| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.69 | 4.70 | 0.01 | 0.21% | 4.68 | 4.73 | 80982 | 3809.89 | 0.57% |
| 2025-06-26 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.72 | 106385 | 4996.52 | 0.74% |
| 2025-06-25 | 4.67 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 105764 | 4949.11 | 0.74% |
| 2025-06-24 | 4.60 | 4.67 | 0.08 | 1.74% | 4.58 | 4.67 | 88812 | 4121.80 | 0.62% |
| 2025-06-23 | 4.59 | 4.59 | -0.03 | -0.65% | 4.56 | 4.61 | 86022 | 3943.93 | 0.60% |
| 2025-06-20 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.66 | 91103 | 4215.48 | 0.64% |
| 2025-06-19 | 4.61 | 4.57 | -0.06 | -1.30% | 4.56 | 4.64 | 78113 | 3584.93 | 0.55% |
| 2025-06-18 | 4.69 | 4.63 | -0.04 | -0.86% | 4.63 | 4.70 | 51903 | 2413.40 | 0.36% |
| 2025-06-17 | 4.67 | 4.68 | 0.01 | 0.21% | 4.66 | 4.71 | 53112 | 2487.78 | 0.37% |
| 2025-06-16 | 4.66 | 4.67 | 0.00 | 0.00% | 4.63 | 4.68 | 47452 | 2213.73 | 0.33% |
| 2025-06-13 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.72 | 103819 | 4860.10 | 0.73% |
| 2025-06-12 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 164523 | 7797.08 | 1.15% |
| 2025-06-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.73 | 87966 | 4133.90 | 0.62% |
| 2025-06-10 | 4.73 | 4.66 | -0.07 | -1.48% | 4.61 | 4.76 | 150108 | 7035.00 | 1.05% |
| 2025-06-09 | 4.68 | 4.73 | 0.04 | 0.85% | 4.68 | 4.74 | 92252 | 4348.66 | 0.65% |
| 2025-06-06 | 4.70 | 4.69 | 0.00 | 0.00% | 4.67 | 4.73 | 63270 | 2968.05 | 0.44% |
| 2025-06-05 | 4.71 | 4.69 | -0.04 | -0.85% | 4.67 | 4.74 | 85312 | 4004.96 | 0.60% |
| 2025-06-04 | 4.70 | 4.73 | 0.05 | 1.07% | 4.68 | 4.73 | 61565 | 2901.91 | 0.43% |
| 2025-06-03 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 53864 | 2514.89 | 0.38% |
| 2025-05-30 | 4.72 | 4.68 | -0.04 | -0.85% | 4.67 | 4.73 | 65863 | 3084.06 | 0.46% |
| 2025-05-29 | 4.67 | 4.72 | 0.05 | 1.07% | 4.67 | 4.74 | 78885 | 3717.36 | 0.55% |
| 2025-05-28 | 4.71 | 4.67 | -0.06 | -1.27% | 4.66 | 4.73 | 76721 | 3596.82 | 0.54% |
| 2025-05-27 | 4.73 | 4.73 | -0.03 | -0.63% | 4.70 | 4.76 | 74372 | 3517.30 | 0.52% |
| 2025-05-26 | 4.73 | 4.76 | 0.03 | 0.63% | 4.69 | 4.80 | 96234 | 4556.98 | 0.67% |
| 2025-05-23 | 4.85 | 4.73 | -0.14 | -2.87% | 4.72 | 4.86 | 174110 | 8344.99 | 1.22% |
| 2025-05-22 | 4.82 | 4.87 | 0.05 | 1.04% | 4.81 | 5.01 | 267179 | 13164.45 | 1.87% |
| 2025-05-21 | 4.84 | 4.82 | -0.01 | -0.21% | 4.80 | 4.85 | 61027 | 2940.95 | 0.43% |
| 2025-05-20 | 4.82 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 94666 | 4565.34 | 0.66% |
| 2025-05-19 | 4.83 | 4.84 | 0.01 | 0.21% | 4.81 | 4.91 | 97746 | 4732.98 | 0.68% |
| 2025-05-16 | 4.80 | 4.83 | 0.02 | 0.42% | 4.79 | 4.85 | 94888 | 4569.18 | 0.66% |
| 2025-05-15 | 4.89 | 4.81 | -0.08 | -1.64% | 4.80 | 4.90 | 141668 | 6848.89 | 0.99% |
| 2025-05-14 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.94 | 158044 | 7729.28 | 1.11% |
| 2025-05-13 | 4.91 | 4.94 | 0.06 | 1.23% | 4.86 | 5.06 | 212319 | 10530.04 | 1.49% |
| 2025-05-12 | 4.78 | 4.88 | 0.12 | 2.52% | 4.77 | 4.95 | 245583 | 11986.97 | 1.72% |
| 2025-05-09 | 4.75 | 4.76 | 0.03 | 0.63% | 4.73 | 4.85 | 188695 | 9005.91 | 1.32% |
| 2025-05-08 | 4.75 | 4.73 | -0.01 | -0.21% | 4.70 | 4.75 | 123194 | 5832.80 | 0.86% |
| 2025-05-07 | 4.68 | 4.74 | 0.10 | 2.16% | 4.67 | 4.77 | 210859 | 9941.95 | 1.48% |
| 2025-05-06 | 4.58 | 4.64 | 0.09 | 1.98% | 4.56 | 4.65 | 130948 | 6046.75 | 0.92% |
| 2025-04-30 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.59 | 112478 | 5124.72 | 0.79% |
| 2025-04-29 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.62 | 91489 | 4189.30 | 0.64% |
| 2025-04-28 | 4.63 | 4.56 | -0.09 | -1.94% | 4.55 | 4.64 | 112657 | 5165.44 | 0.79% |
| 2025-04-25 | 4.62 | 4.65 | 0.03 | 0.65% | 4.62 | 4.69 | 93588 | 4357.50 | 0.66% |
| 2025-04-24 | 4.67 | 4.62 | -0.05 | -1.07% | 4.61 | 4.70 | 118199 | 5491.43 | 0.83% |
| 2025-04-23 | 4.68 | 4.67 | 0.00 | 0.00% | 4.66 | 4.72 | 104931 | 4911.00 | 0.73% |
| 2025-04-22 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.73 | 222296 | 10396.94 | 1.56% |
| 2025-04-21 | 4.83 | 4.74 | -0.09 | -1.86% | 4.72 | 4.83 | 234030 | 11139.07 | 1.64% |
| 2025-04-18 | 4.73 | 4.83 | 0.11 | 2.33% | 4.68 | 4.89 | 216877 | 10424.01 | 1.52% |
| 2025-04-17 | 4.66 | 4.72 | 0.04 | 0.85% | 4.64 | 4.73 | 111198 | 5241.47 | 0.78% |
| 2025-04-16 | 4.70 | 4.68 | -0.03 | -0.64% | 4.58 | 4.70 | 123610 | 5755.61 | 0.87% |
| 2025-04-15 | 4.72 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 96533 | 4537.55 | 0.68% |
| 2025-04-14 | 4.70 | 4.72 | 0.07 | 1.51% | 4.68 | 4.77 | 141527 | 6679.65 | 0.99% |
| 2025-04-11 | 4.65 | 4.65 | -0.04 | -0.85% | 4.62 | 4.71 | 153832 | 7188.40 | 1.08% |
| 2025-04-10 | 4.68 | 4.69 | 0.07 | 1.52% | 4.65 | 4.77 | 171953 | 8099.98 | 1.20% |
| 2025-04-09 | 4.52 | 4.62 | 0.04 | 0.87% | 4.31 | 4.64 | 220800 | 9949.95 | 1.55% |
| 2025-04-08 | 4.59 | 4.58 | -0.01 | -0.22% | 4.50 | 4.68 | 253878 | 11630.45 | 1.78% |
| 2025-04-07 | 4.88 | 4.59 | -0.51 | -10.00% | 4.59 | 4.94 | 306231 | 14326.69 | 2.14% |
| 2025-04-03 | 5.03 | 5.10 | 0.03 | 0.59% | 5.02 | 5.11 | 133950 | 6814.23 | 0.94% |
| 2025-04-02 | 5.16 | 5.07 | -0.11 | -2.12% | 5.05 | 5.20 | 240469 | 12260.63 | 1.68% |
| 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% |
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。
