| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.94 | 4.93 | 0.00 | 0.00% | 4.91 | 4.96 | 127230 | 6266.62 | 0.90% |
| 2025-10-24 | 4.96 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 99099 | 4892.88 | 0.70% |
| 2025-10-23 | 4.90 | 4.95 | 0.04 | 0.81% | 4.87 | 4.96 | 134337 | 6600.15 | 0.95% |
| 2025-10-22 | 4.92 | 4.91 | -0.01 | -0.20% | 4.89 | 4.94 | 91294 | 4494.83 | 0.64% |
| 2025-10-21 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.94 | 108456 | 5332.07 | 0.77% |
| 2025-10-20 | 4.90 | 4.89 | 0.02 | 0.41% | 4.87 | 4.94 | 115455 | 5651.26 | 0.81% |
| 2025-10-17 | 4.95 | 4.87 | -0.09 | -1.81% | 4.87 | 4.99 | 162121 | 7970.60 | 1.14% |
| 2025-10-16 | 5.06 | 4.96 | -0.10 | -1.98% | 4.94 | 5.07 | 192023 | 9568.02 | 1.35% |
| 2025-10-15 | 5.02 | 5.06 | 0.06 | 1.20% | 5.01 | 5.09 | 199981 | 10096.60 | 1.41% |
| 2025-10-14 | 4.97 | 5.00 | 0.02 | 0.40% | 4.97 | 5.12 | 283242 | 14294.00 | 2.00% |
| 2025-10-13 | 4.81 | 4.98 | -0.04 | -0.80% | 4.81 | 5.00 | 204319 | 10046.36 | 1.44% |
| 2025-10-10 | 4.99 | 5.02 | 0.01 | 0.20% | 4.97 | 5.08 | 186813 | 9412.14 | 1.32% |
| 2025-10-09 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.02 | 206494 | 10310.17 | 1.46% |
| 2025-09-30 | 5.01 | 4.98 | -0.01 | -0.20% | 4.96 | 5.02 | 159124 | 7942.97 | 1.12% |
| 2025-09-29 | 4.95 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 169064 | 8382.09 | 1.19% |
| 2025-09-26 | 4.96 | 4.94 | -0.06 | -1.20% | 4.94 | 5.00 | 183946 | 9123.36 | 1.30% |
| 2025-09-25 | 5.12 | 5.00 | -0.18 | -3.47% | 4.98 | 5.13 | 428726 | 21586.19 | 3.02% |
| 2025-09-24 | 4.92 | 5.18 | 0.24 | 4.86% | 4.90 | 5.30 | 601969 | 30606.40 | 4.25% |
| 2025-09-23 | 4.96 | 4.94 | -0.03 | -0.60% | 4.84 | 4.97 | 240963 | 11797.97 | 1.70% |
| 2025-09-22 | 5.00 | 4.97 | -0.03 | -0.60% | 4.92 | 5.01 | 210575 | 10417.43 | 1.49% |
| 2025-09-19 | 5.02 | 5.00 | -0.02 | -0.40% | 4.96 | 5.04 | 251206 | 12557.64 | 1.77% |
| 2025-09-18 | 5.18 | 5.02 | -0.16 | -3.09% | 4.99 | 5.19 | 492303 | 25039.49 | 3.47% |
| 2025-09-17 | 5.17 | 5.18 | -0.02 | -0.38% | 5.14 | 5.23 | 406966 | 21094.43 | 2.87% |
| 2025-09-16 | 5.30 | 5.20 | -0.01 | -0.19% | 5.12 | 5.35 | 441803 | 23014.00 | 3.12% |
| 2025-09-15 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 334763 | 17499.98 | 2.36% |
| 2025-09-12 | 5.36 | 5.24 | -0.14 | -2.60% | 5.22 | 5.40 | 546100 | 28761.84 | 3.85% |
| 2025-09-11 | 5.40 | 5.38 | -0.05 | -0.92% | 5.27 | 5.41 | 470731 | 25101.87 | 3.32% |
| 2025-09-10 | 5.61 | 5.43 | -0.18 | -3.21% | 5.37 | 5.61 | 524338 | 28561.78 | 3.70% |
| 2025-09-09 | 5.59 | 5.61 | -0.03 | -0.53% | 5.47 | 5.69 | 1125817 | 63055.59 | 7.94% |
| 2025-09-08 | 5.16 | 5.64 | 0.51 | 9.94% | 5.15 | 5.64 | 1434623 | 79591.80 | 10.12% |
| 2025-09-05 | 4.96 | 5.13 | 0.18 | 3.64% | 4.92 | 5.14 | 453684 | 22856.19 | 3.20% |
| 2025-09-04 | 4.79 | 4.95 | 0.16 | 3.34% | 4.78 | 5.04 | 383647 | 18845.90 | 2.71% |
| 2025-09-03 | 4.84 | 4.79 | -0.06 | -1.24% | 4.79 | 4.87 | 134872 | 6492.16 | 0.95% |
| 2025-09-02 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.95 | 195185 | 9528.69 | 1.38% |
| 2025-09-01 | 4.86 | 4.88 | 0.01 | 0.21% | 4.80 | 4.88 | 171550 | 8294.84 | 1.21% |
| 2025-08-29 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.92 | 160151 | 7832.99 | 1.13% |
| 2025-08-28 | 4.91 | 4.89 | -0.03 | -0.61% | 4.77 | 4.95 | 316883 | 15421.78 | 2.24% |
| 2025-08-27 | 5.07 | 4.92 | -0.16 | -3.15% | 4.92 | 5.08 | 390870 | 19556.05 | 2.76% |
| 2025-08-26 | 5.06 | 5.08 | -0.01 | -0.20% | 5.03 | 5.11 | 222238 | 11278.36 | 1.57% |
| 2025-08-25 | 5.14 | 5.09 | 0.00 | 0.00% | 5.06 | 5.16 | 307485 | 15695.85 | 2.17% |
| 2025-08-22 | 5.07 | 5.09 | 0.01 | 0.20% | 5.03 | 5.09 | 217424 | 11008.33 | 1.53% |
| 2025-08-21 | 5.06 | 5.08 | 0.01 | 0.20% | 5.03 | 5.10 | 229661 | 11630.33 | 1.62% |
| 2025-08-20 | 5.05 | 5.07 | 0.03 | 0.60% | 5.03 | 5.13 | 233627 | 11825.17 | 1.65% |
| 2025-08-19 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.07 | 184510 | 9300.71 | 1.30% |
| 2025-08-18 | 5.10 | 5.07 | 0.02 | 0.40% | 5.05 | 5.11 | 255928 | 12968.43 | 1.81% |
| 2025-08-15 | 4.92 | 5.05 | 0.11 | 2.23% | 4.91 | 5.08 | 238607 | 12002.66 | 1.68% |
| 2025-08-14 | 5.04 | 4.94 | -0.09 | -1.79% | 4.92 | 5.07 | 277261 | 13867.94 | 1.96% |
| 2025-08-13 | 5.05 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 169287 | 8519.27 | 1.19% |
| 2025-08-12 | 5.05 | 5.06 | -0.01 | -0.20% | 5.01 | 5.07 | 165474 | 8332.84 | 1.17% |
| 2025-08-11 | 5.07 | 5.07 | 0.02 | 0.40% | 5.05 | 5.09 | 158233 | 8032.29 | 1.12% |
| 2025-08-08 | 5.04 | 5.05 | -0.01 | -0.20% | 5.04 | 5.08 | 147124 | 7434.52 | 1.04% |
| 2025-08-07 | 5.11 | 5.06 | -0.05 | -0.98% | 5.05 | 5.13 | 190798 | 9677.42 | 1.35% |
| 2025-08-06 | 5.12 | 5.11 | -0.01 | -0.20% | 5.05 | 5.12 | 176013 | 8960.21 | 1.24% |
| 2025-08-05 | 5.10 | 5.12 | 0.04 | 0.79% | 5.07 | 5.13 | 183544 | 9354.43 | 1.29% |
| 2025-08-04 | 5.06 | 5.08 | -0.01 | -0.20% | 5.02 | 5.09 | 167945 | 8484.47 | 1.18% |
| 2025-08-01 | 5.09 | 5.09 | 0.01 | 0.20% | 5.07 | 5.17 | 191801 | 9806.05 | 1.34% |
| 2025-07-31 | 5.18 | 5.08 | -0.17 | -3.24% | 5.05 | 5.23 | 306432 | 15686.22 | 2.14% |
| 2025-07-30 | 5.37 | 5.25 | -0.10 | -1.87% | 5.23 | 5.37 | 307223 | 16277.95 | 2.15% |
| 2025-07-29 | 5.36 | 5.35 | 0.00 | 0.00% | 5.26 | 5.40 | 278708 | 14820.93 | 1.95% |
| 2025-07-28 | 5.42 | 5.35 | -0.12 | -2.19% | 5.31 | 5.43 | 333655 | 17888.75 | 2.34% |
| 2025-07-25 | 5.64 | 5.47 | -0.13 | -2.32% | 5.46 | 5.66 | 379697 | 20973.77 | 2.66% |
| 2025-07-24 | 5.45 | 5.60 | 0.13 | 2.38% | 5.35 | 5.62 | 646267 | 35603.34 | 4.52% |
| 2025-07-23 | 5.46 | 5.47 | 0.04 | 0.74% | 5.40 | 5.64 | 884905 | 48862.71 | 6.19% |
| 2025-07-22 | 5.17 | 5.43 | 0.23 | 4.42% | 5.15 | 5.44 | 679163 | 35950.40 | 4.75% |
| 2025-07-21 | 5.08 | 5.20 | 0.19 | 3.79% | 5.06 | 5.21 | 386005 | 19933.62 | 2.70% |
| 2025-07-18 | 5.08 | 5.01 | -0.08 | -1.57% | 4.97 | 5.12 | 261067 | 13095.13 | 1.83% |
| 2025-07-17 | 5.06 | 5.09 | 0.06 | 1.19% | 5.03 | 5.12 | 237813 | 12053.96 | 1.66% |
| 2025-07-16 | 5.01 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 181642 | 9138.22 | 1.27% |
| 2025-07-15 | 5.14 | 5.04 | -0.22 | -4.18% | 5.03 | 5.17 | 460800 | 23394.04 | 3.23% |
| 2025-07-14 | 5.32 | 5.26 | -0.06 | -1.13% | 5.21 | 5.35 | 253285 | 13343.44 | 1.77% |
| 2025-07-11 | 5.41 | 5.32 | -0.12 | -2.21% | 5.26 | 5.42 | 446770 | 23757.22 | 3.13% |
| 2025-07-10 | 5.27 | 5.44 | 0.17 | 3.23% | 5.25 | 5.56 | 687376 | 37212.67 | 4.81% |
| 2025-07-09 | 5.33 | 5.27 | -0.12 | -2.23% | 5.25 | 5.37 | 402208 | 21284.48 | 2.82% |
| 2025-07-08 | 5.12 | 5.39 | 0.26 | 5.07% | 5.09 | 5.40 | 688053 | 36441.90 | 4.82% |
| 2025-07-07 | 5.15 | 5.13 | -0.10 | -1.91% | 5.10 | 5.25 | 417131 | 21564.69 | 2.92% |
| 2025-07-04 | 5.39 | 5.23 | -0.07 | -1.32% | 5.18 | 5.48 | 673060 | 35833.60 | 4.71% |
| 2025-07-03 | 5.24 | 5.30 | -0.01 | -0.19% | 5.15 | 5.35 | 878712 | 45975.13 | 6.15% |
| 2025-07-02 | 4.92 | 5.31 | 0.48 | 9.94% | 4.89 | 5.31 | 993751 | 50963.37 | 6.96% |
| 2025-07-01 | 4.79 | 4.83 | 0.00 | 0.00% | 4.75 | 4.88 | 214729 | 10325.11 | 1.50% |
| 2025-06-30 | 4.71 | 4.83 | 0.13 | 2.77% | 4.70 | 4.85 | 294125 | 14084.48 | 2.06% |
金晶科技(600586)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。
