| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 14.32 | 14.66 | 0.10 | 0.69% | 14.32 | 14.77 | 44184 | 6466.38 | 1.98% |
| 2025-04-10 | 14.50 | 14.56 | 0.23 | 1.61% | 14.50 | 14.88 | 74553 | 10943.56 | 3.33% |
| 2025-04-09 | 13.41 | 14.33 | 0.60 | 4.37% | 12.61 | 14.53 | 92593 | 12680.73 | 4.14% |
| 2025-04-08 | 14.27 | 13.73 | -0.74 | -5.11% | 13.39 | 14.63 | 93830 | 12980.45 | 4.20% |
| 2025-04-07 | 15.11 | 14.47 | -1.61 | -10.01% | 14.47 | 15.29 | 53076 | 7752.47 | 2.37% |
| 2025-04-03 | 15.96 | 16.08 | -0.09 | -0.56% | 15.93 | 16.38 | 41937 | 6769.86 | 1.88% |
| 2025-04-02 | 16.16 | 16.17 | 0.12 | 0.75% | 15.97 | 16.33 | 38637 | 6259.93 | 1.73% |
| 2025-04-01 | 15.84 | 16.05 | 0.22 | 1.39% | 15.84 | 16.17 | 45083 | 7236.01 | 2.02% |
| 2025-03-31 | 15.95 | 15.83 | -0.25 | -1.55% | 15.55 | 15.97 | 60999 | 9598.04 | 2.73% |
| 2025-03-28 | 16.38 | 16.08 | -0.30 | -1.83% | 16.08 | 16.55 | 58407 | 9498.67 | 2.61% |
| 2025-03-27 | 16.76 | 16.38 | -0.42 | -2.50% | 16.32 | 16.78 | 58207 | 9596.59 | 2.60% |
| 2025-03-26 | 16.46 | 16.80 | 0.36 | 2.19% | 16.45 | 16.92 | 66526 | 11151.61 | 2.97% |
| 2025-03-25 | 16.68 | 16.44 | -0.42 | -2.49% | 16.35 | 16.76 | 72997 | 12060.81 | 3.26% |
| 2025-03-24 | 17.96 | 16.86 | -1.26 | -6.95% | 16.31 | 17.96 | 159436 | 27032.43 | 7.13% |
| 2025-03-21 | 17.96 | 18.12 | 0.05 | 0.28% | 17.72 | 18.39 | 124313 | 22402.65 | 5.56% |
| 2025-03-20 | 18.44 | 18.07 | -0.55 | -2.95% | 18.02 | 18.52 | 149599 | 27314.31 | 6.69% |
| 2025-03-19 | 17.95 | 18.62 | 0.54 | 2.99% | 17.82 | 18.64 | 208037 | 38064.30 | 9.30% |
| 2025-03-18 | 17.89 | 18.08 | 0.23 | 1.29% | 17.72 | 18.13 | 143044 | 25695.31 | 6.40% |
| 2025-03-17 | 17.62 | 17.85 | -0.03 | -0.17% | 17.55 | 17.97 | 144733 | 25738.96 | 6.47% |
| 2025-03-14 | 17.58 | 17.88 | -0.17 | -0.94% | 17.42 | 18.03 | 211597 | 37496.91 | 9.46% |
| 2025-03-13 | 19.40 | 18.05 | -2.01 | -10.02% | 18.05 | 19.68 | 347580 | 64256.29 | 15.54% |
| 2025-03-12 | 20.79 | 20.06 | -0.73 | -3.51% | 19.66 | 22.48 | 550070 | 111774.80 | 24.60% |
| 2025-03-11 | 20.70 | 20.79 | 1.89 | 10.00% | 20.69 | 20.79 | 112308 | 23321.94 | 5.02% |
| 2025-03-10 | 17.08 | 18.90 | 1.72 | 10.01% | 16.87 | 18.90 | 136347 | 24956.28 | 6.10% |
| 2025-03-07 | 17.10 | 17.18 | -0.04 | -0.23% | 16.91 | 17.37 | 72116 | 12361.90 | 3.22% |
| 2025-03-06 | 17.30 | 17.22 | 0.01 | 0.06% | 17.02 | 17.45 | 89742 | 15443.88 | 4.01% |
| 2025-03-05 | 16.35 | 17.21 | 0.74 | 4.49% | 16.31 | 17.61 | 112014 | 19075.25 | 5.01% |
| 2025-03-04 | 15.90 | 16.47 | 0.42 | 2.62% | 15.81 | 16.51 | 50244 | 8227.06 | 2.25% |
| 2025-03-03 | 16.13 | 16.05 | 0.00 | 0.00% | 15.81 | 16.35 | 46780 | 7527.93 | 2.09% |
| 2025-02-28 | 16.94 | 16.05 | -0.85 | -5.03% | 15.96 | 16.96 | 69912 | 11411.53 | 3.13% |
| 2025-02-27 | 17.28 | 16.90 | -0.43 | -2.48% | 16.76 | 17.38 | 75180 | 12812.96 | 3.36% |
| 2025-02-26 | 17.30 | 17.33 | 0.35 | 2.06% | 17.18 | 17.60 | 89022 | 15455.03 | 3.98% |
| 2025-02-25 | 16.70 | 16.98 | -0.03 | -0.18% | 16.68 | 17.31 | 88786 | 15193.04 | 3.97% |
| 2025-02-24 | 17.41 | 17.01 | -0.43 | -2.47% | 16.78 | 17.50 | 124175 | 21090.73 | 5.55% |
| 2025-02-21 | 17.78 | 17.44 | 0.23 | 1.34% | 17.40 | 18.39 | 186474 | 33058.91 | 8.34% |
| 2025-02-20 | 16.99 | 17.21 | 0.11 | 0.64% | 16.74 | 17.38 | 136394 | 23190.45 | 6.10% |
| 2025-02-19 | 16.00 | 17.10 | 1.02 | 6.34% | 15.98 | 17.69 | 171691 | 29224.52 | 7.68% |
| 2025-02-18 | 16.56 | 16.08 | -0.53 | -3.19% | 16.06 | 16.59 | 70717 | 11529.50 | 3.16% |
| 2025-02-17 | 16.16 | 16.61 | 0.35 | 2.15% | 16.15 | 16.74 | 95167 | 15676.16 | 4.26% |
| 2025-02-14 | 16.12 | 16.26 | 0.31 | 1.94% | 15.85 | 16.68 | 98075 | 15963.55 | 4.39% |
| 2025-02-13 | 16.08 | 15.95 | -0.24 | -1.48% | 15.91 | 16.34 | 64594 | 10421.14 | 2.89% |
| 2025-02-12 | 16.14 | 16.19 | 0.00 | 0.00% | 16.01 | 16.22 | 54182 | 8737.98 | 2.42% |
| 2025-02-11 | 16.10 | 16.19 | 0.06 | 0.37% | 16.00 | 16.26 | 68202 | 11022.32 | 3.05% |
| 2025-02-10 | 16.10 | 16.13 | 0.08 | 0.50% | 15.90 | 16.13 | 61979 | 9945.11 | 2.77% |
| 2025-02-07 | 16.08 | 16.05 | 0.00 | 0.00% | 15.81 | 16.19 | 88245 | 14143.70 | 3.95% |
| 2025-02-06 | 15.50 | 16.05 | 0.54 | 3.48% | 15.40 | 16.11 | 77522 | 12366.02 | 3.47% |
| 2025-02-05 | 15.58 | 15.51 | 0.04 | 0.26% | 15.27 | 15.68 | 61503 | 9543.45 | 2.75% |
| 2025-01-27 | 16.00 | 15.47 | -0.35 | -2.21% | 15.41 | 16.02 | 56708 | 8866.79 | 2.54% |
| 2025-01-24 | 15.50 | 15.82 | 0.29 | 1.87% | 15.40 | 16.20 | 78074 | 12284.61 | 3.49% |
| 2025-01-23 | 15.88 | 15.53 | -0.18 | -1.15% | 15.51 | 16.01 | 79029 | 12464.96 | 3.53% |
| 2025-01-22 | 16.00 | 15.71 | -0.44 | -2.72% | 15.64 | 16.53 | 97451 | 15429.51 | 4.36% |
| 2025-01-21 | 15.80 | 16.15 | 0.07 | 0.44% | 15.77 | 16.79 | 162102 | 26371.22 | 7.25% |
| 2025-01-20 | 15.50 | 16.08 | 0.76 | 4.96% | 15.16 | 16.85 | 198740 | 31815.89 | 8.89% |
| 2025-01-17 | 14.90 | 15.32 | 0.32 | 2.13% | 14.85 | 15.90 | 125370 | 19343.17 | 5.61% |
| 2025-01-16 | 14.90 | 15.00 | 0.05 | 0.33% | 14.73 | 15.59 | 63714 | 9622.42 | 2.85% |
| 2025-01-15 | 14.80 | 14.95 | 0.19 | 1.29% | 14.61 | 15.08 | 54945 | 8140.08 | 2.46% |
| 2025-01-14 | 13.92 | 14.76 | 0.84 | 6.03% | 13.92 | 14.76 | 56561 | 8179.84 | 2.53% |
| 2025-01-13 | 13.79 | 13.92 | -0.07 | -0.50% | 13.50 | 14.10 | 35606 | 4920.28 | 1.59% |
| 2025-01-10 | 14.35 | 13.99 | -0.30 | -2.10% | 13.95 | 14.64 | 63586 | 9098.52 | 2.84% |
| 2025-01-09 | 13.73 | 14.29 | 0.39 | 2.81% | 13.73 | 14.40 | 55927 | 7957.91 | 2.50% |
| 2025-01-08 | 13.99 | 13.90 | -0.16 | -1.14% | 13.50 | 14.05 | 46300 | 6385.41 | 2.07% |
| 2025-01-07 | 13.67 | 14.06 | 0.38 | 2.78% | 13.64 | 14.06 | 48313 | 6704.45 | 2.16% |
| 2025-01-06 | 13.60 | 13.68 | 0.02 | 0.15% | 13.21 | 13.85 | 42356 | 5768.39 | 1.89% |
| 2025-01-03 | 14.50 | 13.66 | -0.79 | -5.47% | 13.58 | 14.60 | 70328 | 9779.08 | 3.14% |
| 2025-01-02 | 14.60 | 14.45 | -0.19 | -1.30% | 14.28 | 14.98 | 64276 | 9384.64 | 2.87% |
| 2024-12-31 | 15.33 | 14.64 | -0.64 | -4.19% | 14.60 | 15.36 | 63115 | 9391.01 | 2.82% |
| 2024-12-30 | 15.39 | 15.28 | -0.25 | -1.61% | 14.98 | 15.43 | 51067 | 7782.50 | 2.28% |
| 2024-12-27 | 15.48 | 15.53 | 0.13 | 0.84% | 15.37 | 15.73 | 61684 | 9604.75 | 2.76% |
| 2024-12-26 | 14.99 | 15.40 | 0.37 | 2.46% | 14.99 | 15.50 | 67794 | 10410.21 | 3.03% |
| 2024-12-25 | 15.65 | 15.03 | -0.62 | -3.96% | 14.89 | 15.65 | 89927 | 13603.70 | 4.02% |
| 2024-12-24 | 15.71 | 15.65 | 0.15 | 0.97% | 15.34 | 15.93 | 99117 | 15503.86 | 4.43% |
| 2024-12-23 | 16.66 | 15.50 | -1.35 | -8.01% | 15.44 | 16.76 | 169432 | 26987.04 | 7.58% |
| 2024-12-20 | 17.00 | 16.85 | -0.42 | -2.43% | 16.55 | 17.11 | 180142 | 30210.76 | 8.05% |
| 2024-12-19 | 17.89 | 17.27 | -1.50 | -7.99% | 17.01 | 18.12 | 216753 | 37734.36 | 9.69% |
| 2024-12-18 | 19.33 | 18.77 | 0.56 | 3.08% | 18.28 | 19.50 | 260717 | 48779.61 | 11.66% |
| 2024-12-17 | 19.50 | 18.21 | -0.70 | -3.70% | 17.82 | 19.86 | 314170 | 58733.83 | 14.05% |
| 2024-12-16 | 17.06 | 18.91 | 1.72 | 10.01% | 17.03 | 18.91 | 137808 | 25821.46 | 6.16% |
| 2024-12-13 | 17.77 | 17.19 | -1.10 | -6.01% | 17.12 | 18.10 | 254467 | 44408.17 | 11.38% |
| 2024-12-12 | 17.60 | 18.29 | 0.61 | 3.45% | 17.10 | 19.45 | 371400 | 69037.61 | 16.61% |
| 2024-12-11 | 18.41 | 17.68 | -0.73 | -3.97% | 17.19 | 18.41 | 326575 | 57806.34 | 14.60% |
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。
