| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.04 | 4.11 | 0.09 | 2.24% | 4.01 | 4.11 | 161686 | 6596.18 | 1.24% |
| 2026-03-24 | 4.00 | 4.02 | 0.07 | 1.77% | 3.89 | 4.02 | 160057 | 6356.39 | 1.23% |
| 2026-03-23 | 4.18 | 3.95 | -0.28 | -6.62% | 3.90 | 4.18 | 254042 | 10227.21 | 1.95% |
| 2026-03-20 | 4.34 | 4.23 | -0.10 | -2.31% | 4.23 | 4.37 | 152603 | 6541.71 | 1.17% |
| 2026-03-19 | 4.37 | 4.33 | -0.07 | -1.59% | 4.32 | 4.38 | 116525 | 5064.86 | 0.89% |
| 2026-03-18 | 4.43 | 4.40 | -0.03 | -0.68% | 4.37 | 4.44 | 115945 | 5092.73 | 0.89% |
| 2026-03-17 | 4.44 | 4.43 | -0.01 | -0.23% | 4.42 | 4.52 | 148683 | 6642.89 | 1.14% |
| 2026-03-16 | 4.38 | 4.44 | 0.05 | 1.14% | 4.38 | 4.44 | 104602 | 4609.78 | 0.80% |
| 2026-03-13 | 4.38 | 4.39 | -0.01 | -0.23% | 4.37 | 4.43 | 119569 | 5265.45 | 0.92% |
| 2026-03-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 112319 | 4952.00 | 0.86% |
| 2026-03-11 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.46 | 130264 | 5766.71 | 1.00% |
| 2026-03-10 | 4.44 | 4.46 | 0.03 | 0.68% | 4.43 | 4.47 | 150564 | 6701.64 | 1.15% |
| 2026-03-09 | 4.47 | 4.43 | -0.07 | -1.56% | 4.39 | 4.48 | 139007 | 6150.75 | 1.07% |
| 2026-03-06 | 4.39 | 4.50 | 0.10 | 2.27% | 4.37 | 4.51 | 162098 | 7224.71 | 1.24% |
| 2026-03-05 | 4.38 | 4.40 | 0.04 | 0.92% | 4.38 | 4.43 | 120812 | 5322.97 | 0.93% |
| 2026-03-04 | 4.36 | 4.36 | -0.02 | -0.46% | 4.31 | 4.41 | 154137 | 6716.96 | 1.18% |
| 2026-03-03 | 4.50 | 4.38 | -0.12 | -2.67% | 4.37 | 4.52 | 234744 | 10399.75 | 1.80% |
| 2026-03-02 | 4.62 | 4.50 | -0.16 | -3.43% | 4.49 | 4.62 | 292060 | 13251.57 | 2.24% |
| 2026-02-27 | 4.67 | 4.66 | -0.01 | -0.21% | 4.63 | 4.68 | 132827 | 6171.24 | 1.02% |
| 2026-02-26 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.73 | 114490 | 5359.83 | 0.88% |
| 2026-02-25 | 4.69 | 4.71 | 0.02 | 0.43% | 4.69 | 4.74 | 128699 | 6068.29 | 0.99% |
| 2026-02-24 | 4.66 | 4.69 | 0.04 | 0.86% | 4.65 | 4.70 | 118767 | 5560.78 | 0.91% |
| 2026-02-13 | 4.64 | 4.65 | 0.02 | 0.43% | 4.62 | 4.67 | 113643 | 5284.97 | 0.87% |
| 2026-02-12 | 4.67 | 4.63 | -0.03 | -0.64% | 4.63 | 4.68 | 132937 | 6185.89 | 1.02% |
| 2026-02-11 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.72 | 178469 | 8363.17 | 1.37% |
| 2026-02-10 | 4.76 | 4.70 | -0.06 | -1.26% | 4.68 | 4.76 | 185508 | 8746.06 | 1.42% |
| 2026-02-09 | 4.77 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 118593 | 5642.08 | 0.91% |
| 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% |
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。
