| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 16.58 | 16.50 | 0.11 | 0.67% | 16.28 | 16.58 | 23111 | 3795.15 | 1.03% |
| 2025-10-14 | 16.81 | 16.39 | -0.27 | -1.62% | 16.33 | 16.82 | 25411 | 4205.06 | 1.14% |
| 2025-10-13 | 16.34 | 16.66 | -0.13 | -0.77% | 15.85 | 16.75 | 38273 | 6291.17 | 1.71% |
| 2025-10-10 | 16.68 | 16.79 | 0.15 | 0.90% | 16.58 | 17.13 | 31074 | 5225.62 | 1.39% |
| 2025-10-09 | 16.47 | 16.64 | 0.22 | 1.34% | 16.42 | 16.82 | 34171 | 5683.09 | 1.53% |
| 2025-09-30 | 16.66 | 16.42 | -0.24 | -1.44% | 16.40 | 16.76 | 22595 | 3737.74 | 1.01% |
| 2025-09-29 | 16.42 | 16.66 | 0.31 | 1.90% | 16.11 | 16.95 | 33924 | 5636.52 | 1.52% |
| 2025-09-26 | 16.59 | 16.35 | -0.37 | -2.21% | 16.28 | 16.65 | 26290 | 4319.40 | 1.18% |
| 2025-09-25 | 16.65 | 16.72 | 0.00 | 0.00% | 16.52 | 16.85 | 33635 | 5607.64 | 1.50% |
| 2025-09-24 | 16.55 | 16.72 | 0.20 | 1.21% | 16.32 | 16.73 | 24036 | 3996.70 | 1.07% |
| 2025-09-23 | 16.86 | 16.52 | -0.32 | -1.90% | 16.08 | 16.89 | 37208 | 6088.82 | 1.66% |
| 2025-09-22 | 16.73 | 16.84 | 0.11 | 0.66% | 16.61 | 16.92 | 20809 | 3487.87 | 0.93% |
| 2025-09-19 | 17.00 | 16.73 | -0.30 | -1.76% | 16.60 | 17.13 | 35450 | 5952.99 | 1.59% |
| 2025-09-18 | 17.45 | 17.03 | -0.53 | -3.02% | 16.88 | 17.65 | 54688 | 9474.35 | 2.45% |
| 2025-09-17 | 17.25 | 17.56 | 0.20 | 1.15% | 17.24 | 17.80 | 53111 | 9311.83 | 2.37% |
| 2025-09-16 | 17.06 | 17.36 | 0.30 | 1.76% | 17.03 | 17.62 | 38109 | 6611.60 | 1.70% |
| 2025-09-15 | 17.12 | 17.06 | -0.07 | -0.41% | 17.01 | 17.25 | 24984 | 4265.29 | 1.12% |
| 2025-09-12 | 17.38 | 17.13 | -0.24 | -1.38% | 17.11 | 17.39 | 27963 | 4816.55 | 1.25% |
| 2025-09-11 | 16.85 | 17.37 | 0.45 | 2.66% | 16.71 | 17.43 | 40158 | 6870.59 | 1.80% |
| 2025-09-10 | 17.05 | 16.92 | -0.17 | -0.99% | 16.88 | 17.17 | 31853 | 5412.51 | 1.42% |
| 2025-09-09 | 17.43 | 17.09 | -0.34 | -1.95% | 16.96 | 17.45 | 29600 | 5084.38 | 1.32% |
| 2025-09-08 | 17.11 | 17.43 | 0.34 | 1.99% | 17.06 | 17.47 | 46130 | 7973.87 | 2.06% |
| 2025-09-05 | 16.46 | 17.09 | 0.66 | 4.02% | 16.41 | 17.11 | 40464 | 6812.12 | 1.81% |
| 2025-09-04 | 16.60 | 16.43 | -0.12 | -0.73% | 16.22 | 16.78 | 38658 | 6397.36 | 1.73% |
| 2025-09-03 | 17.07 | 16.55 | -0.57 | -3.33% | 16.51 | 17.28 | 40284 | 6791.27 | 1.80% |
| 2025-09-02 | 17.10 | 17.12 | 0.03 | 0.18% | 16.51 | 17.29 | 54684 | 9237.01 | 2.45% |
| 2025-09-01 | 17.20 | 17.09 | -0.03 | -0.18% | 16.98 | 17.28 | 33929 | 5817.92 | 1.52% |
| 2025-08-29 | 17.47 | 17.12 | -0.35 | -2.00% | 17.09 | 17.50 | 39543 | 6800.09 | 1.77% |
| 2025-08-28 | 17.30 | 17.47 | 0.06 | 0.34% | 16.79 | 17.59 | 61189 | 10563.35 | 2.74% |
| 2025-08-27 | 17.95 | 17.41 | -0.32 | -1.80% | 17.41 | 18.19 | 72896 | 12986.73 | 3.26% |
| 2025-08-26 | 18.00 | 17.73 | 0.19 | 1.08% | 17.66 | 18.33 | 89745 | 16129.57 | 4.01% |
| 2025-08-25 | 17.43 | 17.54 | 0.11 | 0.63% | 17.43 | 17.76 | 45617 | 8022.21 | 2.04% |
| 2025-08-22 | 17.46 | 17.43 | 0.03 | 0.17% | 17.25 | 17.57 | 33912 | 5886.64 | 1.52% |
| 2025-08-21 | 17.90 | 17.47 | -0.24 | -1.36% | 17.41 | 17.90 | 31678 | 5559.56 | 1.42% |
| 2025-08-20 | 17.58 | 17.71 | 0.07 | 0.40% | 17.51 | 17.78 | 34679 | 6123.92 | 1.55% |
| 2025-08-19 | 17.59 | 17.64 | 0.10 | 0.57% | 17.40 | 17.68 | 33584 | 5896.85 | 1.50% |
| 2025-08-18 | 17.61 | 17.54 | -0.04 | -0.23% | 17.49 | 17.67 | 46543 | 8179.45 | 2.08% |
| 2025-08-15 | 17.36 | 17.58 | 0.23 | 1.33% | 17.35 | 17.65 | 33862 | 5937.31 | 1.51% |
| 2025-08-14 | 17.59 | 17.35 | -0.24 | -1.36% | 17.20 | 17.69 | 42219 | 7359.34 | 1.89% |
| 2025-08-13 | 17.64 | 17.59 | -0.03 | -0.17% | 17.56 | 17.77 | 35402 | 6243.26 | 1.58% |
| 2025-08-12 | 17.88 | 17.62 | -0.19 | -1.07% | 17.55 | 17.89 | 33996 | 6000.24 | 1.52% |
| 2025-08-11 | 17.81 | 17.81 | -0.08 | -0.45% | 17.74 | 18.00 | 36417 | 6499.74 | 1.63% |
| 2025-08-08 | 17.74 | 17.89 | 0.15 | 0.85% | 17.62 | 18.05 | 54112 | 9659.17 | 2.42% |
| 2025-08-07 | 17.62 | 17.74 | 0.10 | 0.57% | 17.51 | 17.79 | 45201 | 7975.50 | 2.02% |
| 2025-08-06 | 17.65 | 17.64 | 0.00 | 0.00% | 17.53 | 17.83 | 48555 | 8579.65 | 2.17% |
| 2025-08-05 | 17.39 | 17.64 | 0.24 | 1.38% | 17.28 | 17.80 | 56843 | 10010.75 | 2.54% |
| 2025-08-04 | 16.72 | 17.40 | 0.65 | 3.88% | 16.62 | 17.48 | 76888 | 13271.69 | 3.44% |
| 2025-08-01 | 16.52 | 16.75 | 0.26 | 1.58% | 16.47 | 16.80 | 34535 | 5766.24 | 1.54% |
| 2025-07-31 | 16.66 | 16.49 | -0.21 | -1.26% | 16.41 | 16.81 | 30625 | 5085.28 | 1.37% |
| 2025-07-30 | 16.97 | 16.70 | -0.20 | -1.18% | 16.56 | 16.97 | 31386 | 5243.40 | 1.40% |
| 2025-07-29 | 17.00 | 16.90 | -0.10 | -0.59% | 16.74 | 17.04 | 33538 | 5644.36 | 1.50% |
| 2025-07-28 | 17.08 | 17.00 | -0.03 | -0.18% | 16.98 | 17.19 | 27068 | 4615.37 | 1.21% |
| 2025-07-25 | 16.95 | 17.03 | 0.05 | 0.29% | 16.89 | 17.05 | 24410 | 4143.44 | 1.09% |
| 2025-07-24 | 16.93 | 16.98 | 0.05 | 0.30% | 16.90 | 17.07 | 29532 | 5009.99 | 1.32% |
| 2025-07-23 | 17.19 | 16.93 | -0.26 | -1.51% | 16.90 | 17.19 | 39759 | 6764.51 | 1.78% |
| 2025-07-22 | 17.35 | 17.19 | -0.07 | -0.41% | 17.07 | 17.35 | 34707 | 5961.06 | 1.55% |
| 2025-07-21 | 17.09 | 17.26 | 0.25 | 1.47% | 17.08 | 17.46 | 45626 | 7882.19 | 2.04% |
| 2025-07-18 | 17.01 | 17.01 | -0.05 | -0.29% | 16.87 | 17.06 | 37229 | 6309.92 | 1.66% |
| 2025-07-17 | 16.71 | 17.06 | 0.37 | 2.22% | 16.60 | 17.55 | 86038 | 14732.66 | 3.85% |
| 2025-07-16 | 16.51 | 16.69 | 0.16 | 0.97% | 16.48 | 16.75 | 27658 | 4603.61 | 1.24% |
| 2025-07-15 | 16.55 | 16.53 | -0.09 | -0.54% | 16.39 | 16.73 | 31486 | 5204.94 | 1.41% |
| 2025-07-14 | 16.56 | 16.62 | 0.10 | 0.61% | 16.40 | 16.83 | 39290 | 6547.35 | 1.76% |
| 2025-07-11 | 16.50 | 16.52 | 0.06 | 0.36% | 16.28 | 16.53 | 28072 | 4613.86 | 1.26% |
| 2025-07-10 | 16.36 | 16.46 | 0.09 | 0.55% | 16.26 | 16.50 | 28144 | 4609.75 | 1.26% |
| 2025-07-09 | 16.49 | 16.37 | -0.08 | -0.49% | 16.33 | 16.55 | 28087 | 4620.31 | 1.26% |
| 2025-07-08 | 16.28 | 16.45 | 0.17 | 1.04% | 16.22 | 16.45 | 28840 | 4722.12 | 1.29% |
| 2025-07-07 | 16.24 | 16.28 | 0.11 | 0.68% | 16.15 | 16.29 | 22692 | 3683.79 | 1.01% |
| 2025-07-04 | 16.50 | 16.17 | -0.26 | -1.58% | 16.14 | 16.50 | 37643 | 6122.32 | 1.68% |
| 2025-07-03 | 16.36 | 16.43 | 0.17 | 1.05% | 16.30 | 16.57 | 46008 | 7565.00 | 2.06% |
| 2025-07-02 | 16.34 | 16.26 | 0.01 | 0.06% | 16.16 | 16.46 | 47868 | 7805.92 | 2.14% |
| 2025-07-01 | 16.18 | 16.25 | 0.07 | 0.43% | 16.10 | 16.33 | 41614 | 6757.38 | 1.86% |
| 2025-06-30 | 16.10 | 16.18 | 0.12 | 0.75% | 16.07 | 16.29 | 36116 | 5846.01 | 1.61% |
| 2025-06-27 | 16.01 | 16.06 | 0.06 | 0.38% | 16.00 | 16.11 | 28617 | 4597.27 | 1.28% |
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。
