| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.88 | 6.40 | 0.58 | 9.97% | 5.86 | 6.40 | 1048252 | 64951.68 | 7.40% |
| 2026-02-02 | 5.68 | 5.82 | 0.13 | 2.28% | 5.62 | 5.95 | 770967 | 44892.07 | 5.44% |
| 2026-01-30 | 6.10 | 5.69 | -0.45 | -7.33% | 5.54 | 6.16 | 1216836 | 69933.55 | 8.59% |
| 2026-01-29 | 6.27 | 6.14 | -0.14 | -2.23% | 6.09 | 6.37 | 747722 | 46524.12 | 5.28% |
| 2026-01-28 | 6.41 | 6.28 | -0.13 | -2.03% | 6.18 | 6.45 | 654162 | 41110.26 | 4.62% |
| 2026-01-27 | 6.38 | 6.41 | -0.04 | -0.62% | 6.01 | 6.49 | 1151197 | 72079.19 | 8.12% |
| 2026-01-26 | 6.87 | 6.45 | -0.23 | -3.44% | 6.37 | 6.87 | 1576180 | 103657.86 | 11.12% |
| 2026-01-23 | 6.10 | 6.68 | 0.61 | 10.05% | 6.09 | 6.68 | 2026164 | 133124.84 | 14.30% |
| 2026-01-22 | 5.75 | 6.07 | 0.30 | 5.20% | 5.75 | 6.09 | 574186 | 34251.99 | 4.05% |
| 2026-01-21 | 5.77 | 5.77 | -0.05 | -0.86% | 5.70 | 5.83 | 331383 | 19102.52 | 2.34% |
| 2026-01-20 | 5.95 | 5.82 | -0.17 | -2.84% | 5.75 | 6.09 | 433954 | 25403.03 | 3.06% |
| 2026-01-19 | 5.70 | 5.99 | 0.04 | 0.67% | 5.66 | 6.08 | 529804 | 31446.58 | 3.74% |
| 2026-01-16 | 6.17 | 5.95 | -0.17 | -2.78% | 5.90 | 6.20 | 528097 | 31555.53 | 3.73% |
| 2026-01-15 | 6.18 | 6.12 | -0.08 | -1.29% | 6.06 | 6.37 | 567989 | 35149.23 | 4.01% |
| 2026-01-14 | 6.31 | 6.20 | -0.13 | -2.05% | 6.10 | 6.49 | 845568 | 53278.84 | 5.97% |
| 2026-01-13 | 6.84 | 6.33 | -0.38 | -5.66% | 6.26 | 6.86 | 1260612 | 80436.34 | 8.89% |
| 2026-01-12 | 6.10 | 6.71 | 0.61 | 10.00% | 6.08 | 6.71 | 601729 | 39716.56 | 4.25% |
| 2026-01-09 | 6.13 | 6.10 | 0.01 | 0.16% | 5.99 | 6.23 | 496483 | 30277.98 | 3.50% |
| 2026-01-08 | 5.94 | 6.09 | 0.09 | 1.50% | 5.90 | 6.22 | 505886 | 30636.53 | 3.57% |
| 2026-01-07 | 6.06 | 6.00 | 0.07 | 1.18% | 5.84 | 6.16 | 583236 | 34816.02 | 4.12% |
| 2026-01-06 | 5.62 | 5.93 | 0.29 | 5.14% | 5.60 | 6.07 | 736410 | 42853.09 | 5.20% |
| 2026-01-05 | 5.62 | 5.64 | 0.01 | 0.18% | 5.57 | 5.79 | 568172 | 32209.70 | 4.01% |
| 2025-12-31 | 6.00 | 5.63 | -0.37 | -6.17% | 5.48 | 6.02 | 796241 | 45044.44 | 5.62% |
| 2025-12-30 | 6.13 | 6.00 | -0.17 | -2.76% | 5.91 | 6.16 | 515884 | 30936.34 | 3.64% |
| 2025-12-29 | 6.30 | 6.17 | -0.16 | -2.53% | 6.08 | 6.32 | 511686 | 31665.49 | 3.61% |
| 2025-12-26 | 6.13 | 6.33 | 0.13 | 2.10% | 6.12 | 6.55 | 774740 | 49188.57 | 5.47% |
| 2025-12-25 | 5.80 | 6.20 | 0.40 | 6.90% | 5.74 | 6.30 | 809541 | 49425.05 | 5.71% |
| 2025-12-24 | 5.50 | 5.80 | 0.22 | 3.94% | 5.46 | 5.88 | 754818 | 42914.62 | 5.33% |
| 2025-12-23 | 5.63 | 5.58 | -0.05 | -0.89% | 5.54 | 5.80 | 432743 | 24498.07 | 3.05% |
| 2025-12-22 | 5.64 | 5.63 | 0.05 | 0.90% | 5.54 | 5.69 | 340660 | 19110.17 | 2.40% |
| 2025-12-19 | 5.52 | 5.58 | 0.07 | 1.27% | 5.52 | 5.74 | 319243 | 18001.39 | 2.25% |
| 2025-12-18 | 5.54 | 5.51 | -0.07 | -1.25% | 5.50 | 5.65 | 269082 | 14994.36 | 1.90% |
| 2025-12-17 | 5.58 | 5.58 | -0.06 | -1.06% | 5.37 | 5.70 | 481097 | 26519.86 | 3.39% |
| 2025-12-16 | 5.87 | 5.64 | -0.34 | -5.69% | 5.51 | 5.97 | 780226 | 44310.52 | 5.50% |
| 2025-12-15 | 5.82 | 5.98 | 0.17 | 2.93% | 5.81 | 6.22 | 821423 | 49565.34 | 5.80% |
| 2025-12-12 | 5.96 | 5.81 | -0.04 | -0.68% | 5.78 | 6.19 | 945382 | 56275.16 | 6.67% |
| 2025-12-11 | 5.56 | 5.85 | 0.32 | 5.79% | 5.52 | 6.08 | 1394062 | 82408.30 | 9.84% |
| 2025-12-10 | 5.69 | 5.53 | -0.16 | -2.81% | 5.51 | 5.73 | 333991 | 18612.70 | 2.36% |
| 2025-12-09 | 5.90 | 5.69 | -0.26 | -4.37% | 5.60 | 5.94 | 468568 | 26704.95 | 3.31% |
| 2025-12-08 | 5.74 | 5.95 | 0.25 | 4.39% | 5.71 | 6.12 | 661216 | 39135.04 | 4.67% |
| 2025-12-05 | 5.73 | 5.70 | 0.00 | 0.00% | 5.59 | 5.74 | 193228 | 10971.46 | 1.36% |
| 2025-12-04 | 5.72 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 278836 | 15991.42 | 1.97% |
| 2025-12-03 | 5.73 | 5.72 | -0.01 | -0.17% | 5.67 | 5.82 | 267350 | 15333.64 | 1.89% |
| 2025-12-02 | 5.69 | 5.73 | 0.00 | 0.00% | 5.56 | 5.76 | 332641 | 18819.21 | 2.35% |
| 2025-12-01 | 5.72 | 5.73 | -0.05 | -0.87% | 5.71 | 5.85 | 306825 | 17703.34 | 2.16% |
| 2025-11-28 | 5.76 | 5.78 | 0.02 | 0.35% | 5.66 | 5.89 | 360099 | 20836.95 | 2.54% |
| 2025-11-27 | 5.66 | 5.76 | 0.07 | 1.23% | 5.59 | 5.80 | 305191 | 17406.58 | 2.15% |
| 2025-11-26 | 5.69 | 5.69 | 0.00 | 0.00% | 5.56 | 5.77 | 353862 | 20141.84 | 2.50% |
| 2025-11-25 | 5.61 | 5.69 | 0.13 | 2.34% | 5.58 | 5.85 | 408390 | 23275.06 | 2.88% |
| 2025-11-24 | 5.83 | 5.56 | -0.21 | -3.64% | 5.52 | 5.87 | 417794 | 23494.64 | 2.95% |
| 2025-11-21 | 5.90 | 5.77 | -0.20 | -3.35% | 5.75 | 6.03 | 404199 | 23693.76 | 2.85% |
| 2025-11-20 | 6.10 | 5.97 | -0.13 | -2.13% | 5.89 | 6.13 | 427147 | 25596.31 | 3.01% |
| 2025-11-19 | 6.36 | 6.10 | -0.30 | -4.69% | 6.04 | 6.47 | 702528 | 43401.26 | 4.96% |
| 2025-11-18 | 6.50 | 6.40 | -0.12 | -1.84% | 6.31 | 6.76 | 563235 | 36613.13 | 3.97% |
| 2025-11-17 | 6.56 | 6.52 | -0.04 | -0.61% | 6.43 | 6.75 | 605398 | 39662.67 | 4.27% |
| 2025-11-14 | 6.60 | 6.56 | 0.01 | 0.15% | 6.41 | 6.80 | 805783 | 53118.24 | 5.69% |
| 2025-11-13 | 6.80 | 6.55 | -0.40 | -5.76% | 6.50 | 6.90 | 1090959 | 72133.30 | 7.70% |
| 2025-11-12 | 7.00 | 6.95 | 0.19 | 2.81% | 6.78 | 7.39 | 1194117 | 84453.96 | 8.43% |
| 2025-11-11 | 6.80 | 6.76 | 0.23 | 3.52% | 6.60 | 7.00 | 936557 | 63583.81 | 6.61% |
| 2025-11-10 | 6.45 | 6.53 | -0.02 | -0.31% | 6.43 | 6.66 | 844224 | 55128.40 | 5.96% |
| 2025-11-07 | 5.97 | 6.55 | 0.50 | 8.26% | 5.93 | 6.66 | 1115095 | 71484.45 | 7.87% |
| 2025-11-06 | 5.94 | 6.05 | 0.11 | 1.85% | 5.94 | 6.18 | 1006072 | 60863.69 | 7.10% |
| 2025-11-05 | 5.60 | 5.94 | 0.28 | 4.95% | 5.55 | 6.06 | 1199083 | 69980.00 | 8.46% |
| 2025-11-04 | 5.60 | 5.66 | 0.02 | 0.35% | 5.55 | 5.88 | 1348302 | 77022.54 | 9.51% |
| 2025-11-03 | 5.41 | 5.64 | 0.39 | 7.43% | 5.41 | 5.78 | 1770058 | 100861.70 | 12.49% |
| 2025-10-31 | 5.08 | 5.25 | 0.11 | 2.14% | 5.04 | 5.32 | 616227 | 32189.26 | 4.35% |
| 2025-10-30 | 5.11 | 5.14 | -0.01 | -0.19% | 5.09 | 5.28 | 604996 | 31417.08 | 4.27% |
| 2025-10-29 | 4.92 | 5.15 | 0.24 | 4.89% | 4.88 | 5.19 | 591860 | 29956.68 | 4.18% |
| 2025-10-28 | 4.93 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 102574 | 5042.12 | 0.72% |
| 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% |
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。
