| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.70 | 4.75 | 0.03 | 0.64% | 4.69 | 4.83 | 141380 | 6712.10 | 1.08% |
| 2026-02-05 | 4.76 | 4.72 | -0.05 | -1.05% | 4.71 | 4.78 | 120583 | 5716.75 | 0.92% |
| 2026-02-04 | 4.71 | 4.77 | 0.05 | 1.06% | 4.70 | 4.78 | 156158 | 7420.44 | 1.20% |
| 2026-02-03 | 4.71 | 4.72 | 0.05 | 1.07% | 4.67 | 4.73 | 129240 | 6080.89 | 0.99% |
| 2026-02-02 | 4.73 | 4.67 | -0.03 | -0.64% | 4.66 | 4.77 | 169355 | 7990.44 | 1.30% |
| 2026-01-30 | 4.79 | 4.70 | -0.07 | -1.47% | 4.68 | 4.79 | 187981 | 8873.39 | 1.44% |
| 2026-01-29 | 4.75 | 4.77 | 0.00 | 0.00% | 4.72 | 4.82 | 198569 | 9465.07 | 1.52% |
| 2026-01-28 | 4.85 | 4.77 | -0.05 | -1.04% | 4.76 | 4.86 | 162716 | 7798.04 | 1.25% |
| 2026-01-27 | 4.90 | 4.82 | -0.11 | -2.23% | 4.79 | 4.93 | 215822 | 10423.21 | 1.65% |
| 2026-01-26 | 5.05 | 4.93 | -0.13 | -2.57% | 4.88 | 5.07 | 299010 | 14810.42 | 2.29% |
| 2026-01-23 | 5.02 | 5.06 | 0.03 | 0.60% | 4.96 | 5.14 | 290643 | 14653.53 | 2.23% |
| 2026-01-22 | 5.02 | 5.03 | 0.03 | 0.60% | 4.99 | 5.05 | 189841 | 9521.50 | 1.46% |
| 2026-01-21 | 5.03 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 254590 | 12729.62 | 1.95% |
| 2026-01-20 | 5.10 | 5.06 | -0.05 | -0.98% | 5.02 | 5.14 | 266382 | 13472.44 | 2.04% |
| 2026-01-19 | 4.88 | 5.11 | 0.22 | 4.50% | 4.87 | 5.19 | 579526 | 29446.20 | 4.44% |
| 2026-01-16 | 5.00 | 4.89 | -0.09 | -1.81% | 4.87 | 5.03 | 347586 | 17104.87 | 2.66% |
| 2026-01-15 | 4.85 | 4.98 | 0.08 | 1.63% | 4.82 | 5.14 | 709076 | 35461.71 | 5.44% |
| 2026-01-14 | 4.71 | 4.90 | 0.20 | 4.26% | 4.67 | 4.94 | 693055 | 33326.39 | 5.31% |
| 2026-01-13 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.78 | 325430 | 15240.39 | 2.49% |
| 2026-01-12 | 4.61 | 4.67 | 0.05 | 1.08% | 4.60 | 4.67 | 304019 | 14096.11 | 2.33% |
| 2026-01-09 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.64 | 190870 | 8817.07 | 1.46% |
| 2026-01-08 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 138923 | 6414.45 | 1.06% |
| 2026-01-07 | 4.68 | 4.62 | -0.06 | -1.28% | 4.60 | 4.68 | 169528 | 7846.10 | 1.30% |
| 2026-01-06 | 4.61 | 4.68 | 0.07 | 1.52% | 4.61 | 4.68 | 188014 | 8754.29 | 1.44% |
| 2026-01-05 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.64 | 121117 | 5583.73 | 0.93% |
| 2025-12-31 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.63 | 92855 | 4279.69 | 0.71% |
| 2025-12-30 | 4.61 | 4.61 | -0.04 | -0.86% | 4.60 | 4.65 | 94899 | 4383.68 | 0.73% |
| 2025-12-29 | 4.69 | 4.65 | -0.05 | -1.06% | 4.64 | 4.69 | 125279 | 5842.07 | 0.96% |
| 2025-12-26 | 4.74 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 119548 | 5629.35 | 0.92% |
| 2025-12-25 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.73 | 103503 | 4875.04 | 0.79% |
| 2025-12-24 | 4.70 | 4.71 | 0.01 | 0.21% | 4.69 | 4.73 | 117796 | 5539.90 | 0.90% |
| 2025-12-23 | 4.76 | 4.70 | -0.08 | -1.67% | 4.68 | 4.80 | 148374 | 7005.33 | 1.14% |
| 2025-12-22 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.84 | 160441 | 7714.13 | 1.23% |
| 2025-12-19 | 4.66 | 4.78 | 0.10 | 2.14% | 4.66 | 4.83 | 209471 | 9987.19 | 1.61% |
| 2025-12-18 | 4.65 | 4.68 | 0.00 | 0.00% | 4.62 | 4.72 | 131959 | 6182.63 | 1.01% |
| 2025-12-17 | 4.65 | 4.68 | -0.03 | -0.64% | 4.60 | 4.73 | 206123 | 9594.85 | 1.58% |
| 2025-12-16 | 4.65 | 4.71 | 0.09 | 1.95% | 4.57 | 4.93 | 322364 | 15271.07 | 2.47% |
| 2025-12-15 | 4.58 | 4.62 | 0.00 | 0.00% | 4.55 | 4.65 | 125951 | 5814.59 | 0.97% |
| 2025-12-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.73 | 137678 | 6403.86 | 1.06% |
| 2025-12-11 | 4.72 | 4.63 | -0.06 | -1.28% | 4.62 | 4.73 | 141604 | 6603.62 | 1.09% |
| 2025-12-10 | 4.69 | 4.69 | -0.02 | -0.42% | 4.68 | 4.73 | 89389 | 4202.79 | 0.69% |
| 2025-12-09 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.77 | 106524 | 5032.91 | 0.82% |
| 2025-12-08 | 4.76 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 118314 | 5619.30 | 0.91% |
| 2025-12-05 | 4.76 | 4.74 | 0.01 | 0.21% | 4.68 | 4.76 | 124257 | 5868.33 | 0.95% |
| 2025-12-04 | 4.83 | 4.73 | -0.11 | -2.27% | 4.71 | 4.86 | 201640 | 9608.64 | 1.55% |
| 2025-12-03 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.93 | 156432 | 7605.44 | 1.20% |
| 2025-12-02 | 4.90 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 136779 | 6714.24 | 1.05% |
| 2025-12-01 | 4.91 | 4.93 | 0.00 | 0.00% | 4.88 | 4.96 | 185597 | 9145.12 | 1.42% |
| 2025-11-28 | 4.85 | 4.93 | 0.08 | 1.65% | 4.81 | 4.93 | 195268 | 9543.12 | 1.50% |
| 2025-11-27 | 4.93 | 4.85 | -0.12 | -2.41% | 4.85 | 4.94 | 242213 | 11843.87 | 1.86% |
| 2025-11-26 | 4.92 | 4.97 | -0.05 | -1.00% | 4.88 | 5.03 | 401422 | 19804.65 | 3.08% |
| 2025-11-25 | 5.10 | 5.02 | 0.20 | 4.15% | 4.99 | 5.28 | 591008 | 29994.50 | 4.53% |
| 2025-11-24 | 4.79 | 4.82 | 0.05 | 1.05% | 4.76 | 4.86 | 154186 | 7429.25 | 1.18% |
| 2025-11-21 | 4.95 | 4.77 | -0.21 | -4.22% | 4.77 | 5.02 | 254695 | 12387.12 | 1.95% |
| 2025-11-20 | 5.08 | 4.98 | 0.08 | 1.63% | 4.91 | 5.15 | 353368 | 17684.09 | 2.71% |
| 2025-11-19 | 4.93 | 4.90 | -0.01 | -0.20% | 4.87 | 4.95 | 126807 | 6212.78 | 0.97% |
| 2025-11-18 | 5.05 | 4.91 | -0.14 | -2.77% | 4.89 | 5.05 | 225064 | 11110.76 | 1.73% |
| 2025-11-17 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.06 | 246728 | 12299.17 | 1.89% |
| 2025-11-14 | 5.08 | 5.01 | -0.06 | -1.18% | 5.01 | 5.10 | 172259 | 8687.85 | 1.32% |
| 2025-11-13 | 4.96 | 5.07 | 0.10 | 2.01% | 4.90 | 5.07 | 309614 | 15517.01 | 2.37% |
| 2025-11-12 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.03 | 183877 | 9129.01 | 1.41% |
| 2025-11-11 | 4.94 | 5.00 | 0.05 | 1.01% | 4.92 | 5.02 | 225205 | 11229.28 | 1.73% |
| 2025-11-10 | 4.90 | 4.95 | 0.05 | 1.02% | 4.85 | 4.98 | 207913 | 10254.66 | 1.59% |
| 2025-11-07 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.96 | 213157 | 10458.93 | 1.63% |
| 2025-11-06 | 4.95 | 4.87 | -0.08 | -1.62% | 4.85 | 4.97 | 231278 | 11325.61 | 1.77% |
| 2025-11-05 | 4.81 | 4.95 | 0.10 | 2.06% | 4.80 | 5.00 | 336345 | 16572.24 | 2.58% |
| 2025-11-04 | 4.84 | 4.85 | 0.01 | 0.21% | 4.79 | 4.94 | 349174 | 16950.68 | 2.68% |
| 2025-11-03 | 4.65 | 4.84 | 0.19 | 4.09% | 4.64 | 4.91 | 510536 | 24506.25 | 3.91% |
| 2025-10-31 | 4.57 | 4.65 | 0.09 | 1.97% | 4.57 | 4.68 | 249076 | 11588.45 | 1.91% |
| 2025-10-30 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.62 | 176888 | 8089.36 | 1.36% |
| 2025-10-29 | 4.55 | 4.62 | 0.06 | 1.32% | 4.46 | 4.62 | 243017 | 11056.54 | 1.86% |
| 2025-10-28 | 4.60 | 4.56 | -0.05 | -1.08% | 4.55 | 4.61 | 183936 | 8416.27 | 1.41% |
| 2025-10-27 | 4.64 | 4.61 | -0.01 | -0.22% | 4.59 | 4.65 | 168370 | 7764.96 | 1.29% |
| 2025-10-24 | 4.68 | 4.62 | -0.05 | -1.07% | 4.61 | 4.70 | 181482 | 8421.33 | 1.39% |
| 2025-10-23 | 4.71 | 4.67 | -0.04 | -0.85% | 4.62 | 4.71 | 142083 | 6615.82 | 1.09% |
| 2025-10-22 | 4.64 | 4.71 | 0.06 | 1.29% | 4.62 | 4.73 | 163665 | 7682.66 | 1.25% |
| 2025-10-21 | 4.63 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 145814 | 6767.41 | 1.12% |
| 2025-10-20 | 4.64 | 4.62 | 0.00 | 0.00% | 4.59 | 4.67 | 138280 | 6396.53 | 1.06% |
| 2025-10-17 | 4.77 | 4.62 | -0.15 | -3.14% | 4.61 | 4.77 | 244357 | 11461.43 | 1.87% |
| 2025-10-16 | 4.84 | 4.77 | -0.07 | -1.45% | 4.77 | 4.86 | 230781 | 11079.49 | 1.77% |
金杯汽车(600609)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。
