| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.50 | 16.70 | 0.05 | 0.30% | 16.40 | 17.08 | 27078 | 4542.77 | 1.21% |
| 2026-02-05 | 16.85 | 16.65 | -0.18 | -1.07% | 16.56 | 16.85 | 24660 | 4113.88 | 1.10% |
| 2026-02-04 | 16.95 | 16.83 | -0.12 | -0.71% | 16.73 | 17.08 | 27141 | 4576.82 | 1.21% |
| 2026-02-03 | 16.66 | 16.95 | 0.33 | 1.99% | 16.61 | 16.96 | 26732 | 4504.85 | 1.20% |
| 2026-02-02 | 16.69 | 16.62 | -0.09 | -0.54% | 16.56 | 17.13 | 37417 | 6301.70 | 1.67% |
| 2026-01-30 | 16.41 | 16.71 | 0.15 | 0.91% | 16.31 | 16.74 | 33081 | 5480.25 | 1.48% |
| 2026-01-29 | 16.82 | 16.56 | -0.34 | -2.01% | 16.49 | 16.99 | 40541 | 6776.82 | 1.81% |
| 2026-01-28 | 17.24 | 16.90 | -0.33 | -1.92% | 16.84 | 17.28 | 32187 | 5465.35 | 1.44% |
| 2026-01-27 | 17.21 | 17.23 | -0.07 | -0.40% | 16.70 | 17.40 | 40691 | 6941.80 | 1.82% |
| 2026-01-26 | 17.60 | 17.30 | -0.36 | -2.04% | 17.20 | 17.64 | 40579 | 7057.71 | 1.81% |
| 2026-01-23 | 17.90 | 17.66 | -0.11 | -0.62% | 17.45 | 17.97 | 46435 | 8163.43 | 2.08% |
| 2026-01-22 | 17.61 | 17.77 | 0.11 | 0.62% | 17.55 | 17.79 | 36352 | 6428.17 | 1.63% |
| 2026-01-21 | 17.40 | 17.66 | 0.18 | 1.03% | 17.39 | 17.70 | 38274 | 6739.67 | 1.71% |
| 2026-01-20 | 17.40 | 17.48 | 0.06 | 0.34% | 17.35 | 17.74 | 36141 | 6323.44 | 1.62% |
| 2026-01-19 | 17.40 | 17.42 | 0.03 | 0.17% | 17.35 | 17.75 | 37024 | 6486.33 | 1.66% |
| 2026-01-16 | 17.30 | 17.39 | 0.16 | 0.93% | 17.21 | 17.48 | 41720 | 7236.94 | 1.87% |
| 2026-01-15 | 17.16 | 17.23 | -0.12 | -0.69% | 17.11 | 17.45 | 43384 | 7486.12 | 1.94% |
| 2026-01-14 | 17.28 | 17.35 | 0.42 | 2.48% | 17.11 | 18.12 | 87360 | 15302.21 | 3.91% |
| 2026-01-13 | 17.14 | 16.93 | -0.20 | -1.17% | 16.86 | 17.19 | 37385 | 6364.59 | 1.67% |
| 2026-01-12 | 17.09 | 17.13 | 0.08 | 0.47% | 16.89 | 17.18 | 37237 | 6352.01 | 1.67% |
| 2026-01-09 | 16.95 | 17.05 | 0.10 | 0.59% | 16.81 | 17.16 | 35414 | 6011.32 | 1.58% |
| 2026-01-08 | 16.66 | 16.95 | 0.38 | 2.29% | 16.58 | 17.10 | 39858 | 6740.05 | 1.78% |
| 2026-01-07 | 16.49 | 16.57 | 0.06 | 0.36% | 16.37 | 16.75 | 28903 | 4790.16 | 1.29% |
| 2026-01-06 | 16.44 | 16.51 | 0.09 | 0.55% | 16.36 | 16.76 | 32136 | 5312.52 | 1.44% |
| 2026-01-05 | 16.36 | 16.42 | 0.08 | 0.49% | 16.27 | 16.47 | 23321 | 3819.34 | 1.04% |
| 2025-12-31 | 16.18 | 16.34 | 0.16 | 0.99% | 16.12 | 16.40 | 20822 | 3389.35 | 0.93% |
| 2025-12-30 | 16.01 | 16.18 | 0.14 | 0.87% | 15.99 | 16.44 | 32251 | 5238.77 | 1.44% |
| 2025-12-29 | 16.12 | 16.04 | 0.03 | 0.19% | 15.93 | 16.15 | 23091 | 3705.06 | 1.03% |
| 2025-12-26 | 16.15 | 16.01 | -0.15 | -0.93% | 15.93 | 16.16 | 20143 | 3230.93 | 0.90% |
| 2025-12-25 | 15.90 | 16.16 | 0.28 | 1.76% | 15.80 | 16.19 | 24916 | 4000.39 | 1.11% |
| 2025-12-24 | 15.64 | 15.88 | 0.23 | 1.47% | 15.56 | 15.88 | 14345 | 2267.78 | 0.64% |
| 2025-12-23 | 15.93 | 15.65 | -0.28 | -1.76% | 15.60 | 16.01 | 18748 | 2954.03 | 0.84% |
| 2025-12-22 | 15.90 | 15.93 | 0.06 | 0.38% | 15.87 | 16.03 | 18077 | 2881.45 | 0.81% |
| 2025-12-19 | 15.77 | 15.87 | 0.17 | 1.08% | 15.77 | 15.95 | 14287 | 2270.55 | 0.64% |
| 2025-12-18 | 15.46 | 15.70 | 0.15 | 0.96% | 15.40 | 15.87 | 21840 | 3434.31 | 0.98% |
| 2025-12-17 | 15.47 | 15.55 | 0.01 | 0.06% | 15.12 | 15.69 | 27450 | 4215.82 | 1.23% |
| 2025-12-16 | 15.88 | 15.54 | -0.38 | -2.39% | 15.50 | 16.03 | 21931 | 3429.97 | 0.98% |
| 2025-12-15 | 16.00 | 15.92 | -0.07 | -0.44% | 15.86 | 16.13 | 16733 | 2674.03 | 0.75% |
| 2025-12-12 | 16.04 | 15.99 | -0.05 | -0.31% | 15.91 | 16.23 | 21040 | 3386.17 | 0.94% |
| 2025-12-11 | 16.23 | 16.04 | -0.28 | -1.72% | 16.02 | 16.41 | 19917 | 3221.36 | 0.89% |
| 2025-12-10 | 16.31 | 16.32 | -0.09 | -0.55% | 16.20 | 16.45 | 18058 | 2944.50 | 0.81% |
| 2025-12-09 | 16.70 | 16.41 | -0.31 | -1.85% | 16.41 | 16.75 | 20002 | 3313.55 | 0.89% |
| 2025-12-08 | 16.83 | 16.72 | -0.11 | -0.65% | 16.68 | 17.01 | 19127 | 3206.46 | 0.86% |
| 2025-12-05 | 16.53 | 16.83 | 0.31 | 1.88% | 16.37 | 16.85 | 20819 | 3462.95 | 0.93% |
| 2025-12-04 | 16.66 | 16.52 | -0.08 | -0.48% | 16.35 | 16.90 | 23108 | 3832.55 | 1.03% |
| 2025-12-03 | 16.77 | 16.60 | -0.10 | -0.60% | 16.47 | 16.77 | 17994 | 2985.27 | 0.80% |
| 2025-12-02 | 17.17 | 16.70 | -0.28 | -1.65% | 16.45 | 17.17 | 18539 | 3113.81 | 0.83% |
| 2025-12-01 | 16.80 | 16.98 | 0.17 | 1.01% | 16.77 | 17.47 | 26859 | 4590.75 | 1.20% |
| 2025-11-28 | 16.55 | 16.81 | 0.33 | 2.00% | 16.34 | 16.85 | 24640 | 4093.09 | 1.10% |
| 2025-11-27 | 16.50 | 16.48 | -0.05 | -0.30% | 16.42 | 16.64 | 28145 | 4658.98 | 1.26% |
| 2025-11-26 | 16.91 | 16.53 | -0.36 | -2.13% | 16.50 | 17.00 | 20405 | 3410.52 | 0.91% |
| 2025-11-25 | 17.21 | 16.89 | -0.01 | -0.06% | 16.87 | 17.22 | 19889 | 3388.22 | 0.89% |
| 2025-11-24 | 16.48 | 16.90 | 0.41 | 2.49% | 16.48 | 17.00 | 26693 | 4480.78 | 1.19% |
| 2025-11-21 | 17.25 | 16.49 | -0.94 | -5.39% | 16.37 | 17.38 | 42091 | 7047.09 | 1.88% |
| 2025-11-20 | 17.59 | 17.43 | -0.07 | -0.40% | 17.30 | 17.70 | 22256 | 3882.99 | 1.00% |
| 2025-11-19 | 17.95 | 17.50 | -0.45 | -2.51% | 17.40 | 17.95 | 36900 | 6491.80 | 1.65% |
| 2025-11-18 | 17.85 | 17.95 | -0.03 | -0.17% | 17.70 | 18.00 | 22402 | 3997.94 | 1.00% |
| 2025-11-17 | 17.95 | 17.98 | 0.08 | 0.45% | 17.79 | 18.04 | 21429 | 3839.84 | 0.96% |
| 2025-11-14 | 17.84 | 17.90 | 0.00 | 0.00% | 17.70 | 18.44 | 27397 | 4943.49 | 1.23% |
| 2025-11-13 | 17.79 | 17.90 | 0.11 | 0.62% | 17.68 | 18.15 | 32677 | 5865.42 | 1.46% |
| 2025-11-12 | 17.87 | 17.79 | -0.08 | -0.45% | 17.55 | 17.90 | 28590 | 5062.26 | 1.28% |
| 2025-11-11 | 18.06 | 17.87 | -0.13 | -0.72% | 17.80 | 18.15 | 28582 | 5122.43 | 1.28% |
| 2025-11-10 | 18.25 | 18.00 | -0.25 | -1.37% | 17.92 | 18.41 | 35997 | 6505.93 | 1.61% |
| 2025-11-07 | 18.33 | 18.25 | -0.11 | -0.60% | 18.17 | 18.44 | 32798 | 5999.81 | 1.47% |
| 2025-11-06 | 18.22 | 18.36 | 0.14 | 0.77% | 18.22 | 18.61 | 43864 | 8078.11 | 1.96% |
| 2025-11-05 | 17.80 | 18.22 | 0.20 | 1.11% | 17.77 | 18.34 | 52038 | 9440.53 | 2.33% |
| 2025-11-04 | 18.35 | 18.02 | -0.31 | -1.69% | 17.90 | 18.35 | 58152 | 10506.44 | 2.60% |
| 2025-11-03 | 18.16 | 18.33 | 0.08 | 0.44% | 18.08 | 18.55 | 64525 | 11815.44 | 2.89% |
| 2025-10-31 | 18.15 | 18.25 | 0.24 | 1.33% | 18.01 | 18.35 | 58515 | 10663.04 | 2.62% |
| 2025-10-30 | 18.08 | 18.01 | -0.22 | -1.21% | 18.00 | 18.28 | 68334 | 12369.40 | 3.06% |
| 2025-10-29 | 17.70 | 18.23 | 0.27 | 1.50% | 17.60 | 18.30 | 121278 | 21912.91 | 5.42% |
| 2025-10-28 | 17.47 | 17.96 | 0.42 | 2.39% | 17.20 | 18.50 | 127636 | 22693.19 | 5.71% |
| 2025-10-27 | 16.96 | 17.54 | 0.61 | 3.60% | 16.92 | 18.62 | 115866 | 20511.03 | 5.18% |
| 2025-10-24 | 16.95 | 16.93 | -0.02 | -0.12% | 16.86 | 17.08 | 25450 | 4313.82 | 1.14% |
| 2025-10-23 | 16.62 | 16.95 | 0.02 | 0.12% | 16.62 | 16.98 | 27205 | 4562.08 | 1.22% |
| 2025-10-22 | 16.64 | 16.93 | 0.34 | 2.05% | 16.40 | 17.34 | 50181 | 8507.93 | 2.24% |
| 2025-10-21 | 16.10 | 16.59 | 0.49 | 3.04% | 16.03 | 16.63 | 28511 | 4678.75 | 1.27% |
| 2025-10-20 | 15.93 | 16.10 | 0.39 | 2.48% | 15.80 | 16.15 | 22734 | 3640.94 | 1.02% |
| 2025-10-17 | 16.23 | 15.71 | -0.52 | -3.20% | 15.68 | 16.30 | 32715 | 5221.66 | 1.46% |
| 2025-10-16 | 16.50 | 16.23 | -0.27 | -1.64% | 16.20 | 16.50 | 20336 | 3321.67 | 0.91% |
金自天正(600560)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。
