| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 14.48 | 14.47 | -0.06 | -0.41% | 14.46 | 14.74 | 473714 | 69045.71 | 0.98% |
| 2025-06-26 | 14.35 | 14.53 | 0.19 | 1.32% | 14.21 | 14.60 | 485125 | 70146.48 | 1.00% |
| 2025-06-25 | 14.13 | 14.34 | 0.23 | 1.63% | 14.13 | 14.35 | 346546 | 49403.81 | 0.71% |
| 2025-06-24 | 14.16 | 14.11 | -0.19 | -1.33% | 14.05 | 14.30 | 495835 | 70310.10 | 1.02% |
| 2025-06-23 | 14.40 | 14.30 | -0.01 | -0.07% | 14.25 | 14.42 | 314191 | 45009.25 | 0.65% |
| 2025-06-20 | 14.36 | 14.31 | -0.11 | -0.76% | 14.21 | 14.42 | 296893 | 42518.68 | 0.61% |
| 2025-06-19 | 14.50 | 14.42 | -0.20 | -1.37% | 14.35 | 14.59 | 350945 | 50820.68 | 0.72% |
| 2025-06-18 | 14.57 | 14.62 | 0.03 | 0.21% | 14.44 | 14.69 | 324613 | 47335.16 | 0.67% |
| 2025-06-17 | 14.65 | 14.59 | -0.17 | -1.15% | 14.56 | 14.86 | 441091 | 64765.62 | 0.91% |
| 2025-06-16 | 14.99 | 14.76 | -0.22 | -1.47% | 14.68 | 15.03 | 554048 | 82225.66 | 1.14% |
| 2025-06-13 | 14.94 | 14.98 | 0.31 | 2.11% | 14.83 | 15.10 | 995545 | 149107.00 | 2.05% |
| 2025-06-12 | 14.38 | 14.67 | 0.37 | 2.59% | 14.32 | 14.68 | 592843 | 86103.84 | 1.22% |
| 2025-06-11 | 14.21 | 14.30 | 0.06 | 0.42% | 14.15 | 14.36 | 352179 | 50261.33 | 0.73% |
| 2025-06-10 | 14.05 | 14.24 | 0.07 | 0.49% | 14.04 | 14.25 | 357695 | 50602.19 | 0.74% |
| 2025-06-09 | 13.94 | 14.17 | -0.03 | -0.21% | 13.79 | 14.17 | 499433 | 69761.68 | 1.03% |
| 2025-06-06 | 14.06 | 14.20 | 0.12 | 0.85% | 14.06 | 14.30 | 393209 | 55904.46 | 0.81% |
| 2025-06-05 | 14.25 | 14.08 | -0.10 | -0.71% | 14.07 | 14.30 | 303222 | 42918.47 | 0.63% |
| 2025-06-04 | 14.27 | 14.18 | -0.06 | -0.42% | 14.12 | 14.37 | 465047 | 66249.58 | 0.96% |
| 2025-06-03 | 14.32 | 14.24 | 0.29 | 2.08% | 14.16 | 14.39 | 658759 | 94055.05 | 1.36% |
| 2025-05-30 | 14.00 | 13.95 | 0.07 | 0.50% | 13.84 | 14.08 | 325934 | 45464.86 | 0.67% |
| 2025-05-29 | 13.82 | 13.88 | -0.28 | -1.98% | 13.69 | 13.93 | 415183 | 57478.27 | 0.86% |
| 2025-05-28 | 14.00 | 14.16 | 0.09 | 0.64% | 14.00 | 14.19 | 329078 | 46463.85 | 0.68% |
| 2025-05-27 | 14.35 | 14.07 | -0.35 | -2.43% | 14.06 | 14.62 | 544149 | 77571.41 | 1.12% |
| 2025-05-26 | 13.93 | 14.42 | 0.52 | 3.74% | 13.90 | 14.59 | 1065079 | 152988.64 | 2.20% |
| 2025-05-23 | 13.73 | 13.90 | 0.08 | 0.58% | 13.72 | 14.03 | 524004 | 72592.80 | 1.08% |
| 2025-05-22 | 14.04 | 13.82 | -0.18 | -1.29% | 13.82 | 14.08 | 505028 | 70442.21 | 1.04% |
| 2025-05-21 | 13.79 | 14.00 | 0.45 | 3.32% | 13.63 | 14.00 | 750446 | 103814.00 | 1.55% |
| 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% |
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。
