| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.32 | 8.41 | 207618 | 17361.18 | 1.24% |
| 2025-10-27 | 8.42 | 8.39 | -0.03 | -0.36% | 8.38 | 8.44 | 258568 | 21729.88 | 1.54% |
| 2025-10-24 | 8.49 | 8.42 | -0.08 | -0.94% | 8.40 | 8.53 | 230512 | 19483.25 | 1.37% |
| 2025-10-23 | 8.47 | 8.50 | -0.02 | -0.23% | 8.43 | 8.54 | 212031 | 17960.04 | 1.26% |
| 2025-10-22 | 8.49 | 8.52 | -0.12 | -1.39% | 8.43 | 8.55 | 287549 | 24435.85 | 1.71% |
| 2025-10-21 | 8.63 | 8.64 | 0.11 | 1.29% | 8.58 | 8.72 | 398394 | 34468.05 | 2.37% |
| 2025-10-20 | 8.59 | 8.53 | -0.17 | -1.95% | 8.48 | 8.72 | 467938 | 39922.52 | 2.79% |
| 2025-10-17 | 8.79 | 8.70 | 0.03 | 0.35% | 8.68 | 8.92 | 533418 | 46825.14 | 3.18% |
| 2025-10-16 | 8.70 | 8.67 | -0.03 | -0.34% | 8.65 | 8.83 | 465681 | 40689.66 | 2.77% |
| 2025-10-15 | 8.73 | 8.70 | 0.02 | 0.23% | 8.64 | 8.77 | 381090 | 33088.80 | 2.27% |
| 2025-10-14 | 8.65 | 8.68 | 0.09 | 1.05% | 8.61 | 8.85 | 838074 | 73104.57 | 4.99% |
| 2025-10-13 | 8.40 | 8.59 | 0.09 | 1.06% | 8.38 | 8.62 | 471792 | 40109.16 | 2.81% |
| 2025-10-10 | 8.62 | 8.50 | -0.25 | -2.86% | 8.48 | 8.64 | 523296 | 44664.82 | 3.11% |
| 2025-10-09 | 8.63 | 8.75 | 0.37 | 4.42% | 8.55 | 8.77 | 991892 | 85861.91 | 5.90% |
| 2025-09-30 | 8.30 | 8.38 | 0.09 | 1.09% | 8.27 | 8.41 | 308266 | 25768.79 | 1.83% |
| 2025-09-29 | 8.26 | 8.29 | 0.04 | 0.48% | 8.18 | 8.30 | 251784 | 20739.62 | 1.50% |
| 2025-09-26 | 8.22 | 8.25 | 0.00 | 0.00% | 8.21 | 8.27 | 147811 | 12184.20 | 0.88% |
| 2025-09-25 | 8.35 | 8.25 | -0.13 | -1.55% | 8.23 | 8.36 | 274451 | 22704.94 | 1.63% |
| 2025-09-24 | 8.31 | 8.38 | 0.03 | 0.36% | 8.27 | 8.40 | 249739 | 20870.20 | 1.49% |
| 2025-09-23 | 8.41 | 8.35 | -0.03 | -0.36% | 8.23 | 8.49 | 359348 | 29986.13 | 2.14% |
| 2025-09-22 | 8.40 | 8.38 | 0.03 | 0.36% | 8.30 | 8.45 | 288816 | 24142.40 | 1.72% |
| 2025-09-19 | 8.29 | 8.35 | 0.06 | 0.72% | 8.25 | 8.36 | 244221 | 20298.68 | 1.45% |
| 2025-09-18 | 8.45 | 8.29 | -0.17 | -2.01% | 8.24 | 8.45 | 457163 | 38171.13 | 2.72% |
| 2025-09-17 | 8.53 | 8.46 | -0.10 | -1.17% | 8.40 | 8.53 | 303017 | 25610.10 | 1.80% |
| 2025-09-16 | 8.65 | 8.56 | 0.01 | 0.12% | 8.46 | 8.67 | 333862 | 28485.79 | 1.99% |
| 2025-09-15 | 8.67 | 8.55 | -0.12 | -1.38% | 8.50 | 8.68 | 378353 | 32354.86 | 2.25% |
| 2025-09-12 | 8.62 | 8.67 | 0.08 | 0.93% | 8.53 | 8.75 | 514020 | 44469.96 | 3.06% |
| 2025-09-11 | 8.66 | 8.59 | -0.09 | -1.04% | 8.49 | 8.68 | 552556 | 47256.03 | 3.29% |
| 2025-09-10 | 8.65 | 8.68 | -0.18 | -2.03% | 8.56 | 8.71 | 737326 | 63664.76 | 4.39% |
| 2025-09-09 | 8.45 | 8.86 | 0.44 | 5.23% | 8.44 | 9.00 | 1471120 | 128741.61 | 8.76% |
| 2025-09-08 | 8.39 | 8.42 | 0.05 | 0.60% | 8.37 | 8.47 | 512224 | 43090.62 | 3.05% |
| 2025-09-05 | 8.24 | 8.37 | 0.13 | 1.58% | 8.21 | 8.41 | 466416 | 38790.77 | 2.78% |
| 2025-09-04 | 8.31 | 8.24 | -0.06 | -0.72% | 8.18 | 8.36 | 375601 | 31030.77 | 2.24% |
| 2025-09-03 | 8.40 | 8.30 | -0.02 | -0.24% | 8.27 | 8.45 | 426663 | 35634.45 | 2.54% |
| 2025-09-02 | 8.45 | 8.32 | -0.07 | -0.83% | 8.27 | 8.48 | 500887 | 41785.86 | 2.98% |
| 2025-09-01 | 8.16 | 8.39 | 0.21 | 2.57% | 8.16 | 8.39 | 819916 | 68230.46 | 4.88% |
| 2025-08-29 | 8.15 | 8.18 | 0.02 | 0.25% | 8.14 | 8.21 | 214436 | 17533.53 | 1.28% |
| 2025-08-28 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.17 | 271951 | 22103.16 | 1.62% |
| 2025-08-27 | 8.24 | 8.14 | -0.12 | -1.45% | 8.13 | 8.27 | 355534 | 29130.30 | 2.12% |
| 2025-08-26 | 8.22 | 8.26 | 0.04 | 0.49% | 8.19 | 8.28 | 367058 | 30281.65 | 2.18% |
| 2025-08-25 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.22 | 325812 | 26720.23 | 1.94% |
| 2025-08-22 | 8.18 | 8.17 | -0.01 | -0.12% | 8.14 | 8.18 | 164218 | 13392.26 | 0.98% |
| 2025-08-21 | 8.16 | 8.18 | 0.02 | 0.25% | 8.15 | 8.19 | 230339 | 18826.56 | 1.37% |
| 2025-08-20 | 8.14 | 8.16 | 0.02 | 0.25% | 8.12 | 8.16 | 148609 | 12103.67 | 0.88% |
| 2025-08-19 | 8.15 | 8.14 | -0.02 | -0.25% | 8.13 | 8.16 | 141895 | 11552.15 | 0.84% |
| 2025-08-18 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.16 | 191282 | 15588.48 | 1.14% |
| 2025-08-15 | 8.11 | 8.14 | 0.01 | 0.12% | 8.10 | 8.15 | 156123 | 12693.81 | 0.93% |
| 2025-08-14 | 8.17 | 8.13 | -0.04 | -0.49% | 8.12 | 8.18 | 198415 | 16165.39 | 1.18% |
| 2025-08-13 | 8.17 | 8.17 | -0.01 | -0.12% | 8.15 | 8.18 | 177759 | 14510.10 | 1.06% |
| 2025-08-12 | 8.19 | 8.18 | -0.02 | -0.24% | 8.13 | 8.19 | 236263 | 19277.96 | 1.41% |
| 2025-08-11 | 8.23 | 8.20 | -0.03 | -0.36% | 8.18 | 8.24 | 215391 | 17650.40 | 1.28% |
| 2025-08-08 | 8.26 | 8.23 | -0.02 | -0.24% | 8.22 | 8.27 | 131751 | 10850.35 | 0.78% |
| 2025-08-07 | 8.20 | 8.25 | 0.06 | 0.73% | 8.18 | 8.26 | 196469 | 16161.03 | 1.17% |
| 2025-08-06 | 8.19 | 8.19 | 0.00 | 0.00% | 8.17 | 8.20 | 133653 | 10944.24 | 0.80% |
| 2025-08-05 | 8.19 | 8.19 | -0.01 | -0.12% | 8.17 | 8.21 | 134800 | 11036.66 | 0.80% |
| 2025-08-04 | 8.18 | 8.20 | 0.04 | 0.49% | 8.17 | 8.21 | 122815 | 10060.25 | 0.73% |
| 2025-08-01 | 8.16 | 8.16 | 0.00 | 0.00% | 8.15 | 8.19 | 111219 | 9086.74 | 0.66% |
| 2025-07-31 | 8.21 | 8.16 | -0.08 | -0.97% | 8.15 | 8.23 | 263374 | 21531.53 | 1.57% |
| 2025-07-30 | 8.22 | 8.24 | 0.03 | 0.37% | 8.20 | 8.28 | 189800 | 15651.96 | 1.13% |
| 2025-07-29 | 8.24 | 8.21 | -0.03 | -0.36% | 8.18 | 8.26 | 165292 | 13554.26 | 0.98% |
| 2025-07-28 | 8.28 | 8.24 | -0.04 | -0.48% | 8.22 | 8.28 | 200657 | 16533.82 | 1.19% |
| 2025-07-25 | 8.28 | 8.28 | -0.02 | -0.24% | 8.27 | 8.35 | 223807 | 18578.59 | 1.33% |
| 2025-07-24 | 8.22 | 8.30 | 0.05 | 0.61% | 8.20 | 8.30 | 249211 | 20607.65 | 1.48% |
| 2025-07-23 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.35 | 281522 | 23336.23 | 1.68% |
| 2025-07-22 | 8.25 | 8.30 | 0.07 | 0.85% | 8.22 | 8.30 | 285700 | 23601.21 | 1.70% |
| 2025-07-21 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.23 | 192003 | 15765.87 | 1.14% |
| 2025-07-18 | 8.18 | 8.19 | 0.01 | 0.12% | 8.16 | 8.20 | 130475 | 10675.99 | 0.78% |
| 2025-07-17 | 8.18 | 8.18 | -0.01 | -0.12% | 8.16 | 8.20 | 122300 | 10000.21 | 0.73% |
| 2025-07-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.22 | 106970 | 8759.37 | 0.64% |
| 2025-07-15 | 8.27 | 8.19 | -0.08 | -0.97% | 8.17 | 8.28 | 211679 | 17372.23 | 1.26% |
| 2025-07-14 | 8.22 | 8.27 | 0.05 | 0.61% | 8.22 | 8.30 | 231975 | 19183.88 | 1.38% |
| 2025-07-11 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.23 | 180969 | 14863.78 | 1.08% |
| 2025-07-10 | 8.16 | 8.21 | 0.05 | 0.61% | 8.15 | 8.23 | 226771 | 18570.83 | 1.35% |
| 2025-07-09 | 8.16 | 8.16 | -0.01 | -0.12% | 8.15 | 8.18 | 133695 | 10916.86 | 0.80% |
| 2025-07-08 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.18 | 135925 | 11098.60 | 0.81% |
| 2025-07-07 | 8.15 | 8.16 | 0.00 | 0.00% | 8.14 | 8.18 | 84136 | 6864.73 | 0.50% |
| 2025-07-04 | 8.18 | 8.16 | -0.02 | -0.24% | 8.13 | 8.19 | 172196 | 14036.71 | 1.02% |
| 2025-07-03 | 8.17 | 8.18 | 0.00 | 0.00% | 8.16 | 8.21 | 91120 | 7456.63 | 0.54% |
| 2025-07-02 | 8.22 | 8.18 | -0.05 | -0.61% | 8.16 | 8.25 | 171581 | 14061.05 | 1.02% |
| 2025-07-01 | 8.19 | 8.23 | 0.06 | 0.73% | 8.16 | 8.24 | 207882 | 17045.24 | 1.24% |
中国黄金(600916)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。
