.81 | 14.62 | -0.41 | -2.73% | 14.60 | 14.82 | 943333 | 138443.11 | 1.95% |
| 2025-08-08 | 15.04 | 15.03 | 0.06 | 0.40% | 14.96 | 15.14 | 754305 | 113502.45 | 1.56% |
| 2025-08-07 | 14.90 | 14.97 | 0.14 | 0.94% | 14.75 | 14.99 | 626270 | 93053.96 | 1.29% |
| 2025-08-06 | 14.85 | 14.83 | 0.05 | 0.34% | 14.78 | 14.92 | 530441 | 78731.96 | 1.09% |
| 2025-08-05 | 14.91 | 14.78 | -0.10 | -0.67% | 14.76 | 15.03 | 733876 | 109193.97 | 1.51% |
| 2025-08-04 | 14.71 | 14.88 | 0.43 | 2.98% | 14.62 | 14.91 | 1197363 | 177169.50 | 2.47% |
| 2025-08-01 | 14.34 | 14.45 | 0.13 | 0.91% | 14.31 | 14.50 | 467267 | 67372.91 | 0.96% |
| 2025-07-31 | 14.55 | 14.32 | -0.41 | -2.78% | 14.25 | 14.56 | 840375 | 120863.86 | 1.73% |
| 2025-07-30 | 14.75 | 14.73 | 0.05 | 0.34% | 14.62 | 14.85 | 651368 | 96175.40 | 1.34% |
| 2025-07-29 | 14.73 | 14.68 | -0.13 | -0.88% | 14.56 | 14.76 | 643954 | 94291.98 | 1.33% |
| 2025-07-28 | 14.85 | 14.81 | -0.11 | -0.74% | 14.73 | 14.92 | 781070 | 115528.12 | 1.61% |
| 2025-07-25 | 14.90 | 14.92 | -0.27 | -1.78% | 14.85 | 15.09 | 1552355 | 232223.55 | 3.20% |
| 2025-07-24 | 15.11 | 15.19 | -0.70 | -4.41% | 14.61 | 15.27 | 3370640 | 502466.50 | 6.95% |
| 2025-07-23 | 16.00 | 15.89 | 0.11 | 0.70% | 15.82 | 16.10 | 670559 | 106821.48 | 1.38% |
| 2025-07-22 | 15.49 | 15.78 | 0.48 | 3.14% | 15.48 | 16.04 | 908076 | 143289.22 | 1.87% |
| 2025-07-21 | 15.20 | 15.30 | 0.15 | 0.99% | 15.05 | 15.40 | 575235 | 87651.83 | 1.19% |
| 2025-07-18 | 14.96 | 15.15 | 0.16 | 1.07% | 14.89 | 15.18 | 484621 | 72856.26 | 1.00% |
| 2025-07-17 | 15.05 | 14.99 | -0.07 | -0.46% | 14.90 | 15.30 | 594233 | 89817.47 | 1.23% |
| 2025-07-16 | 15.00 | 15.06 | -0.14 | -0.92% | 14.92 | 15.17 | 441160 | 66284.81 | 0.91% |
| 2025-07-15 | 14.99 | 15.20 | -0.02 | -0.13% | 14.82 | 15.20 | 1094266 | 164282.16 | 2.26% |
| 2025-07-14 | 14.54 | 15.22 | 1.35 | 9.73% | 14.54 | 15.26 | 2336957 | 351342.53 | 4.82% |
| 2025-07-11 | 13.80 | 13.87 | 0.09 | 0.65% | 13.80 | 13.96 | 470169 | 65283.18 | 0.97% |
| 2025-07-10 | 13.87 | 13.78 | 0.00 | 0.00% | 13.73 | 13.92 | 380459 | 52570.15 | 0.78% |
| 2025-07-09 | 14.15 | 13.78 | -0.41 | -2.89% | 13.75 | 14.18 | 681358 | 94886.30 | 1.41% |
| 2025-07-08 | 14.28 | 14.19 | -0.03 | -0.21% | 14.16 | 14.46 | 339786 | 48416.27 | 0.70% |
| 2025-07-07 | 14.20 | 14.22 | -0.11 | -0.77% | 14.14 | 14.33 | 229116 | 32651.36 | 0.47% |
| 2025-07-04 | 14.32 | 14.33 | -0.10 | -0.69% | 14.09 | 14.43 | 416426 | 59317.36 | 0.86% |
| 2025-07-03 | 14.55 | 14.43 | -0.04 | -0.28% | 14.32 | 14.56 | 355366 | 51262.60 | 0.73% |
| 2025-07-02 | 14.85 | 14.86 | -0.02 | -0.13% | 14.81 | 15.00 | 406302 | 60538.66 | 0.84% |
| 2025-07-01 | 14.74 | 14.88 | 0.25 | 1.71% | 14.63 | 14.90 | 382457 | 56567.94 | 0.79% |
| 2025-06-30 | 14.38 | 14.63 | 0.16 | 1.11% | 14.32 | 14.65 | 376810 | 54709.75 | 0.78% |
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。
