| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 22.80 | 22.85 | -0.04 | -0.17% | 22.73 | 23.07 | 298067 | 68247.00 | 1.79% |
| 2025-07-31 | 22.91 | 22.89 | -0.36 | -1.55% | 22.61 | 22.99 | 502524 | 114532.89 | 3.02% |
| 2025-07-30 | 23.37 | 23.25 | -0.06 | -0.26% | 23.20 | 23.59 | 451833 | 105829.22 | 2.72% |
| 2025-07-29 | 23.20 | 23.31 | -0.07 | -0.30% | 22.77 | 23.36 | 600604 | 138730.95 | 3.61% |
| 2025-07-28 | 23.65 | 23.38 | -0.37 | -1.56% | 23.21 | 23.66 | 505452 | 118058.73 | 3.04% |
| 2025-07-25 | 23.88 | 23.75 | -0.30 | -1.25% | 23.72 | 24.12 | 359727 | 85879.20 | 2.16% |
| 2025-07-24 | 23.90 | 24.05 | -0.20 | -0.82% | 23.60 | 24.09 | 566353 | 135007.92 | 3.40% |
| 2025-07-23 | 24.72 | 24.25 | -0.14 | -0.57% | 24.23 | 24.72 | 538298 | 131524.97 | 3.24% |
| 2025-07-22 | 24.15 | 24.39 | 0.48 | 2.01% | 24.11 | 24.65 | 940619 | 229265.52 | 5.65% |
| 2025-07-21 | 23.75 | 23.91 | 0.16 | 0.67% | 23.63 | 23.94 | 497840 | 118456.20 | 2.99% |
| 2025-07-18 | 23.65 | 23.75 | 0.09 | 0.38% | 23.57 | 23.79 | 370323 | 87747.97 | 2.23% |
| 2025-07-17 | 24.10 | 23.66 | -0.48 | -1.99% | 23.61 | 24.25 | 597097 | 142240.16 | 3.59% |
| 2025-07-16 | 23.81 | 24.14 | 0.16 | 0.67% | 23.79 | 24.15 | 337242 | 80832.90 | 2.03% |
| 2025-07-15 | 23.89 | 23.98 | -0.53 | -2.16% | 23.79 | 24.28 | 621195 | 149101.62 | 3.73% |
| 2025-07-14 | 24.53 | 24.51 | 0.22 | 0.91% | 24.31 | 24.62 | 672009 | 164440.17 | 4.04% |
| 2025-07-11 | 24.04 | 24.29 | 0.27 | 1.12% | 23.91 | 24.38 | 537016 | 129756.48 | 3.23% |
| 2025-07-10 | 24.00 | 24.02 | 0.17 | 0.71% | 23.85 | 24.08 | 308664 | 74039.98 | 1.86% |
| 2025-07-09 | 24.00 | 23.85 | -0.48 | -1.97% | 23.78 | 24.18 | 439358 | 105354.22 | 2.64% |
| 2025-07-08 | 24.48 | 24.33 | 0.20 | 0.83% | 24.17 | 24.52 | 336112 | 81746.16 | 2.02% |
| 2025-07-07 | 23.99 | 24.13 | -0.25 | -1.03% | 23.99 | 24.39 | 317321 | 76764.20 | 1.91% |
| 2025-07-04 | 24.62 | 24.38 | -0.52 | -2.09% | 23.83 | 24.68 | 741400 | 179580.53 | 4.46% |
| 2025-07-03 | 24.82 | 24.90 | 0.10 | 0.40% | 24.77 | 25.13 | 367478 | 91539.84 | 2.21% |
| 2025-07-02 | 25.16 | 24.80 | -0.51 | -2.02% | 24.75 | 25.37 | 612029 | 152992.03 | 3.68% |
| 2025-07-01 | 25.12 | 25.31 | 0.43 | 1.73% | 24.87 | 25.33 | 678743 | 170523.48 | 4.08% |
| 2025-06-30 | 24.60 | 24.88 | 0.09 | 0.36% | 24.43 | 24.92 | 681664 | 168417.62 | 4.10% |
| 2025-06-27 | 25.01 | 24.79 | -0.45 | -1.78% | 24.66 | 25.13 | 675226 | 167829.84 | 4.06% |
| 2025-06-26 | 25.55 | 25.40 | -0.10 | -0.39% | 25.20 | 25.65 | 561791 | 142648.58 | 3.38% |
| 2025-06-25 | 25.65 | 25.50 | -0.10 | -0.39% | 25.40 | 25.85 | 713780 | 182457.53 | 4.29% |
| 2025-06-24 | 26.57 | 25.60 | -1.21 | -4.51% | 25.55 | 26.58 | 1017033 | 264510.09 | 6.11% |
| 2025-06-23 | 27.05 | 26.81 | -0.19 | -0.70% | 26.35 | 27.21 | 383893 | 103219.50 | 2.31% |
| 2025-06-20 | 27.27 | 27.00 | -0.52 | -1.89% | 26.78 | 27.50 | 337941 | 91211.84 | 2.03% |
| 2025-06-19 | 27.97 | 27.52 | -0.64 | -2.27% | 27.30 | 28.05 | 381375 | 105639.67 | 2.29% |
| 2025-06-18 | 28.00 | 28.16 | -0.03 | -0.11% | 27.93 | 28.48 | 351345 | 98928.59 | 2.11% |
| 2025-06-17 | 27.90 | 28.19 | -0.15 | -0.53% | 27.90 | 28.85 | 505775 | 143618.88 | 3.04% |
| 2025-06-16 | 29.27 | 28.34 | -0.90 | -3.08% | 28.10 | 29.30 | 709516 | 202981.97 | 4.26% |
| 2025-06-13 | 28.82 | 29.24 | 1.46 | 5.26% | 28.50 | 29.82 | 1097024 | 318771.59 | 6.59% |
| 2025-06-12 | 27.30 | 27.78 | 0.83 | 3.08% | 27.00 | 27.95 | 593160 | 163105.61 | 3.56% |
| 2025-06-11 | 26.77 | 26.95 | 0.05 | 0.19% | 26.61 | 27.24 | 346983 | 93442.65 | 2.09% |
| 2025-06-10 | 26.60 | 26.90 | 0.07 | 0.26% | 26.48 | 27.00 | 395534 | 105839.38 | 2.38% |
| 2025-06-09 | 26.70 | 26.83 | -0.49 | -1.79% | 26.26 | 27.02 | 499518 | 132721.59 | 3.00% |
| 2025-06-06 | 26.97 | 27.32 | 0.30 | 1.11% | 26.90 | 27.91 | 585434 | 161014.52 | 3.52% |
| 2025-06-05 | 27.63 | 27.02 | -0.42 | -1.53% | 26.91 | 27.72 | 389997 | 106094.68 | 2.34% |
| 2025-06-04 | 27.31 | 27.44 | 0.00 | 0.00% | 27.25 | 27.90 | 442742 | 121806.94 | 2.66% |
| 2025-06-03 | 27.28 | 27.44 | 1.18 | 4.49% | 26.92 | 28.19 | 727336 | 200706.66 | 4.37% |
| 2025-05-30 | 26.88 | 26.26 | -0.28 | -1.06% | 26.26 | 26.96 | 296372 | 78764.52 | 1.78% |
| 2025-05-29 | 26.02 | 26.54 | -0.37 | -1.37% | 25.90 | 26.64 | 403591 | 106402.96 | 2.43% |
| 2025-05-28 | 26.66 | 26.91 | 0.19 | 0.71% | 26.58 | 27.07 | 306919 | 82252.24 | 1.84% |
| 2025-05-27 | 27.71 | 26.72 | -1.19 | -4.26% | 26.62 | 28.08 | 609938 | 165443.73 | 3.67% |
| 2025-05-26 | 27.90 | 27.91 | -0.45 | -1.59% | 27.48 | 28.41 | 626280 | 175117.75 | 3.76% |
| 2025-05-23 | 27.10 | 28.36 | 0.87 | 3.16% | 26.90 | 28.78 | 844874 | 234603.80 | 5.08% |
| 2025-05-22 | 28.00 | 27.49 | -0.33 | -1.19% | 27.44 | 28.48 | 864827 | 241673.09 | 5.20% |
| 2025-05-21 | 27.23 | 27.82 | 1.48 | 5.62% | 26.59 | 27.82 | 1242775 | 338766.59 | 7.47% |
| 2025-05-20 | 26.00 | 26.34 | 0.31 | 1.19% | 25.99 | 26.90 | 552096 | 145802.11 | 3.32% |
| 2025-05-19 | 26.29 | 26.03 | 0.00 | 0.00% | 25.94 | 26.79 | 438962 | 115368.45 | 2.64% |
| 2025-05-16 | 26.39 | 26.03 | -0.05 | -0.19% | 25.94 | 26.60 | 454589 | 119022.00 | 2.73% |
| 2025-05-15 | 25.90 | 26.08 | -0.25 | -0.95% | 25.67 | 26.28 | 546549 | 141695.50 | 3.28% |
| 2025-05-14 | 26.40 | 26.33 | -0.43 | -1.61% | 26.10 | 26.90 | 534049 | 140557.39 | 3.21% |
| 2025-05-13 | 25.81 | 26.76 | 0.28 | 1.06% | 25.80 | 26.80 | 810940 | 214284.08 | 4.87% |
| 2025-05-12 | 25.88 | 26.48 | -0.39 | -1.45% | 25.13 | 26.56 | 757491 | 197598.30 | 4.55% |
| 2025-05-09 | 26.02 | 26.87 | 0.21 | 0.79% | 26.01 | 26.96 | 690783 | 183404.55 | 4.15% |
| 2025-05-08 | 27.35 | 26.66 | -0.78 | -2.84% | 26.60 | 28.14 | 1009058 | 275266.69 | 6.06% |
| 2025-05-07 | 26.91 | 27.44 | 0.20 | 0.73% | 26.71 | 27.84 | 1072867 | 292923.75 | 6.45% |
| 2025-05-06 | 27.30 | 27.24 | 0.97 | 3.69% | 26.80 | 27.75 | 1073290 | 293495.19 | 6.45% |
| 2025-04-30 | 26.40 | 26.27 | -0.26 | -0.98% | 26.26 | 27.30 | 595796 | 158934.86 | 3.58% |
| 2025-04-29 | 26.90 | 26.53 | -0.15 | -0.56% | 26.39 | 26.99 | 452730 | 120551.56 | 2.72% |
| 2025-04-28 | 26.34 | 26.68 | -0.42 | -1.55% | 26.21 | 26.88 | 714200 | 189335.33 | 4.29% |
| 2025-04-25 | 28.01 | 27.10 | -0.55 | -1.99% | 26.75 | 28.29 | 897027 | 245750.61 | 5.39% |
| 2025-04-24 | 28.90 | 27.65 | -0.52 | -1.85% | 27.55 | 29.14 | 1032574 | 290979.38 | 6.21% |
| 2025-04-23 | 29.34 | 28.17 | -3.13 | -10.00% | 28.17 | 29.98 | 1770702 | 513380.25 | 10.64% |
| 2025-04-22 | 32.00 | 31.30 | 0.30 | 0.97% | 30.72 | 32.66 | 1562669 | 494704.78 | 9.39% |
| 2025-04-21 | 29.32 | 31.00 | 2.82 | 10.01% | 29.13 | 31.00 | 1024026 | 308319.31 | 6.15% |
| 2025-04-18 | 29.00 | 28.18 | -0.67 | -2.32% | 27.63 | 29.11 | 1025211 | 288461.97 | 6.16% |
| 2025-04-17 | 30.80 | 28.85 | -1.10 | -3.67% | 28.55 | 32.34 | 1734149 | 520027.19 | 10.42% |
| 2025-04-16 | 28.90 | 29.95 | 2.24 | 8.08% | 28.15 | 29.98 | 1026726 | 296815.44 | 6.17% |
| 2025-04-15 | 27.08 | 27.71 | 0.12 | 0.43% | 26.64 | 28.04 | 874606 | 239408.88 | 5.26% |
| 2025-04-14 | 25.35 | 27.59 | 1.89 | 7.35% | 25.28 | 27.70 | 1047189 | 279652.78 | 6.29% |
| 2025-04-11 | 25.13 | 25.70 | 1.83 | 7.67% | 25.13 | 26.21 | 1171769 | 301551.56 | 7.04% |
| 2025-04-10 | 22.32 | 23.87 | 1.75 | 7.91% | 22.22 | 24.33 | 1144926 | 268113.84 | 6.88% |
| 2025-04-09 | 20.81 | 22.12 | 0.85 | 4.00% | 20.39 | 22.36 | 757187 | 162091.64 | 4.55% |
| 2025-04-08 | 21.13 | 21.27 | 0.07 | 0.33% | 20.61 | 21.84 | 823914 | 174745.95 | 4.95% |
赤峰黄金(600988)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。
