| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 6.10 | 6.51 | 0.30 | 4.83% | 5.63 | 6.58 | 286738 | 17698.74 | 8.22% |
| 2025-04-08 | 6.11 | 6.21 | -0.20 | -3.12% | 5.98 | 6.35 | 218756 | 13408.35 | 6.27% |
| 2025-04-07 | 6.83 | 6.41 | -0.71 | -9.97% | 6.41 | 6.83 | 110604 | 7152.85 | 3.17% |
| 2025-04-03 | 6.96 | 7.12 | 0.03 | 0.42% | 6.95 | 7.15 | 80298 | 5699.07 | 2.30% |
| 2025-04-02 | 7.10 | 7.09 | -0.02 | -0.28% | 7.07 | 7.18 | 71723 | 5100.57 | 2.06% |
| 2025-04-01 | 7.09 | 7.11 | 0.08 | 1.14% | 7.09 | 7.20 | 102820 | 7353.32 | 2.95% |
| 2025-03-31 | 7.14 | 7.03 | -0.11 | -1.54% | 6.92 | 7.14 | 127821 | 8949.61 | 3.66% |
| 2025-03-28 | 7.29 | 7.14 | -0.16 | -2.19% | 7.14 | 7.31 | 110070 | 7922.06 | 3.15% |
| 2025-03-27 | 7.38 | 7.30 | -0.08 | -1.08% | 7.21 | 7.38 | 95503 | 6973.98 | 2.74% |
| 2025-03-26 | 7.27 | 7.38 | 0.09 | 1.23% | 7.24 | 7.41 | 116101 | 8559.50 | 3.33% |
| 2025-03-25 | 7.30 | 7.29 | -0.02 | -0.27% | 7.19 | 7.33 | 124302 | 9025.43 | 3.56% |
| 2025-03-24 | 7.56 | 7.31 | -0.25 | -3.31% | 7.14 | 7.63 | 209274 | 15300.45 | 6.00% |
| 2025-03-21 | 7.75 | 7.56 | -0.21 | -2.70% | 7.53 | 7.75 | 218748 | 16648.82 | 6.27% |
| 2025-03-20 | 7.88 | 7.77 | -0.21 | -2.63% | 7.77 | 7.94 | 255609 | 20049.39 | 7.32% |
| 2025-03-19 | 7.88 | 7.98 | 0.09 | 1.14% | 7.78 | 8.18 | 415418 | 33204.40 | 11.90% |
| 2025-03-18 | 7.92 | 7.89 | -0.01 | -0.13% | 7.80 | 7.93 | 163409 | 12826.32 | 4.68% |
| 2025-03-17 | 7.88 | 7.90 | 0.02 | 0.25% | 7.84 | 7.96 | 190990 | 15083.68 | 5.47% |
| 2025-03-14 | 7.83 | 7.88 | 0.06 | 0.77% | 7.72 | 7.90 | 209456 | 16404.50 | 6.00% |
| 2025-03-13 | 7.92 | 7.82 | -0.10 | -1.26% | 7.69 | 7.93 | 260272 | 20255.45 | 7.46% |
| 2025-03-12 | 8.10 | 7.92 | -0.09 | -1.12% | 7.92 | 8.10 | 272430 | 21727.38 | 7.81% |
| 2025-03-11 | 7.96 | 8.01 | -0.07 | -0.87% | 7.88 | 8.06 | 228405 | 18199.17 | 6.54% |
| 2025-03-10 | 8.12 | 8.08 | -0.04 | -0.49% | 7.98 | 8.24 | 236101 | 19069.96 | 6.77% |
| 2025-03-07 | 8.30 | 8.12 | -0.37 | -4.36% | 8.05 | 8.30 | 479399 | 39240.70 | 13.74% |
| 2025-03-06 | 8.30 | 8.49 | 0.24 | 2.91% | 8.02 | 8.66 | 777728 | 64455.04 | 22.29% |
| 2025-03-05 | 7.88 | 8.25 | 0.32 | 4.04% | 7.79 | 8.30 | 662052 | 53814.98 | 18.97% |
| 2025-03-04 | 7.67 | 7.93 | 0.26 | 3.39% | 7.60 | 7.96 | 446442 | 34996.57 | 12.79% |
| 2025-03-03 | 7.57 | 7.67 | 0.09 | 1.19% | 7.51 | 7.78 | 359807 | 27575.08 | 10.31% |
| 2025-02-28 | 8.04 | 7.58 | -0.55 | -6.77% | 7.54 | 8.04 | 521238 | 40502.14 | 14.94% |
| 2025-02-27 | 8.35 | 8.13 | -0.49 | -5.68% | 7.93 | 8.44 | 703268 | 57544.55 | 20.15% |
| 2025-02-26 | 8.04 | 8.62 | 0.43 | 5.25% | 7.90 | 8.86 | 1041688 | 86868.60 | 29.85% |
| 2025-02-25 | 8.25 | 8.19 | -0.72 | -8.08% | 8.05 | 8.49 | 986187 | 81614.26 | 28.26% |
| 2025-02-24 | 8.60 | 8.91 | -0.49 | -5.21% | 8.60 | 10.00 | 1336626 | 122486.07 | 38.30% |
| 2025-02-21 | 9.68 | 9.40 | -0.19 | -1.98% | 9.17 | 10.55 | 1804941 | 180733.34 | 51.72% |
| 2025-02-20 | 9.59 | 9.59 | 0.87 | 9.98% | 8.88 | 9.59 | 1268084 | 117879.74 | 36.34% |
| 2025-02-19 | 8.72 | 8.72 | 0.79 | 9.96% | 8.72 | 8.72 | 215992 | 18834.53 | 6.19% |
| 2025-02-18 | 7.90 | 7.93 | 0.72 | 9.99% | 7.71 | 7.93 | 391448 | 30846.62 | 11.22% |
| 2025-02-17 | 6.90 | 7.21 | 0.66 | 10.08% | 6.89 | 7.21 | 237541 | 17039.74 | 6.81% |
| 2025-02-14 | 6.65 | 6.55 | -0.10 | -1.50% | 6.53 | 6.67 | 113574 | 7489.45 | 3.25% |
| 2025-02-13 | 6.70 | 6.65 | -0.06 | -0.89% | 6.63 | 6.75 | 130095 | 8688.15 | 3.73% |
| 2025-02-12 | 6.65 | 6.71 | 0.02 | 0.30% | 6.63 | 6.73 | 136257 | 9109.21 | 3.90% |
| 2025-02-11 | 6.80 | 6.69 | -0.11 | -1.62% | 6.63 | 6.84 | 140538 | 9370.48 | 4.03% |
| 2025-02-10 | 6.66 | 6.80 | 0.12 | 1.80% | 6.62 | 6.80 | 190124 | 12785.70 | 5.45% |
| 2025-02-07 | 6.57 | 6.68 | 0.14 | 2.14% | 6.52 | 6.86 | 273792 | 18368.92 | 7.85% |
| 2025-02-06 | 6.37 | 6.54 | 0.18 | 2.83% | 6.24 | 6.54 | 179889 | 11544.08 | 5.15% |
| 2025-02-05 | 6.20 | 6.36 | 0.18 | 2.91% | 6.20 | 6.40 | 164078 | 10384.35 | 4.70% |
| 2025-01-27 | 6.19 | 6.18 | 0.03 | 0.49% | 6.14 | 6.35 | 120233 | 7514.83 | 3.45% |
| 2025-01-24 | 6.20 | 6.15 | -0.04 | -0.65% | 6.10 | 6.21 | 126852 | 7810.81 | 3.63% |
| 2025-01-23 | 6.28 | 6.19 | -0.01 | -0.16% | 6.18 | 6.42 | 118264 | 7459.36 | 3.39% |
| 2025-01-22 | 6.25 | 6.20 | -0.07 | -1.12% | 6.16 | 6.31 | 81897 | 5095.20 | 2.35% |
| 2025-01-21 | 6.51 | 6.27 | -0.17 | -2.64% | 6.25 | 6.52 | 116455 | 7357.77 | 3.34% |
| 2025-01-20 | 6.52 | 6.44 | 0.00 | 0.00% | 6.34 | 6.53 | 116959 | 7539.86 | 3.35% |
| 2025-01-17 | 6.48 | 6.44 | -0.10 | -1.53% | 6.40 | 6.70 | 157463 | 10229.74 | 4.51% |
| 2025-01-16 | 6.49 | 6.54 | 0.05 | 0.77% | 6.45 | 6.63 | 130783 | 8563.47 | 3.75% |
| 2025-01-15 | 6.55 | 6.49 | -0.06 | -0.92% | 6.42 | 6.60 | 123516 | 8027.29 | 3.54% |
| 2025-01-14 | 6.26 | 6.55 | 0.32 | 5.14% | 6.26 | 6.55 | 172757 | 11111.22 | 4.95% |
| 2025-01-13 | 6.07 | 6.23 | 0.09 | 1.47% | 5.91 | 6.28 | 112726 | 6907.46 | 3.23% |
| 2025-01-10 | 6.42 | 6.14 | -0.31 | -4.81% | 6.13 | 6.48 | 133601 | 8399.77 | 3.83% |
| 2025-01-09 | 6.34 | 6.45 | 0.08 | 1.26% | 6.33 | 6.55 | 127095 | 8207.73 | 3.64% |
| 2025-01-08 | 6.27 | 6.37 | 0.04 | 0.63% | 6.15 | 6.41 | 148311 | 9349.56 | 4.25% |
| 2025-01-07 | 6.10 | 6.33 | 0.31 | 5.15% | 6.03 | 6.33 | 179128 | 11132.44 | 5.13% |
| 2025-01-06 | 5.96 | 6.02 | -0.02 | -0.33% | 5.79 | 6.11 | 141841 | 8469.71 | 4.06% |
| 2025-01-03 | 6.40 | 6.04 | -0.36 | -5.63% | 6.03 | 6.46 | 184080 | 11336.63 | 5.27% |
| 2025-01-02 | 6.52 | 6.40 | -0.14 | -2.14% | 6.31 | 6.63 | 151762 | 9851.16 | 4.35% |
| 2024-12-31 | 6.66 | 6.54 | -0.05 | -0.76% | 6.50 | 6.80 | 141552 | 9400.33 | 4.06% |
| 2024-12-30 | 6.70 | 6.59 | -0.16 | -2.37% | 6.50 | 6.70 | 121302 | 7981.99 | 3.48% |
| 2024-12-27 | 6.61 | 6.75 | 0.14 | 2.12% | 6.54 | 6.82 | 163535 | 11038.05 | 4.69% |
| 2024-12-26 | 6.55 | 6.61 | 0.00 | 0.00% | 6.48 | 6.72 | 132507 | 8791.16 | 3.80% |
| 2024-12-25 | 7.10 | 6.61 | -0.48 | -6.77% | 6.60 | 7.13 | 249928 | 16849.27 | 7.16% |
| 2024-12-24 | 7.32 | 7.09 | -0.35 | -4.70% | 7.04 | 7.34 | 301263 | 21460.04 | 8.63% |
| 2024-12-23 | 7.25 | 7.44 | 0.15 | 2.06% | 7.00 | 7.82 | 415750 | 30573.38 | 11.91% |
| 2024-12-20 | 7.35 | 7.29 | -0.01 | -0.14% | 7.25 | 7.38 | 168423 | 12285.26 | 4.83% |
| 2024-12-19 | 7.17 | 7.30 | 0.07 | 0.97% | 7.06 | 7.33 | 218317 | 15829.75 | 6.26% |
| 2024-12-18 | 7.27 | 7.23 | -0.01 | -0.14% | 7.10 | 7.33 | 146486 | 10613.39 | 4.20% |
| 2024-12-17 | 7.71 | 7.24 | -0.44 | -5.73% | 7.20 | 7.71 | 245410 | 18064.06 | 7.03% |
| 2024-12-16 | 7.77 | 7.68 | -0.12 | -1.54% | 7.60 | 7.86 | 230536 | 17734.60 | 6.61% |
| 2024-12-13 | 7.89 | 7.80 | -0.09 | -1.14% | 7.80 | 8.10 | 308181 | 24477.52 | 8.83% |
| 2024-12-12 | 8.06 | 7.89 | -0.11 | -1.38% | 7.80 | 8.07 | 327334 | 25924.49 | 9.38% |
| 2024-12-11 | 7.99 | 8.00 | -0.07 | -0.87% | 7.87 | 8.11 | 395300 | 31591.36 | 11.33% |
| 2024-12-10 | 8.46 | 8.07 | -0.20 | -2.42% | 8.00 | 8.46 | 637824 | 52545.56 | 18.28% |
| 2024-12-09 | 8.00 | 8.27 | 0.03 | 0.36% | 7.79 | 8.67 | 744226 | 60554.54 | 21.33% |
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。
