| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
