| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.50 | 5.46 | -0.08 | -1.44% | 5.46 | 5.67 | 198380 | 11033.44 | 1.52% |
| 2025-05-22 | 5.62 | 5.54 | -0.12 | -2.12% | 5.53 | 5.67 | 160657 | 8971.14 | 1.23% |
| 2025-05-21 | 5.79 | 5.66 | -0.09 | -1.57% | 5.60 | 5.80 | 225553 | 12783.68 | 1.73% |
| 2025-05-20 | 5.52 | 5.75 | 0.21 | 3.79% | 5.46 | 5.78 | 289526 | 16329.91 | 2.22% |
| 2025-05-19 | 5.61 | 5.54 | -0.05 | -0.89% | 5.48 | 5.68 | 221752 | 12287.22 | 1.70% |
| 2025-05-16 | 5.41 | 5.59 | 0.17 | 3.14% | 5.41 | 5.67 | 314906 | 17532.55 | 2.41% |
| 2025-05-15 | 5.52 | 5.42 | -0.12 | -2.17% | 5.42 | 5.55 | 148314 | 8092.21 | 1.14% |
| 2025-05-14 | 5.52 | 5.54 | -0.01 | -0.18% | 5.47 | 5.57 | 165887 | 9147.00 | 1.27% |
| 2025-05-13 | 5.68 | 5.55 | -0.06 | -1.07% | 5.54 | 5.74 | 178964 | 10023.20 | 1.37% |
| 2025-05-12 | 5.59 | 5.61 | 0.08 | 1.45% | 5.55 | 5.67 | 230978 | 12952.36 | 1.77% |
| 2025-05-09 | 5.69 | 5.53 | -0.15 | -2.64% | 5.48 | 5.72 | 239228 | 13275.72 | 1.83% |
| 2025-05-08 | 5.73 | 5.68 | -0.12 | -2.07% | 5.63 | 5.81 | 349323 | 19938.82 | 2.68% |
| 2025-05-07 | 5.70 | 5.80 | 0.23 | 4.13% | 5.64 | 5.99 | 538774 | 31247.84 | 4.13% |
| 2025-05-06 | 5.40 | 5.57 | 0.20 | 3.72% | 5.40 | 5.61 | 270119 | 14891.15 | 2.07% |
| 2025-04-30 | 5.32 | 5.37 | 0.08 | 1.51% | 5.29 | 5.42 | 179843 | 9627.79 | 1.38% |
| 2025-04-29 | 5.19 | 5.29 | 0.08 | 1.54% | 5.17 | 5.37 | 217960 | 11521.27 | 1.67% |
| 2025-04-28 | 5.44 | 5.21 | -0.27 | -4.93% | 5.20 | 5.48 | 271704 | 14328.94 | 2.08% |
| 2025-04-25 | 5.35 | 5.48 | 0.14 | 2.62% | 5.32 | 5.54 | 279352 | 15199.98 | 2.14% |
| 2025-04-24 | 5.36 | 5.34 | -0.06 | -1.11% | 5.30 | 5.48 | 253270 | 13604.55 | 1.94% |
| 2025-04-23 | 5.40 | 5.40 | 0.06 | 1.12% | 5.35 | 5.50 | 332173 | 17965.45 | 2.55% |
| 2025-04-22 | 5.40 | 5.34 | -0.18 | -3.26% | 5.32 | 5.49 | 563774 | 30282.88 | 4.32% |
| 2025-04-21 | 5.03 | 5.52 | 0.50 | 9.96% | 4.99 | 5.52 | 525864 | 28077.26 | 4.03% |
| 2025-04-18 | 4.98 | 5.02 | 0.02 | 0.40% | 4.94 | 5.05 | 134526 | 6715.11 | 1.03% |
| 2025-04-17 | 5.00 | 5.00 | -0.01 | -0.20% | 4.98 | 5.10 | 149316 | 7523.75 | 1.14% |
| 2025-04-16 | 5.12 | 5.01 | -0.14 | -2.72% | 4.96 | 5.16 | 231869 | 11701.83 | 1.78% |
| 2025-04-15 | 5.22 | 5.15 | 0.02 | 0.39% | 5.08 | 5.23 | 223988 | 11503.80 | 1.72% |
| 2025-04-14 | 5.10 | 5.13 | 0.13 | 2.60% | 5.10 | 5.27 | 279428 | 14454.86 | 2.14% |
| 2025-04-11 | 5.00 | 5.00 | -0.01 | -0.20% | 4.94 | 5.08 | 274710 | 13813.67 | 2.11% |
| 2025-04-10 | 4.90 | 5.01 | 0.18 | 3.73% | 4.90 | 5.09 | 445830 | 22375.20 | 3.42% |
| 2025-04-09 | 4.50 | 4.83 | 0.17 | 3.65% | 4.21 | 4.85 | 672623 | 30608.93 | 5.16% |
| 2025-04-08 | 4.83 | 4.66 | -0.52 | -10.04% | 4.66 | 5.03 | 398102 | 18854.86 | 3.05% |
| 2025-04-07 | 5.20 | 5.18 | -0.58 | -10.07% | 5.18 | 5.34 | 89699 | 4664.04 | 0.69% |
| 2025-04-03 | 6.03 | 5.76 | -0.36 | -5.88% | 5.58 | 6.05 | 463777 | 26913.54 | 3.56% |
| 2025-04-02 | 6.09 | 6.12 | 0.07 | 1.16% | 6.01 | 6.13 | 144450 | 8803.56 | 1.11% |
| 2025-04-01 | 6.11 | 6.05 | -0.05 | -0.82% | 6.03 | 6.17 | 156643 | 9551.92 | 1.20% |
| 2025-03-31 | 6.17 | 6.10 | -0.09 | -1.45% | 6.03 | 6.22 | 166320 | 10182.06 | 1.27% |
| 2025-03-28 | 6.25 | 6.19 | -0.06 | -0.96% | 6.19 | 6.30 | 112383 | 7001.10 | 0.86% |
| 2025-03-27 | 6.26 | 6.25 | -0.04 | -0.64% | 6.19 | 6.32 | 125244 | 7834.46 | 0.96% |
| 2025-03-26 | 6.18 | 6.29 | 0.08 | 1.29% | 6.17 | 6.33 | 136622 | 8565.62 | 1.05% |
| 2025-03-25 | 6.26 | 6.21 | -0.01 | -0.16% | 6.14 | 6.30 | 135535 | 8419.24 | 1.04% |
| 2025-03-24 | 6.39 | 6.22 | -0.20 | -3.12% | 6.10 | 6.42 | 252423 | 15756.63 | 1.93% |
| 2025-03-21 | 6.60 | 6.42 | -0.19 | -2.87% | 6.40 | 6.60 | 237577 | 15381.37 | 1.82% |
| 2025-03-20 | 6.52 | 6.61 | 0.07 | 1.07% | 6.50 | 6.71 | 262521 | 17389.47 | 2.01% |
| 2025-03-19 | 6.51 | 6.54 | 0.00 | 0.00% | 6.48 | 6.58 | 146859 | 9597.30 | 1.13% |
| 2025-03-18 | 6.63 | 6.54 | -0.03 | -0.46% | 6.51 | 6.69 | 180126 | 11834.86 | 1.38% |
| 2025-03-17 | 6.60 | 6.57 | -0.01 | -0.15% | 6.50 | 6.65 | 190417 | 12510.13 | 1.46% |
| 2025-03-14 | 6.40 | 6.58 | 0.12 | 1.86% | 6.38 | 6.61 | 263433 | 17163.89 | 2.02% |
| 2025-03-13 | 6.45 | 6.46 | -0.05 | -0.77% | 6.35 | 6.55 | 304475 | 19602.90 | 2.33% |
| 2025-03-12 | 6.66 | 6.51 | 0.10 | 1.56% | 6.50 | 6.94 | 514778 | 34566.29 | 3.95% |
| 2025-03-11 | 6.41 | 6.41 | -0.08 | -1.23% | 6.32 | 6.46 | 159820 | 10212.90 | 1.23% |
| 2025-03-10 | 6.44 | 6.49 | 0.05 | 0.78% | 6.40 | 6.59 | 202069 | 13066.09 | 1.55% |
| 2025-03-07 | 6.54 | 6.44 | -0.14 | -2.13% | 6.39 | 6.64 | 257359 | 16757.55 | 1.97% |
| 2025-03-06 | 6.59 | 6.58 | -0.01 | -0.15% | 6.51 | 6.69 | 330927 | 21809.94 | 2.54% |
| 2025-03-05 | 6.45 | 6.59 | 0.17 | 2.65% | 6.45 | 6.60 | 291740 | 19065.65 | 2.24% |
| 2025-03-04 | 6.25 | 6.42 | 0.11 | 1.74% | 6.18 | 6.48 | 215452 | 13741.25 | 1.65% |
| 2025-03-03 | 6.33 | 6.31 | 0.01 | 0.16% | 6.25 | 6.40 | 214843 | 13597.23 | 1.65% |
| 2025-02-28 | 6.59 | 6.30 | -0.34 | -5.12% | 6.29 | 6.61 | 329194 | 21050.05 | 2.52% |
| 2025-02-27 | 6.54 | 6.64 | 0.10 | 1.53% | 6.52 | 6.69 | 319993 | 21115.26 | 2.45% |
| 2025-02-26 | 6.55 | 6.54 | 0.05 | 0.77% | 6.47 | 6.62 | 281564 | 18440.70 | 2.16% |
| 2025-02-25 | 6.66 | 6.49 | -0.19 | -2.84% | 6.47 | 6.73 | 423795 | 27860.26 | 3.25% |
| 2025-02-24 | 6.80 | 6.68 | -0.18 | -2.62% | 6.60 | 6.85 | 449460 | 30175.25 | 3.45% |
| 2025-02-21 | 7.13 | 6.86 | -0.30 | -4.19% | 6.65 | 7.14 | 562879 | 38378.04 | 4.31% |
| 2025-02-20 | 7.16 | 7.16 | -0.01 | -0.14% | 7.08 | 7.21 | 250050 | 17820.90 | 1.92% |
| 2025-02-19 | 7.11 | 7.17 | 0.05 | 0.70% | 7.07 | 7.27 | 310629 | 22245.34 | 2.38% |
| 2025-02-18 | 7.38 | 7.12 | -0.30 | -4.04% | 7.10 | 7.41 | 358954 | 26014.32 | 2.75% |
| 2025-02-17 | 7.50 | 7.42 | -0.15 | -1.98% | 7.27 | 7.55 | 379034 | 28068.11 | 2.91% |
| 2025-02-14 | 7.69 | 7.57 | -0.09 | -1.17% | 7.53 | 7.92 | 466903 | 35933.53 | 3.58% |
| 2025-02-13 | 7.68 | 7.66 | -0.02 | -0.26% | 7.50 | 7.85 | 542906 | 41699.25 | 4.16% |
| 2025-02-12 | 7.44 | 7.68 | 0.30 | 4.07% | 7.32 | 7.73 | 509182 | 38493.29 | 3.90% |
| 2025-02-11 | 7.57 | 7.38 | -0.30 | -3.91% | 7.34 | 7.67 | 536696 | 39833.40 | 4.11% |
| 2025-02-10 | 7.93 | 7.68 | 0.19 | 2.54% | 7.52 | 8.09 | 866655 | 67275.56 | 6.64% |
| 2025-02-07 | 6.89 | 7.49 | 0.60 | 8.71% | 6.89 | 7.58 | 859155 | 63236.45 | 6.59% |
| 2025-02-06 | 6.74 | 6.89 | 0.13 | 1.92% | 6.71 | 6.90 | 287121 | 19625.82 | 2.20% |
| 2025-02-05 | 6.62 | 6.76 | 0.14 | 2.11% | 6.47 | 6.86 | 387695 | 25938.17 | 2.96% |
| 2025-01-27 | 6.70 | 6.62 | -0.03 | -0.45% | 6.56 | 6.77 | 250741 | 16700.48 | 1.91% |
| 2025-01-24 | 6.60 | 6.65 | 0.08 | 1.22% | 6.54 | 6.80 | 320915 | 21348.20 | 2.45% |
| 2025-01-23 | 6.64 | 6.57 | -0.04 | -0.61% | 6.52 | 6.84 | 272130 | 18115.05 | 2.08% |
| 2025-01-22 | 6.74 | 6.61 | -0.13 | -1.93% | 6.32 | 6.75 | 370157 | 24156.12 | 2.82% |
| 2025-01-21 | 6.75 | 6.74 | -0.03 | -0.44% | 6.65 | 7.01 | 447102 | 30448.06 | 3.41% |
| 2025-01-20 | 6.62 | 6.77 | 0.24 | 3.68% | 6.50 | 6.83 | 331109 | 22241.58 | 2.53% |
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。
