| 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 | 10.55 | 10.72 | 0.23 | 2.19% | 10.47 | 10.72 | 94796 | 10081.72 | 2.72% |
| 2026-03-24 | 10.27 | 10.49 | 0.43 | 4.27% | 10.11 | 10.50 | 143533 | 14817.54 | 4.11% |
| 2026-03-23 | 10.20 | 10.06 | -0.45 | -4.28% | 9.92 | 10.46 | 146866 | 15005.40 | 4.21% |
| 2026-03-20 | 11.01 | 10.51 | -0.51 | -4.63% | 10.51 | 11.06 | 132173 | 14186.38 | 3.79% |
| 2026-03-19 | 11.17 | 11.02 | -0.41 | -3.59% | 11.00 | 11.21 | 121102 | 13423.66 | 3.47% |
| 2026-03-18 | 11.17 | 11.43 | 0.13 | 1.15% | 10.97 | 11.57 | 189556 | 21206.08 | 5.43% |
| 2026-03-17 | 11.45 | 11.30 | 0.02 | 0.18% | 11.27 | 11.79 | 197614 | 22775.42 | 5.66% |
| 2026-03-16 | 11.28 | 11.28 | -0.20 | -1.74% | 11.16 | 11.50 | 140517 | 15857.56 | 4.03% |
| 2026-03-13 | 11.30 | 11.48 | 0.30 | 2.68% | 11.23 | 11.95 | 268462 | 31067.90 | 7.69% |
| 2026-03-12 | 11.31 | 11.18 | -0.18 | -1.58% | 11.13 | 11.41 | 97420 | 10937.37 | 2.79% |
| 2026-03-11 | 11.49 | 11.36 | -0.14 | -1.22% | 11.32 | 11.54 | 97608 | 11119.44 | 2.80% |
| 2026-03-10 | 11.45 | 11.50 | 0.11 | 0.97% | 11.45 | 11.59 | 90410 | 10408.82 | 2.59% |
| 2026-03-09 | 11.30 | 11.39 | -0.07 | -0.61% | 11.17 | 11.43 | 112090 | 12656.70 | 3.21% |
| 2026-03-06 | 11.26 | 11.46 | 0.15 | 1.33% | 11.20 | 11.47 | 102041 | 11642.85 | 2.92% |
| 2026-03-05 | 11.31 | 11.31 | 0.17 | 1.53% | 11.20 | 11.44 | 114482 | 12934.74 | 3.28% |
| 2026-03-04 | 10.87 | 11.14 | 0.01 | 0.09% | 10.81 | 11.24 | 128269 | 14223.59 | 3.68% |
| 2026-03-03 | 11.77 | 11.13 | -0.68 | -5.76% | 11.12 | 11.88 | 226434 | 25848.76 | 6.49% |
| 2026-03-02 | 12.12 | 11.81 | -0.52 | -4.22% | 11.77 | 12.13 | 235074 | 27974.24 | 6.74% |
| 2026-02-27 | 12.27 | 12.33 | 0.03 | 0.24% | 12.15 | 12.36 | 147458 | 18116.83 | 4.23% |
| 2026-02-26 | 12.40 | 12.30 | -0.18 | -1.44% | 12.27 | 12.43 | 158499 | 19531.00 | 4.54% |
| 2026-02-25 | 12.30 | 12.48 | 0.23 | 1.88% | 12.20 | 12.53 | 214656 | 26688.19 | 6.15% |
| 2026-02-24 | 12.18 | 12.25 | 0.18 | 1.49% | 12.18 | 12.37 | 151186 | 18556.77 | 4.33% |
| 2026-02-13 | 12.15 | 12.07 | -0.03 | -0.25% | 12.04 | 12.21 | 116562 | 14127.70 | 3.34% |
| 2026-02-12 | 12.11 | 12.10 | -0.12 | -0.98% | 12.01 | 12.26 | 157087 | 19069.26 | 4.50% |
| 2026-02-11 | 12.31 | 12.22 | -0.06 | -0.49% | 12.21 | 12.49 | 182867 | 22571.70 | 5.24% |
| 2026-02-10 | 12.47 | 12.28 | -0.32 | -2.54% | 12.17 | 12.48 | 248801 | 30597.66 | 7.13% |
| 2026-02-09 | 12.44 | 12.60 | 0.32 | 2.61% | 12.42 | 12.68 | 224139 | 28214.03 | 6.42% |
| 2026-02-06 | 12.22 | 12.28 | -0.32 | -2.54% | 12.14 | 12.52 | 286894 | 35405.40 | 8.22% |
| 2026-02-05 | 13.16 | 12.60 | -0.95 | -7.01% | 12.52 | 13.16 | 446122 | 57020.86 | 12.78% |
| 2026-02-04 | 13.10 | 13.55 | 0.38 | 2.89% | 13.03 | 13.65 | 680332 | 91545.47 | 19.49% |
| 2026-02-03 | 12.87 | 13.17 | 0.25 | 1.93% | 12.78 | 13.18 | 542955 | 70875.09 | 15.56% |
| 2026-02-02 | 12.95 | 12.92 | 0.01 | 0.08% | 12.68 | 13.26 | 486229 | 63155.95 | 13.93% |
| 2026-01-30 | 13.03 | 12.91 | -0.29 | -2.20% | 12.69 | 13.45 | 775720 | 100737.89 | 22.23% |
| 2026-01-29 | 11.88 | 13.20 | 1.20 | 10.00% | 11.57 | 13.20 | 916773 | 118700.95 | 26.27% |
| 2026-01-28 | 12.27 | 12.00 | -0.29 | -2.36% | 11.98 | 12.29 | 181319 | 21846.11 | 5.20% |
| 2026-01-27 | 12.36 | 12.29 | -0.19 | -1.52% | 11.90 | 12.40 | 216136 | 26282.24 | 6.19% |
| 2026-01-26 | 13.00 | 12.48 | -0.61 | -4.66% | 12.38 | 13.00 | 325243 | 41080.83 | 9.32% |
| 2026-01-23 | 12.68 | 13.09 | 0.44 | 3.48% | 12.55 | 13.45 | 433493 | 56326.28 | 12.42% |
| 2026-01-22 | 12.33 | 12.65 | 0.32 | 2.60% | 12.33 | 12.66 | 255837 | 32092.29 | 7.33% |
| 2026-01-21 | 12.15 | 12.33 | 0.08 | 0.65% | 12.08 | 12.33 | 157334 | 19312.14 | 4.51% |
| 2026-01-20 | 12.62 | 12.25 | -0.37 | -2.93% | 12.18 | 12.69 | 289683 | 35731.25 | 8.30% |
| 2026-01-19 | 12.78 | 12.62 | -0.27 | -2.09% | 12.58 | 12.79 | 271701 | 34385.57 | 7.79% |
| 2026-01-16 | 12.78 | 12.89 | 0.24 | 1.90% | 12.67 | 12.99 | 304466 | 38989.57 | 8.72% |
| 2026-01-15 | 12.80 | 12.65 | -0.39 | -2.99% | 12.50 | 12.84 | 412327 | 52102.20 | 11.81% |
| 2026-01-14 | 13.18 | 13.04 | -0.68 | -4.96% | 12.95 | 13.65 | 689667 | 91070.47 | 19.76% |
| 2026-01-13 | 14.73 | 13.72 | -1.52 | -9.97% | 13.72 | 14.87 | 914492 | 127424.98 | 26.20% |
| 2026-01-12 | 14.22 | 15.24 | 1.01 | 7.10% | 14.10 | 15.65 | 1222730 | 185859.78 | 35.04% |
| 2026-01-09 | 14.76 | 14.23 | -0.25 | -1.73% | 14.11 | 15.19 | 928396 | 135516.00 | 26.60% |
| 2026-01-08 | 14.38 | 14.48 | -0.20 | -1.36% | 14.09 | 14.83 | 870872 | 125881.68 | 24.95% |
| 2026-01-07 | 14.40 | 14.68 | 0.20 | 1.38% | 13.94 | 15.08 | 1099966 | 159047.09 | 31.52% |
| 2026-01-06 | 13.84 | 14.48 | 0.36 | 2.55% | 13.74 | 14.48 | 1012232 | 143888.55 | 29.00% |
| 2026-01-05 | 13.97 | 14.12 | 0.43 | 3.14% | 13.52 | 14.26 | 956668 | 133935.08 | 27.41% |
| 2025-12-31 | 13.59 | 13.69 | 0.28 | 2.09% | 13.30 | 13.98 | 1031435 | 141759.06 | 29.55% |
| 2025-12-30 | 12.70 | 13.41 | 0.62 | 4.85% | 12.43 | 13.83 | 881048 | 117180.91 | 25.25% |
| 2025-12-29 | 13.13 | 12.79 | -0.41 | -3.11% | 12.73 | 13.28 | 494007 | 63873.98 | 14.16% |
| 2025-12-26 | 13.63 | 13.20 | -0.32 | -2.37% | 13.10 | 13.90 | 761711 | 102547.92 | 21.83% |
| 2025-12-25 | 13.06 | 13.52 | 0.61 | 4.73% | 12.83 | 13.58 | 763384 | 101550.11 | 21.87% |
| 2025-12-24 | 12.30 | 12.91 | 0.18 | 1.41% | 12.15 | 12.99 | 600827 | 76171.17 | 17.22% |
| 2025-12-23 | 13.31 | 12.73 | -0.61 | -4.57% | 12.59 | 13.36 | 726061 | 92732.37 | 20.80% |
| 2025-12-22 | 13.70 | 13.34 | -0.16 | -1.19% | 13.17 | 13.92 | 802369 | 108444.13 | 22.99% |
| 2025-12-19 | 12.70 | 13.50 | 0.54 | 4.17% | 12.69 | 14.00 | 1008736 | 135271.67 | 28.90% |
| 2025-12-18 | 12.29 | 12.96 | -0.70 | -5.12% | 12.29 | 14.03 | 1263462 | 162781.20 | 36.20% |
| 2025-12-17 | 14.04 | 13.66 | -1.52 | -10.01% | 13.66 | 14.45 | 387121 | 53990.89 | 11.09% |
| 2025-12-16 | 13.64 | 15.18 | 0.92 | 6.45% | 13.20 | 15.69 | 1531765 | 227833.03 | 43.89% |
| 2025-12-15 | 13.83 | 14.26 | 0.12 | 0.85% | 13.83 | 15.39 | 1416046 | 205734.41 | 40.58% |
| 2025-12-12 | 15.68 | 14.14 | -0.59 | -4.01% | 13.73 | 15.68 | 1724550 | 254024.42 | 49.42% |
| 2025-12-11 | 14.72 | 14.73 | 1.34 | 10.01% | 14.30 | 14.73 | 425100 | 62508.88 | 12.18% |
| 2025-12-10 | 11.81 | 13.39 | 1.22 | 10.02% | 11.70 | 13.39 | 770546 | 98790.82 | 22.08% |
| 2025-12-09 | 11.61 | 12.17 | 0.10 | 0.83% | 11.52 | 12.50 | 942694 | 115251.70 | 27.01% |
| 2025-12-08 | 12.07 | 12.07 | 0.00 | 0.00% | 11.89 | 12.49 | 1088776 | 132377.86 | 31.20% |
| 2025-12-05 | 12.80 | 12.07 | -0.09 | -0.74% | 11.94 | 12.80 | 1566481 | 193361.48 | 44.89% |
| 2025-12-04 | 10.83 | 12.16 | 1.11 | 10.05% | 10.80 | 12.16 | 671258 | 79161.70 | 19.23% |
| 2025-12-03 | 11.18 | 11.05 | -0.57 | -4.91% | 10.74 | 11.44 | 813503 | 89924.40 | 23.31% |
| 2025-12-02 | 11.07 | 11.62 | 0.46 | 4.12% | 10.84 | 11.96 | 1173944 | 134061.47 | 33.64% |
| 2025-12-01 | 11.49 | 11.16 | 0.06 | 0.54% | 11.12 | 12.15 | 1367592 | 157142.25 | 39.19% |
| 2025-11-28 | 11.10 | 11.10 | 1.01 | 10.01% | 11.10 | 11.10 | 296573 | 32919.56 | 8.50% |
| 2025-11-27 | 10.04 | 10.09 | -0.15 | -1.46% | 9.90 | 10.17 | 301822 | 30271.68 | 8.65% |
| 2025-11-26 | 10.20 | 10.24 | -0.01 | -0.10% | 10.14 | 10.52 | 408754 | 42093.97 | 11.71% |
| 2025-11-25 | 10.09 | 10.25 | 0.29 | 2.91% | 9.91 | 10.39 | 363058 | 36952.66 | 10.40% |
| 2025-11-24 | 9.76 | 9.96 | 0.38 | 3.97% | 9.72 | 10.07 | 361705 | 35768.61 | 10.36% |
四川金顶(600678)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。
