| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 8.18 | 8.18 | 0.00 | 0.00% | 8.15 | 8.20 | 97892 | 8007.07 | 0.58% |
| 2025-06-19 | 8.28 | 8.18 | -0.10 | -1.21% | 8.15 | 8.29 | 190456 | 15622.28 | 1.13% |
| 2025-06-18 | 8.32 | 8.28 | -0.03 | -0.36% | 8.24 | 8.34 | 157498 | 13033.89 | 0.94% |
| 2025-06-17 | 8.35 | 8.31 | -0.07 | -0.84% | 8.30 | 8.38 | 173024 | 14405.42 | 1.03% |
| 2025-06-16 | 8.60 | 8.38 | -0.20 | -2.33% | 8.37 | 8.60 | 321763 | 27143.72 | 1.92% |
| 2025-06-13 | 8.48 | 8.58 | 0.18 | 2.14% | 8.42 | 8.69 | 580771 | 49700.12 | 3.46% |
| 2025-06-12 | 8.33 | 8.40 | 0.07 | 0.84% | 8.28 | 8.42 | 239563 | 20018.94 | 1.43% |
| 2025-06-11 | 8.26 | 8.33 | 0.08 | 0.97% | 8.25 | 8.39 | 236354 | 19701.97 | 1.41% |
| 2025-06-10 | 8.34 | 8.25 | -0.03 | -0.36% | 8.18 | 8.34 | 254190 | 20996.43 | 1.51% |
| 2025-06-09 | 8.66 | 8.63 | -0.03 | -0.35% | 8.54 | 8.67 | 228515 | 19648.86 | 1.36% |
| 2025-06-06 | 8.67 | 8.66 | 0.00 | 0.00% | 8.63 | 8.71 | 201447 | 17452.44 | 1.20% |
| 2025-06-05 | 8.77 | 8.66 | -0.13 | -1.48% | 8.63 | 8.87 | 331061 | 28835.00 | 1.97% |
| 2025-06-04 | 8.60 | 8.79 | 0.19 | 2.21% | 8.55 | 8.86 | 464740 | 40477.09 | 2.77% |
| 2025-06-03 | 8.51 | 8.60 | 0.16 | 1.90% | 8.48 | 8.65 | 363216 | 31117.70 | 2.16% |
| 2025-05-30 | 8.50 | 8.44 | -0.06 | -0.71% | 8.43 | 8.52 | 179288 | 15176.75 | 1.07% |
| 2025-05-29 | 8.58 | 8.50 | -0.18 | -2.07% | 8.46 | 8.60 | 349120 | 29685.75 | 2.08% |
| 2025-05-28 | 8.34 | 8.68 | 0.27 | 3.21% | 8.32 | 8.77 | 578085 | 49533.16 | 3.44% |
| 2025-05-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.23 | 8.53 | 391399 | 32947.81 | 2.33% |
| 2025-05-26 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.30 | 100978 | 8347.97 | 0.60% |
| 2025-05-23 | 8.30 | 8.25 | -0.07 | -0.84% | 8.25 | 8.34 | 133343 | 11054.13 | 0.79% |
| 2025-05-22 | 8.39 | 8.32 | -0.08 | -0.95% | 8.31 | 8.41 | 141987 | 11864.40 | 0.85% |
| 2025-05-21 | 8.35 | 8.40 | 0.07 | 0.84% | 8.31 | 8.41 | 215418 | 18021.38 | 1.28% |
| 2025-05-20 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.34 | 161406 | 13427.17 | 0.96% |
| 2025-05-19 | 8.26 | 8.28 | 0.02 | 0.24% | 8.23 | 8.29 | 82730 | 6834.37 | 0.49% |
| 2025-05-16 | 8.29 | 8.26 | -0.03 | -0.36% | 8.25 | 8.31 | 107670 | 8911.41 | 0.64% |
| 2025-05-15 | 8.28 | 8.29 | 0.00 | 0.00% | 8.25 | 8.31 | 125637 | 10400.76 | 0.75% |
| 2025-05-14 | 8.32 | 8.29 | -0.04 | -0.48% | 8.24 | 8.32 | 159091 | 13163.10 | 0.95% |
| 2025-05-13 | 8.25 | 8.33 | 0.08 | 0.97% | 8.24 | 8.35 | 224881 | 18650.26 | 1.34% |
| 2025-05-12 | 8.27 | 8.25 | -0.02 | -0.24% | 8.21 | 8.27 | 160771 | 13231.34 | 0.96% |
| 2025-05-09 | 8.29 | 8.27 | -0.02 | -0.24% | 8.25 | 8.30 | 147512 | 12207.24 | 0.88% |
| 2025-05-08 | 8.30 | 8.29 | -0.03 | -0.36% | 8.26 | 8.31 | 154503 | 12806.83 | 0.92% |
| 2025-05-07 | 8.33 | 8.32 | 0.00 | 0.00% | 8.27 | 8.37 | 236336 | 19631.48 | 1.41% |
| 2025-05-06 | 8.24 | 8.32 | 0.09 | 1.09% | 8.24 | 8.33 | 237649 | 19714.48 | 1.41% |
| 2025-04-30 | 8.20 | 8.23 | -0.27 | -3.18% | 8.14 | 8.27 | 404908 | 33214.98 | 2.41% |
| 2025-04-29 | 8.47 | 8.50 | 0.04 | 0.47% | 8.46 | 8.53 | 135188 | 11488.69 | 0.80% |
| 2025-04-28 | 8.56 | 8.46 | -0.10 | -1.17% | 8.43 | 8.56 | 186382 | 15780.86 | 1.11% |
| 2025-04-25 | 8.62 | 8.56 | -0.06 | -0.70% | 8.54 | 8.65 | 232098 | 19930.45 | 1.38% |
| 2025-04-24 | 8.68 | 8.62 | -0.05 | -0.58% | 8.57 | 8.73 | 228759 | 19772.88 | 1.36% |
| 2025-04-23 | 8.86 | 8.67 | -0.38 | -4.20% | 8.66 | 8.87 | 571706 | 50028.21 | 3.40% |
| 2025-04-22 | 9.00 | 9.05 | 0.09 | 1.00% | 8.85 | 9.13 | 650900 | 58685.68 | 3.87% |
| 2025-04-21 | 8.69 | 8.96 | 0.33 | 3.82% | 8.67 | 9.00 | 565658 | 50239.94 | 3.37% |
| 2025-04-18 | 8.71 | 8.63 | -0.16 | -1.82% | 8.57 | 8.74 | 284160 | 24549.46 | 1.69% |
| 2025-04-17 | 8.84 | 8.79 | 0.00 | 0.00% | 8.76 | 9.10 | 550899 | 49017.80 | 3.28% |
| 2025-04-16 | 8.76 | 8.79 | 0.09 | 1.03% | 8.63 | 8.83 | 353046 | 30898.09 | 2.10% |
| 2025-04-15 | 8.77 | 8.70 | -0.07 | -0.80% | 8.64 | 8.77 | 226131 | 19644.18 | 1.35% |
| 2025-04-14 | 8.66 | 8.77 | 0.10 | 1.15% | 8.54 | 8.81 | 366157 | 31896.24 | 2.18% |
| 2025-04-11 | 8.76 | 8.67 | 0.10 | 1.17% | 8.64 | 8.90 | 555174 | 48671.34 | 3.30% |
| 2025-04-10 | 8.35 | 8.57 | 0.30 | 3.63% | 8.31 | 8.68 | 387235 | 32934.66 | 2.30% |
| 2025-04-09 | 8.11 | 8.27 | 0.09 | 1.10% | 7.88 | 8.30 | 302840 | 24582.64 | 1.80% |
| 2025-04-08 | 7.92 | 8.18 | 0.26 | 3.28% | 7.92 | 8.18 | 341150 | 27627.68 | 2.03% |
| 2025-04-07 | 8.40 | 7.92 | -0.86 | -9.79% | 7.90 | 8.41 | 554542 | 45148.29 | 3.30% |
| 2025-04-03 | 8.79 | 8.78 | -0.02 | -0.23% | 8.75 | 8.88 | 252633 | 22222.29 | 1.50% |
| 2025-04-02 | 8.82 | 8.80 | -0.01 | -0.11% | 8.71 | 8.88 | 261307 | 22986.49 | 1.56% |
| 2025-04-01 | 8.86 | 8.81 | 0.03 | 0.34% | 8.76 | 8.96 | 404050 | 35770.63 | 2.41% |
| 2025-03-31 | 8.71 | 8.78 | 0.01 | 0.11% | 8.70 | 8.88 | 473901 | 41752.05 | 2.82% |
| 2025-03-28 | 8.71 | 8.77 | 0.14 | 1.62% | 8.64 | 8.80 | 389678 | 34018.45 | 2.32% |
| 2025-03-27 | 8.62 | 8.63 | 0.01 | 0.12% | 8.55 | 8.64 | 118826 | 10220.42 | 0.71% |
| 2025-03-26 | 8.62 | 8.62 | -0.01 | -0.12% | 8.59 | 8.66 | 133930 | 11548.17 | 0.80% |
| 2025-03-25 | 8.54 | 8.63 | 0.07 | 0.82% | 8.54 | 8.63 | 157457 | 13520.13 | 0.94% |
| 2025-03-24 | 8.69 | 8.56 | -0.14 | -1.61% | 8.47 | 8.71 | 287313 | 24629.76 | 1.71% |
| 2025-03-21 | 8.76 | 8.70 | -0.08 | -0.91% | 8.63 | 8.79 | 250518 | 21811.47 | 1.49% |
| 2025-03-20 | 8.92 | 8.78 | -0.11 | -1.24% | 8.76 | 8.93 | 256901 | 22698.93 | 1.53% |
| 2025-03-19 | 8.91 | 8.89 | -0.03 | -0.34% | 8.82 | 8.98 | 360678 | 32028.45 | 2.15% |
| 2025-03-18 | 8.77 | 8.92 | 0.17 | 1.94% | 8.73 | 8.99 | 433514 | 38541.64 | 2.58% |
| 2025-03-17 | 8.79 | 8.75 | -0.03 | -0.34% | 8.73 | 8.81 | 258241 | 22659.68 | 1.54% |
| 2025-03-14 | 8.90 | 8.78 | 0.06 | 0.69% | 8.75 | 8.95 | 404962 | 35616.41 | 2.41% |
| 2025-03-13 | 8.65 | 8.72 | 0.08 | 0.93% | 8.63 | 8.80 | 350174 | 30510.97 | 2.08% |
| 2025-03-12 | 8.58 | 8.64 | 0.06 | 0.70% | 8.56 | 8.68 | 265998 | 22959.30 | 1.58% |
| 2025-03-11 | 8.48 | 8.58 | 0.06 | 0.70% | 8.44 | 8.58 | 171555 | 14607.39 | 1.02% |
| 2025-03-10 | 8.50 | 8.52 | -0.01 | -0.12% | 8.46 | 8.53 | 132223 | 11228.69 | 0.79% |
| 2025-03-07 | 8.51 | 8.53 | -0.02 | -0.23% | 8.50 | 8.59 | 180955 | 15472.17 | 1.08% |
| 2025-03-06 | 8.53 | 8.55 | 0.02 | 0.23% | 8.49 | 8.56 | 186703 | 15924.21 | 1.11% |
| 2025-03-05 | 8.50 | 8.53 | 0.04 | 0.47% | 8.44 | 8.53 | 154716 | 13136.87 | 0.92% |
| 2025-03-04 | 8.43 | 8.49 | 0.05 | 0.59% | 8.40 | 8.52 | 161728 | 13686.07 | 0.96% |
| 2025-03-03 | 8.46 | 8.44 | -0.03 | -0.35% | 8.41 | 8.54 | 179748 | 15235.91 | 1.07% |
| 2025-02-28 | 8.53 | 8.47 | -0.09 | -1.05% | 8.46 | 8.56 | 218950 | 18613.84 | 1.30% |
| 2025-02-27 | 8.55 | 8.56 | 0.01 | 0.12% | 8.52 | 8.61 | 223458 | 19101.86 | 1.33% |
| 2025-02-26 | 8.61 | 8.55 | -0.09 | -1.04% | 8.52 | 8.67 | 379200 | 32476.82 | 2.26% |
| 2025-02-25 | 8.68 | 8.64 | -0.06 | -0.69% | 8.62 | 8.74 | 235924 | 20474.99 | 1.40% |
| 2025-02-24 | 8.69 | 8.70 | -0.01 | -0.11% | 8.62 | 8.73 | 217141 | 18860.04 | 1.29% |
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。
