| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 16.14 | 16.00 | -0.08 | -0.50% | 15.95 | 16.21 | 39682 | 6388.57 | 1.77% |
| 2025-06-25 | 16.02 | 16.08 | 0.06 | 0.37% | 15.94 | 16.11 | 37443 | 6009.15 | 1.67% |
| 2025-06-24 | 15.60 | 16.02 | 0.49 | 3.16% | 15.57 | 16.08 | 44637 | 7105.76 | 2.00% |
| 2025-06-23 | 15.07 | 15.53 | 0.33 | 2.17% | 15.03 | 15.56 | 25017 | 3852.19 | 1.12% |
| 2025-06-20 | 15.50 | 15.20 | -0.40 | -2.56% | 15.17 | 15.63 | 33385 | 5114.73 | 1.49% |
| 2025-06-19 | 16.20 | 15.60 | -0.43 | -2.68% | 15.60 | 16.20 | 42713 | 6751.27 | 1.91% |
| 2025-06-18 | 15.86 | 16.03 | 0.19 | 1.20% | 15.74 | 16.25 | 41881 | 6702.77 | 1.87% |
| 2025-06-17 | 15.94 | 15.84 | -0.01 | -0.06% | 15.76 | 16.18 | 34488 | 5490.35 | 1.54% |
| 2025-06-16 | 15.69 | 15.85 | 0.14 | 0.89% | 15.60 | 15.94 | 22613 | 3579.16 | 1.01% |
| 2025-06-13 | 15.87 | 15.71 | -0.23 | -1.44% | 15.64 | 15.93 | 32186 | 5073.83 | 1.44% |
| 2025-06-12 | 15.94 | 15.94 | 0.00 | 0.00% | 15.75 | 16.05 | 28603 | 4547.16 | 1.28% |
| 2025-06-11 | 15.71 | 15.94 | 0.29 | 1.85% | 15.62 | 16.10 | 48269 | 7671.24 | 2.16% |
| 2025-06-10 | 15.96 | 15.65 | -0.31 | -1.94% | 15.49 | 16.03 | 46235 | 7259.30 | 2.07% |
| 2025-06-09 | 15.69 | 15.96 | 0.37 | 2.37% | 15.67 | 16.20 | 68083 | 10858.02 | 3.04% |
| 2025-06-06 | 15.56 | 15.59 | 0.09 | 0.58% | 15.42 | 15.66 | 24122 | 3750.98 | 1.08% |
| 2025-06-05 | 15.44 | 15.50 | 0.10 | 0.65% | 15.20 | 15.63 | 36577 | 5648.96 | 1.64% |
| 2025-06-04 | 15.38 | 15.40 | 0.03 | 0.20% | 15.31 | 15.50 | 21824 | 3364.44 | 0.98% |
| 2025-06-03 | 15.33 | 15.37 | -0.10 | -0.65% | 15.26 | 15.50 | 31335 | 4812.70 | 1.40% |
| 2025-05-30 | 15.81 | 15.47 | -0.43 | -2.70% | 15.41 | 15.86 | 52214 | 8123.18 | 2.33% |
| 2025-05-29 | 15.60 | 15.90 | 0.23 | 1.47% | 15.55 | 15.90 | 38178 | 6043.24 | 1.71% |
| 2025-05-28 | 15.75 | 15.67 | -0.07 | -0.44% | 15.55 | 15.86 | 36320 | 5705.50 | 1.62% |
| 2025-05-27 | 15.70 | 15.74 | -0.01 | -0.06% | 15.55 | 15.79 | 31609 | 4959.31 | 1.41% |
| 2025-05-26 | 15.50 | 15.75 | 0.27 | 1.74% | 15.30 | 15.80 | 38279 | 5984.59 | 1.71% |
| 2025-05-23 | 15.95 | 15.48 | -0.58 | -3.61% | 15.46 | 16.16 | 70527 | 11147.69 | 3.15% |
| 2025-05-22 | 16.15 | 16.06 | -0.29 | -1.77% | 15.85 | 16.55 | 85021 | 13750.39 | 3.80% |
| 2025-05-21 | 15.80 | 16.35 | 0.51 | 3.22% | 15.65 | 16.57 | 123067 | 19943.20 | 5.50% |
| 2025-05-20 | 15.70 | 15.84 | 0.06 | 0.38% | 15.61 | 15.85 | 36764 | 5801.01 | 1.64% |
| 2025-05-19 | 15.95 | 15.78 | 0.04 | 0.25% | 15.50 | 15.97 | 44870 | 7027.15 | 2.01% |
| 2025-05-16 | 15.35 | 15.74 | 0.41 | 2.67% | 15.26 | 16.34 | 81141 | 12836.66 | 3.63% |
| 2025-05-15 | 15.52 | 15.33 | -0.21 | -1.35% | 15.24 | 15.56 | 25139 | 3856.93 | 1.12% |
| 2025-05-14 | 15.63 | 15.54 | -0.09 | -0.58% | 15.46 | 15.73 | 27654 | 4303.30 | 1.24% |
| 2025-05-13 | 15.89 | 15.63 | -0.12 | -0.76% | 15.58 | 15.91 | 33727 | 5303.24 | 1.51% |
| 2025-05-12 | 15.70 | 15.75 | 0.20 | 1.29% | 15.58 | 15.80 | 35596 | 5598.04 | 1.59% |
| 2025-05-09 | 15.76 | 15.55 | -0.24 | -1.52% | 15.43 | 15.83 | 42557 | 6627.14 | 1.90% |
| 2025-05-08 | 15.43 | 15.79 | 0.32 | 2.07% | 15.33 | 15.88 | 52402 | 8251.19 | 2.34% |
| 2025-05-07 | 15.49 | 15.47 | 0.15 | 0.98% | 15.27 | 15.63 | 47970 | 7429.27 | 2.14% |
| 2025-05-06 | 14.95 | 15.32 | 0.40 | 2.68% | 14.95 | 15.33 | 35519 | 5402.92 | 1.59% |
| 2025-04-30 | 14.75 | 14.92 | 0.24 | 1.63% | 14.60 | 15.05 | 28425 | 4241.38 | 1.27% |
| 2025-04-29 | 14.47 | 14.68 | 0.20 | 1.38% | 14.40 | 14.81 | 28621 | 4205.69 | 1.28% |
| 2025-04-28 | 14.81 | 14.48 | -0.33 | -2.23% | 14.47 | 14.89 | 31509 | 4594.70 | 1.41% |
| 2025-04-25 | 14.89 | 14.81 | -0.20 | -1.33% | 14.58 | 15.00 | 41496 | 6132.81 | 1.86% |
| 2025-04-24 | 15.46 | 15.01 | -0.29 | -1.90% | 14.93 | 15.46 | 44262 | 6701.11 | 1.98% |
| 2025-04-23 | 14.97 | 15.30 | 0.32 | 2.14% | 14.97 | 15.35 | 48101 | 7323.74 | 2.15% |
| 2025-04-22 | 15.00 | 14.98 | -0.07 | -0.47% | 14.87 | 15.07 | 29566 | 4424.41 | 1.32% |
| 2025-04-21 | 14.86 | 15.05 | 0.31 | 2.10% | 14.58 | 15.06 | 35349 | 5272.90 | 1.58% |
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。
