| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.15 | 5.18 | 0.06 | 1.17% | 5.10 | 5.22 | 124261 | 6423.68 | 0.87% |
| 2025-03-31 | 5.10 | 5.12 | -0.03 | -0.58% | 5.08 | 5.18 | 147566 | 7579.91 | 1.03% |
| 2025-03-28 | 5.49 | 5.15 | -0.36 | -6.53% | 5.10 | 5.52 | 433413 | 22800.46 | 3.03% |
| 2025-03-27 | 5.51 | 5.51 | -0.02 | -0.36% | 5.43 | 5.53 | 102987 | 5653.04 | 0.72% |
| 2025-03-26 | 5.50 | 5.53 | 0.01 | 0.18% | 5.50 | 5.59 | 94806 | 5260.07 | 0.66% |
| 2025-03-25 | 5.48 | 5.52 | 0.02 | 0.36% | 5.46 | 5.55 | 125656 | 6927.60 | 0.88% |
| 2025-03-24 | 5.50 | 5.50 | 0.00 | 0.00% | 5.42 | 5.53 | 160340 | 8780.87 | 1.12% |
| 2025-03-21 | 5.61 | 5.50 | -0.16 | -2.83% | 5.45 | 5.67 | 270039 | 14958.59 | 1.89% |
| 2025-03-20 | 5.62 | 5.66 | 0.03 | 0.53% | 5.62 | 5.68 | 124067 | 7010.52 | 0.87% |
| 2025-03-19 | 5.67 | 5.63 | -0.07 | -1.23% | 5.61 | 5.74 | 139775 | 7892.18 | 0.98% |
| 2025-03-18 | 5.68 | 5.70 | 0.03 | 0.53% | 5.64 | 5.83 | 280523 | 16108.56 | 1.96% |
| 2025-03-17 | 5.72 | 5.67 | -0.06 | -1.05% | 5.67 | 5.79 | 153598 | 8771.48 | 1.08% |
| 2025-03-14 | 5.71 | 5.73 | 0.06 | 1.06% | 5.62 | 5.75 | 197534 | 11258.21 | 1.38% |
| 2025-03-13 | 5.64 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 198629 | 11162.62 | 1.39% |
| 2025-03-12 | 5.73 | 5.65 | -0.07 | -1.22% | 5.63 | 5.73 | 208451 | 11821.91 | 1.46% |
| 2025-03-11 | 5.60 | 5.72 | 0.05 | 0.88% | 5.59 | 5.77 | 264770 | 15048.88 | 1.85% |
| 2025-03-10 | 5.71 | 5.67 | -0.06 | -1.05% | 5.58 | 5.76 | 304323 | 17175.11 | 2.13% |
| 2025-03-07 | 5.78 | 5.73 | -0.05 | -0.87% | 5.68 | 5.85 | 252574 | 14559.30 | 1.77% |
| 2025-03-06 | 5.99 | 5.78 | -0.23 | -3.83% | 5.78 | 5.99 | 511215 | 29977.98 | 3.58% |
| 2025-03-05 | 5.98 | 6.01 | 0.03 | 0.50% | 5.83 | 6.02 | 362114 | 21482.66 | 2.53% |
| 2025-03-04 | 5.84 | 5.98 | 0.02 | 0.34% | 5.73 | 6.11 | 483112 | 28675.71 | 3.38% |
| 2025-03-03 | 5.63 | 5.96 | 0.33 | 5.86% | 5.59 | 6.19 | 1077892 | 64485.89 | 7.54% |
| 2025-02-28 | 5.51 | 5.63 | 0.04 | 0.72% | 5.49 | 5.84 | 594669 | 33665.65 | 4.16% |
| 2025-02-27 | 5.62 | 5.59 | 0.01 | 0.18% | 5.46 | 5.68 | 797710 | 44308.72 | 5.58% |
| 2025-02-26 | 5.06 | 5.58 | 0.51 | 10.06% | 5.06 | 5.58 | 944108 | 51217.71 | 6.61% |
| 2025-02-25 | 5.04 | 5.07 | 0.01 | 0.20% | 4.98 | 5.10 | 200200 | 10115.16 | 1.40% |
| 2025-02-24 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.08 | 143240 | 7231.19 | 1.00% |
| 2025-02-21 | 5.03 | 5.03 | -0.02 | -0.40% | 4.99 | 5.06 | 158354 | 7943.47 | 1.11% |
| 2025-02-20 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.09 | 133859 | 6753.24 | 0.94% |
| 2025-02-19 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.09 | 122384 | 6195.08 | 0.86% |
| 2025-02-18 | 5.10 | 5.05 | -0.05 | -0.98% | 5.03 | 5.12 | 150342 | 7634.21 | 1.05% |
| 2025-02-17 | 5.18 | 5.10 | -0.06 | -1.16% | 5.08 | 5.19 | 185203 | 9463.28 | 1.30% |
| 2025-02-14 | 5.22 | 5.16 | -0.05 | -0.96% | 5.14 | 5.24 | 134247 | 6956.58 | 0.94% |
| 2025-02-13 | 5.23 | 5.21 | -0.02 | -0.38% | 5.20 | 5.25 | 109107 | 5698.61 | 0.76% |
| 2025-02-12 | 5.21 | 5.23 | 0.02 | 0.38% | 5.17 | 5.23 | 113950 | 5927.56 | 0.80% |
| 2025-02-11 | 5.26 | 5.21 | -0.04 | -0.76% | 5.16 | 5.28 | 139627 | 7252.64 | 0.98% |
| 2025-02-10 | 5.28 | 5.25 | -0.03 | -0.57% | 5.23 | 5.28 | 162985 | 8562.04 | 1.14% |
| 2025-02-07 | 5.16 | 5.28 | 0.12 | 2.33% | 5.14 | 5.30 | 238511 | 12539.12 | 1.67% |
| 2025-02-06 | 5.11 | 5.16 | 0.03 | 0.58% | 5.06 | 5.16 | 122214 | 6253.99 | 0.86% |
| 2025-02-05 | 5.17 | 5.13 | -0.01 | -0.19% | 5.10 | 5.20 | 106436 | 5480.11 | 0.74% |
| 2025-01-27 | 5.16 | 5.14 | -0.01 | -0.19% | 5.14 | 5.25 | 80864 | 4188.30 | 0.57% |
| 2025-01-24 | 5.06 | 5.15 | 0.08 | 1.58% | 5.05 | 5.15 | 108199 | 5540.93 | 0.76% |
| 2025-01-23 | 5.08 | 5.07 | 0.01 | 0.20% | 5.07 | 5.16 | 130038 | 6660.08 | 0.91% |
| 2025-01-22 | 5.08 | 5.06 | -0.02 | -0.39% | 5.01 | 5.08 | 80644 | 4072.52 | 0.56% |
| 2025-01-21 | 5.17 | 5.08 | -0.06 | -1.17% | 5.07 | 5.17 | 132109 | 6731.35 | 0.92% |
| 2025-01-20 | 5.22 | 5.14 | -0.09 | -1.72% | 5.08 | 5.26 | 191737 | 9899.53 | 1.34% |
| 2025-01-17 | 5.21 | 5.23 | -0.01 | -0.19% | 5.18 | 5.26 | 121858 | 6364.97 | 0.85% |
| 2025-01-16 | 5.20 | 5.24 | 0.02 | 0.38% | 5.20 | 5.32 | 142341 | 7497.64 | 1.00% |
| 2025-01-15 | 5.21 | 5.22 | 0.00 | 0.00% | 5.15 | 5.27 | 143740 | 7481.12 | 1.01% |
| 2025-01-14 | 5.16 | 5.22 | 0.08 | 1.56% | 5.13 | 5.29 | 224033 | 11701.84 | 1.57% |
| 2025-01-13 | 5.08 | 5.14 | 0.01 | 0.19% | 5.05 | 5.17 | 78951 | 4051.43 | 0.55% |
| 2025-01-10 | 5.25 | 5.13 | -0.11 | -2.10% | 5.13 | 5.27 | 100286 | 5199.67 | 0.70% |
| 2025-01-09 | 5.30 | 5.24 | -0.09 | -1.69% | 5.24 | 5.35 | 96735 | 5112.04 | 0.68% |
| 2025-01-08 | 5.38 | 5.33 | -0.06 | -1.11% | 5.24 | 5.39 | 126726 | 6735.90 | 0.89% |
| 2025-01-07 | 5.38 | 5.39 | -0.01 | -0.19% | 5.31 | 5.42 | 102480 | 5502.23 | 0.72% |
| 2025-01-06 | 5.34 | 5.40 | 0.02 | 0.37% | 5.33 | 5.49 | 113745 | 6157.52 | 0.80% |
| 2025-01-03 | 5.59 | 5.38 | -0.18 | -3.24% | 5.35 | 5.63 | 183042 | 10038.08 | 1.28% |
| 2025-01-02 | 5.62 | 5.56 | -0.06 | -1.07% | 5.49 | 5.72 | 123857 | 6938.18 | 0.87% |
| 2024-12-31 | 5.72 | 5.62 | -0.10 | -1.75% | 5.61 | 5.77 | 107857 | 6116.39 | 0.75% |
| 2024-12-30 | 5.73 | 5.72 | -0.01 | -0.17% | 5.67 | 5.74 | 91350 | 5207.83 | 0.64% |
| 2024-12-27 | 5.69 | 5.73 | 0.04 | 0.70% | 5.66 | 5.79 | 107411 | 6168.76 | 0.75% |
| 2024-12-26 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.77 | 104310 | 5970.33 | 0.73% |
| 2024-12-25 | 5.85 | 5.73 | -0.12 | -2.05% | 5.70 | 5.87 | 126471 | 7266.72 | 0.89% |
| 2024-12-24 | 5.78 | 5.85 | 0.06 | 1.04% | 5.78 | 5.91 | 106706 | 6243.87 | 0.75% |
| 2024-12-23 | 5.86 | 5.79 | -0.08 | -1.36% | 5.77 | 5.90 | 141681 | 8245.45 | 0.99% |
| 2024-12-20 | 5.90 | 5.87 | -0.04 | -0.68% | 5.85 | 5.94 | 143754 | 8462.82 | 1.01% |
| 2024-12-19 | 5.88 | 5.91 | 0.02 | 0.34% | 5.77 | 5.92 | 171161 | 10006.98 | 1.20% |
| 2024-12-18 | 5.96 | 5.89 | -0.03 | -0.51% | 5.88 | 6.01 | 182861 | 10852.49 | 1.28% |
| 2024-12-17 | 6.05 | 5.92 | -0.11 | -1.82% | 5.85 | 6.07 | 214612 | 12767.04 | 1.50% |
| 2024-12-16 | 6.22 | 6.03 | -0.22 | -3.52% | 6.02 | 6.24 | 301525 | 18354.66 | 2.11% |
| 2024-12-13 | 6.32 | 6.25 | -0.06 | -0.95% | 6.12 | 6.38 | 512180 | 31934.47 | 3.58% |
| 2024-12-12 | 6.03 | 6.31 | 0.31 | 5.17% | 5.96 | 6.40 | 685754 | 42529.33 | 4.80% |
| 2024-12-11 | 5.93 | 6.00 | 0.04 | 0.67% | 5.93 | 6.02 | 154044 | 9240.60 | 1.08% |
| 2024-12-10 | 6.08 | 5.96 | 0.01 | 0.17% | 5.94 | 6.12 | 249374 | 15051.24 | 1.75% |
| 2024-12-09 | 5.98 | 5.95 | -0.04 | -0.67% | 5.90 | 6.00 | 136651 | 8132.23 | 0.96% |
| 2024-12-06 | 5.92 | 5.99 | 0.04 | 0.67% | 5.88 | 6.00 | 174202 | 10377.94 | 1.22% |
| 2024-12-05 | 5.92 | 5.95 | 0.02 | 0.34% | 5.88 | 5.97 | 129344 | 7673.28 | 0.91% |
| 2024-12-04 | 6.08 | 5.93 | -0.18 | -2.95% | 5.91 | 6.08 | 255189 | 15276.29 | 1.79% |
| 2024-12-03 | 6.06 | 6.11 | 0.04 | 0.66% | 5.98 | 6.16 | 287807 | 17451.86 | 2.01% |
| 2024-12-02 | 5.96 | 6.07 | 0.09 | 1.51% | 5.92 | 6.10 | 314091 | 18861.56 | 2.20% |
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。
