| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.89 | 12.99 | -0.22 | -1.67% | 11.89 | 13.21 | 3514708 | 426127.53 | 20.92% |
| 2026-02-02 | 13.21 | 13.21 | -1.47 | -10.01% | 13.21 | 13.21 | 74661 | 9862.72 | 0.44% |
| 2026-01-30 | 13.25 | 14.68 | 1.18 | 8.74% | 12.30 | 14.85 | 4766524 | 664219.12 | 28.37% |
| 2026-01-29 | 13.50 | 13.50 | 1.23 | 10.02% | 13.50 | 13.50 | 482666 | 65159.87 | 2.87% |
| 2026-01-28 | 12.27 | 12.27 | 1.12 | 10.04% | 12.27 | 12.27 | 304528 | 37365.55 | 1.81% |
| 2026-01-27 | 10.77 | 11.15 | 1.01 | 9.96% | 10.50 | 11.15 | 2422460 | 265763.41 | 14.42% |
| 2026-01-26 | 9.71 | 10.14 | 0.92 | 9.98% | 9.57 | 10.14 | 1574931 | 157449.59 | 9.37% |
| 2026-01-23 | 8.49 | 9.22 | 0.84 | 10.02% | 8.44 | 9.22 | 1460974 | 131967.61 | 8.70% |
| 2026-01-22 | 8.36 | 8.38 | -0.11 | -1.30% | 8.31 | 8.43 | 538241 | 45027.84 | 3.20% |
| 2026-01-21 | 8.38 | 8.49 | 0.16 | 1.92% | 8.31 | 8.57 | 944586 | 79821.06 | 5.62% |
| 2026-01-20 | 8.17 | 8.33 | 0.15 | 1.83% | 8.15 | 8.38 | 499456 | 41359.07 | 2.97% |
| 2026-01-19 | 8.13 | 8.18 | 0.05 | 0.62% | 8.10 | 8.18 | 181597 | 14798.89 | 1.08% |
| 2026-01-16 | 8.26 | 8.13 | -0.14 | -1.69% | 8.12 | 8.26 | 298634 | 24401.62 | 1.78% |
| 2026-01-15 | 8.18 | 8.27 | 0.09 | 1.10% | 8.15 | 8.38 | 443310 | 36718.61 | 2.64% |
| 2026-01-14 | 8.22 | 8.18 | -0.10 | -1.21% | 8.16 | 8.28 | 374011 | 30758.43 | 2.23% |
| 2026-01-13 | 8.24 | 8.28 | 0.04 | 0.49% | 8.21 | 8.35 | 324051 | 26852.92 | 1.93% |
| 2026-01-12 | 8.21 | 8.24 | 0.04 | 0.49% | 8.20 | 8.25 | 258303 | 21256.74 | 1.54% |
| 2026-01-09 | 8.16 | 8.20 | 0.04 | 0.49% | 8.15 | 8.20 | 199773 | 16348.31 | 1.19% |
| 2026-01-08 | 8.15 | 8.16 | -0.01 | -0.12% | 8.13 | 8.17 | 135334 | 11028.24 | 0.81% |
| 2026-01-07 | 8.19 | 8.17 | -0.03 | -0.37% | 8.13 | 8.20 | 217613 | 17745.59 | 1.30% |
| 2026-01-06 | 8.15 | 8.20 | 0.04 | 0.49% | 8.13 | 8.20 | 222366 | 18184.76 | 1.32% |
| 2026-01-05 | 8.15 | 8.16 | 0.01 | 0.12% | 8.10 | 8.18 | 189034 | 15359.25 | 1.13% |
| 2025-12-31 | 8.09 | 8.15 | 0.06 | 0.74% | 8.07 | 8.20 | 236030 | 19218.35 | 1.40% |
| 2025-12-30 | 8.07 | 8.09 | -0.02 | -0.25% | 8.05 | 8.10 | 136282 | 11002.94 | 0.81% |
| 2025-12-29 | 8.08 | 8.11 | 0.03 | 0.37% | 8.05 | 8.16 | 196688 | 15939.48 | 1.17% |
| 2025-12-26 | 8.06 | 8.08 | 0.01 | 0.12% | 8.05 | 8.09 | 153357 | 12382.23 | 0.91% |
| 2025-12-25 | 8.09 | 8.07 | -0.03 | -0.37% | 8.05 | 8.10 | 126090 | 10169.48 | 0.75% |
| 2025-12-24 | 8.13 | 8.10 | -0.02 | -0.25% | 8.08 | 8.15 | 130225 | 10555.20 | 0.78% |
| 2025-12-23 | 8.17 | 8.12 | -0.01 | -0.12% | 8.10 | 8.18 | 141766 | 11536.80 | 0.84% |
| 2025-12-22 | 8.08 | 8.13 | 0.05 | 0.62% | 8.08 | 8.16 | 180445 | 14672.22 | 1.07% |
| 2025-12-19 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 126763 | 10221.97 | 0.75% |
| 2025-12-18 | 8.04 | 8.05 | 0.00 | 0.00% | 8.02 | 8.07 | 89236 | 7185.02 | 0.53% |
| 2025-12-17 | 8.02 | 8.05 | 0.03 | 0.37% | 7.98 | 8.05 | 91235 | 7311.02 | 0.54% |
| 2025-12-16 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 93152 | 7479.27 | 0.55% |
| 2025-12-15 | 8.02 | 8.06 | 0.02 | 0.25% | 8.01 | 8.08 | 107370 | 8648.47 | 0.64% |
| 2025-12-12 | 8.01 | 8.04 | 0.04 | 0.50% | 8.00 | 8.05 | 137295 | 11022.67 | 0.82% |
| 2025-12-11 | 8.04 | 8.00 | -0.03 | -0.37% | 7.99 | 8.05 | 96146 | 7701.35 | 0.57% |
| 2025-12-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.99 | 8.05 | 114975 | 9220.47 | 0.68% |
| 2025-12-09 | 8.06 | 8.03 | -0.02 | -0.25% | 8.01 | 8.07 | 86978 | 6984.15 | 0.52% |
| 2025-12-08 | 8.08 | 8.05 | -0.03 | -0.37% | 8.04 | 8.09 | 109283 | 8809.96 | 0.65% |
| 2025-12-05 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 86602 | 6973.82 | 0.52% |
| 2025-12-04 | 8.08 | 8.05 | -0.02 | -0.25% | 8.03 | 8.09 | 99914 | 8045.43 | 0.59% |
| 2025-12-03 | 8.10 | 8.07 | -0.03 | -0.37% | 8.06 | 8.11 | 92332 | 7462.66 | 0.55% |
| 2025-12-02 | 8.09 | 8.10 | -0.01 | -0.12% | 8.05 | 8.12 | 93136 | 7525.63 | 0.55% |
| 2025-12-01 | 8.06 | 8.11 | 0.07 | 0.87% | 8.06 | 8.13 | 153531 | 12441.32 | 0.91% |
| 2025-11-28 | 8.01 | 8.04 | 0.03 | 0.37% | 7.98 | 8.04 | 94703 | 7583.27 | 0.56% |
| 2025-11-27 | 8.03 | 8.01 | -0.02 | -0.25% | 8.01 | 8.04 | 83596 | 6705.22 | 0.50% |
| 2025-11-26 | 8.07 | 8.03 | -0.03 | -0.37% | 8.01 | 8.07 | 144098 | 11576.26 | 0.86% |
| 2025-11-25 | 8.07 | 8.06 | 0.01 | 0.12% | 8.05 | 8.09 | 144019 | 11623.11 | 0.86% |
| 2025-11-24 | 8.03 | 8.05 | 0.03 | 0.37% | 8.00 | 8.07 | 148908 | 11960.31 | 0.89% |
| 2025-11-21 | 8.20 | 8.02 | -0.21 | -2.55% | 8.00 | 8.22 | 364473 | 29494.25 | 2.17% |
| 2025-11-20 | 8.25 | 8.23 | -0.03 | -0.36% | 8.21 | 8.27 | 130629 | 10755.23 | 0.78% |
| 2025-11-19 | 8.23 | 8.26 | 0.03 | 0.36% | 8.21 | 8.28 | 160693 | 13233.29 | 0.96% |
| 2025-11-18 | 8.28 | 8.23 | -0.04 | -0.48% | 8.21 | 8.28 | 145668 | 11997.59 | 0.87% |
| 2025-11-17 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.31 | 152781 | 12630.39 | 0.91% |
| 2025-11-14 | 8.32 | 8.31 | -0.04 | -0.48% | 8.30 | 8.37 | 189071 | 15773.40 | 1.13% |
| 2025-11-13 | 8.33 | 8.35 | 0.04 | 0.48% | 8.32 | 8.36 | 211472 | 17632.29 | 1.26% |
| 2025-11-12 | 8.37 | 8.31 | -0.06 | -0.72% | 8.29 | 8.38 | 175195 | 14590.07 | 1.04% |
| 2025-11-11 | 8.39 | 8.37 | 0.01 | 0.12% | 8.34 | 8.40 | 182135 | 15237.07 | 1.08% |
| 2025-11-10 | 8.27 | 8.36 | 0.09 | 1.09% | 8.27 | 8.37 | 266525 | 22208.31 | 1.59% |
| 2025-11-07 | 8.25 | 8.27 | 0.02 | 0.24% | 8.24 | 8.31 | 163858 | 13567.27 | 0.98% |
| 2025-11-06 | 8.23 | 8.25 | 0.01 | 0.12% | 8.21 | 8.26 | 136726 | 11265.90 | 0.81% |
| 2025-11-05 | 8.20 | 8.24 | 0.01 | 0.12% | 8.18 | 8.25 | 162066 | 13326.25 | 0.96% |
| 2025-11-04 | 8.21 | 8.23 | 0.00 | 0.00% | 8.18 | 8.23 | 206188 | 16922.72 | 1.23% |
| 2025-11-03 | 8.28 | 8.23 | -0.03 | -0.36% | 8.18 | 8.29 | 255744 | 21001.90 | 1.52% |
| 2025-10-31 | 8.29 | 8.26 | -0.18 | -2.13% | 8.24 | 8.32 | 509334 | 42136.02 | 3.03% |
| 2025-10-30 | 8.42 | 8.44 | 0.02 | 0.24% | 8.36 | 8.46 | 291986 | 24602.04 | 1.74% |
| 2025-10-29 | 8.36 | 8.42 | 0.07 | 0.84% | 8.32 | 8.43 | 204305 | 17117.04 | 1.22% |
| 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% |
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。
