| 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 | 36.50 | 39.78 | 0.90 | 2.31% | 36.15 | 40.42 | 1992373 | 741185.69 | 11.97% |
| 2026-02-02 | 38.88 | 38.88 | -4.32 | -10.00% | 38.88 | 38.88 | 74011 | 28775.47 | 0.44% |
| 2026-01-30 | 44.00 | 43.20 | -4.80 | -10.00% | 43.20 | 45.00 | 940307 | 412605.47 | 5.65% |
| 2026-01-29 | 50.00 | 48.00 | 1.14 | 2.43% | 45.60 | 51.50 | 1902540 | 929881.31 | 11.43% |
| 2026-01-28 | 43.96 | 46.86 | 4.26 | 10.00% | 43.11 | 46.86 | 1396342 | 637599.00 | 8.39% |
| 2026-01-27 | 41.21 | 42.60 | -0.09 | -0.21% | 40.75 | 44.45 | 1467965 | 621510.06 | 8.82% |
| 2026-01-26 | 40.66 | 42.69 | 3.87 | 9.97% | 40.60 | 42.70 | 1316862 | 545969.88 | 7.91% |
| 2026-01-23 | 38.68 | 38.82 | 1.49 | 3.99% | 38.17 | 40.30 | 1157277 | 452093.94 | 6.96% |
| 2026-01-22 | 36.85 | 37.33 | -1.06 | -2.76% | 36.39 | 37.87 | 1002211 | 371661.91 | 6.02% |
| 2026-01-21 | 36.00 | 38.39 | 3.43 | 9.81% | 35.66 | 38.46 | 1437008 | 531967.00 | 8.64% |
| 2026-01-20 | 33.38 | 34.96 | 1.58 | 4.73% | 32.06 | 35.39 | 1230638 | 415513.56 | 7.40% |
| 2026-01-19 | 32.90 | 33.38 | 1.08 | 3.34% | 32.43 | 33.40 | 693099 | 228748.42 | 4.17% |
| 2026-01-16 | 32.51 | 32.30 | -0.64 | -1.94% | 32.12 | 33.16 | 568641 | 184949.83 | 3.42% |
| 2026-01-15 | 32.24 | 32.94 | 0.62 | 1.92% | 31.71 | 34.00 | 997062 | 328742.56 | 5.99% |
| 2026-01-14 | 32.28 | 32.32 | 0.51 | 1.60% | 31.86 | 32.64 | 853694 | 274974.38 | 5.13% |
| 2026-01-13 | 31.30 | 31.81 | 0.53 | 1.69% | 31.19 | 32.43 | 836724 | 267449.09 | 5.03% |
| 2026-01-12 | 31.80 | 31.28 | 0.25 | 0.81% | 31.11 | 31.97 | 639742 | 201236.98 | 3.84% |
| 2026-01-09 | 30.35 | 31.03 | 0.62 | 2.04% | 30.24 | 31.25 | 652114 | 201610.27 | 3.92% |
| 2026-01-08 | 30.81 | 30.41 | -0.60 | -1.93% | 30.15 | 31.32 | 668790 | 204605.08 | 4.02% |
| 2026-01-07 | 32.04 | 31.01 | -1.00 | -3.12% | 30.89 | 32.20 | 804609 | 252604.72 | 4.84% |
| 2026-01-06 | 31.66 | 32.01 | 0.02 | 0.06% | 31.25 | 32.71 | 867794 | 277372.44 | 5.22% |
| 2026-01-05 | 31.79 | 31.99 | 0.75 | 2.40% | 31.70 | 32.32 | 532463 | 170653.14 | 3.20% |
| 2025-12-31 | 31.61 | 31.24 | -0.39 | -1.23% | 30.89 | 32.04 | 416560 | 130629.17 | 2.50% |
| 2025-12-30 | 30.70 | 31.63 | -0.11 | -0.35% | 30.69 | 31.90 | 413023 | 130190.76 | 2.48% |
| 2025-12-29 | 32.30 | 31.74 | -0.53 | -1.64% | 31.73 | 32.78 | 478832 | 154128.81 | 2.88% |
| 2025-12-26 | 32.23 | 32.27 | 0.48 | 1.51% | 31.89 | 32.74 | 409677 | 132386.47 | 2.46% |
| 2025-12-25 | 32.07 | 31.79 | -0.84 | -2.57% | 31.62 | 32.20 | 364280 | 115863.27 | 2.19% |
| 2025-12-24 | 33.95 | 32.63 | -0.73 | -2.19% | 32.39 | 33.97 | 516787 | 170137.67 | 3.11% |
| 2025-12-23 | 33.88 | 33.36 | 0.26 | 0.79% | 33.12 | 34.25 | 547279 | 183756.12 | 3.29% |
| 2025-12-22 | 32.34 | 33.10 | 1.15 | 3.60% | 32.27 | 33.50 | 411555 | 135886.09 | 2.47% |
| 2025-12-19 | 32.01 | 31.95 | -0.31 | -0.96% | 31.03 | 32.06 | 338688 | 107130.95 | 2.04% |
| 2025-12-18 | 31.60 | 32.26 | 0.26 | 0.81% | 31.56 | 32.69 | 350355 | 112838.70 | 2.11% |
| 2025-12-17 | 31.27 | 32.00 | 1.07 | 3.46% | 31.10 | 32.50 | 468225 | 148929.42 | 2.81% |
| 2025-12-16 | 32.03 | 30.93 | -1.76 | -5.38% | 30.60 | 32.60 | 605408 | 190159.52 | 3.64% |
| 2025-12-15 | 31.26 | 32.69 | 1.49 | 4.78% | 31.18 | 32.75 | 630599 | 202902.17 | 3.79% |
| 2025-12-12 | 31.30 | 31.20 | 0.64 | 2.09% | 30.87 | 31.39 | 334298 | 104051.14 | 2.01% |
| 2025-12-11 | 30.71 | 30.56 | 0.24 | 0.79% | 30.33 | 31.55 | 467128 | 144574.91 | 2.81% |
| 2025-12-10 | 30.15 | 30.32 | 0.51 | 1.71% | 30.00 | 30.45 | 301475 | 91243.48 | 1.81% |
| 2025-12-09 | 30.44 | 29.81 | -0.93 | -3.03% | 29.53 | 30.50 | 446659 | 133563.84 | 2.68% |
| 2025-12-08 | 31.07 | 30.74 | -0.30 | -0.97% | 30.45 | 31.08 | 289148 | 88672.08 | 1.74% |
| 2025-12-05 | 30.39 | 31.04 | 0.67 | 2.21% | 30.29 | 31.17 | 289094 | 88952.11 | 1.74% |
| 2025-12-04 | 31.00 | 30.37 | -0.51 | -1.65% | 30.30 | 31.23 | 261562 | 80255.73 | 1.57% |
| 2025-12-03 | 31.51 | 30.88 | -0.73 | -2.31% | 30.77 | 31.73 | 320008 | 99806.42 | 1.92% |
| 2025-12-02 | 31.51 | 31.61 | -0.59 | -1.83% | 31.36 | 32.04 | 329291 | 104263.91 | 1.98% |
| 2025-12-01 | 32.62 | 32.20 | 0.20 | 0.63% | 31.80 | 32.90 | 519193 | 167707.22 | 3.12% |
| 2025-11-28 | 31.41 | 32.00 | 0.92 | 2.96% | 31.12 | 32.66 | 507139 | 161983.16 | 3.05% |
| 2025-11-27 | 30.76 | 31.08 | 0.35 | 1.14% | 30.68 | 31.63 | 326895 | 101422.14 | 1.96% |
| 2025-11-26 | 30.66 | 30.73 | 0.06 | 0.20% | 30.50 | 31.25 | 290608 | 89666.54 | 1.75% |
| 2025-11-25 | 30.37 | 30.67 | 0.90 | 3.02% | 30.11 | 31.31 | 373497 | 114743.77 | 2.24% |
| 2025-11-24 | 30.24 | 29.77 | -0.48 | -1.59% | 29.30 | 30.39 | 332105 | 98732.08 | 2.00% |
| 2025-11-21 | 30.60 | 30.25 | -0.70 | -2.26% | 30.09 | 31.25 | 358286 | 109719.18 | 2.15% |
| 2025-11-20 | 30.80 | 30.95 | -0.40 | -1.28% | 30.80 | 31.86 | 392254 | 122523.53 | 2.36% |
| 2025-11-19 | 29.41 | 31.35 | 2.05 | 7.00% | 29.40 | 31.74 | 527920 | 162216.34 | 3.17% |
| 2025-11-18 | 29.58 | 29.30 | -0.66 | -2.20% | 29.01 | 29.73 | 286849 | 84234.53 | 1.72% |
| 2025-11-17 | 30.04 | 29.96 | -0.66 | -2.16% | 29.50 | 30.19 | 339127 | 101122.28 | 2.04% |
| 2025-11-14 | 30.88 | 30.62 | -0.82 | -2.61% | 30.61 | 31.30 | 280529 | 86742.68 | 1.69% |
| 2025-11-13 | 31.20 | 31.44 | 0.95 | 3.12% | 30.75 | 31.80 | 472102 | 148302.41 | 2.84% |
| 2025-11-12 | 30.54 | 30.49 | -0.09 | -0.29% | 30.38 | 31.11 | 294192 | 90370.55 | 1.77% |
| 2025-11-11 | 31.40 | 30.58 | -0.35 | -1.13% | 30.51 | 31.86 | 439247 | 136681.73 | 2.64% |
| 2025-11-10 | 30.50 | 30.93 | 1.30 | 4.39% | 30.29 | 31.00 | 560302 | 171869.08 | 3.37% |
| 2025-11-07 | 29.63 | 29.63 | -0.07 | -0.24% | 29.40 | 30.16 | 281485 | 83816.17 | 1.69% |
| 2025-11-06 | 29.23 | 29.70 | 0.44 | 1.50% | 28.91 | 29.76 | 303908 | 89390.89 | 1.83% |
| 2025-11-05 | 27.97 | 29.26 | 0.69 | 2.42% | 27.78 | 29.45 | 411015 | 118456.45 | 2.47% |
| 2025-11-04 | 29.38 | 28.57 | -1.35 | -4.51% | 28.37 | 29.56 | 391923 | 113093.30 | 2.36% |
| 2025-11-03 | 29.18 | 29.92 | 0.13 | 0.44% | 28.36 | 29.93 | 435737 | 127322.74 | 2.62% |
| 2025-10-31 | 30.15 | 29.79 | 0.13 | 0.44% | 29.59 | 30.38 | 466746 | 139875.14 | 2.81% |
| 2025-10-30 | 29.10 | 29.66 | 0.05 | 0.17% | 28.91 | 30.00 | 445257 | 131536.45 | 2.68% |
| 2025-10-29 | 28.80 | 29.61 | 1.13 | 3.97% | 28.74 | 29.69 | 433516 | 126541.19 | 2.61% |
| 2025-10-28 | 29.13 | 28.48 | -1.28 | -4.30% | 28.44 | 29.45 | 567071 | 164315.84 | 3.41% |
| 2025-10-27 | 29.05 | 29.76 | 0.88 | 3.05% | 29.05 | 30.31 | 699836 | 208294.05 | 4.21% |
| 2025-10-24 | 28.80 | 28.88 | 0.10 | 0.35% | 28.30 | 28.95 | 409911 | 117128.30 | 2.46% |
| 2025-10-23 | 28.03 | 28.78 | 0.31 | 1.09% | 27.61 | 28.91 | 427587 | 120285.03 | 2.57% |
| 2025-10-22 | 27.12 | 28.47 | -1.00 | -3.39% | 27.12 | 28.58 | 580461 | 162247.75 | 3.49% |
| 2025-10-21 | 29.64 | 29.47 | 0.59 | 2.04% | 29.15 | 29.95 | 581223 | 171826.16 | 3.49% |
| 2025-10-20 | 29.52 | 28.88 | -2.12 | -6.84% | 28.54 | 29.90 | 851453 | 248655.25 | 5.12% |
| 2025-10-17 | 32.40 | 31.00 | -0.13 | -0.42% | 30.84 | 32.60 | 802831 | 253851.16 | 4.82% |
| 2025-10-16 | 31.65 | 31.13 | -0.42 | -1.33% | 30.80 | 32.60 | 705325 | 224008.91 | 4.24% |
| 2025-10-15 | 31.66 | 31.55 | 0.97 | 3.17% | 30.55 | 31.89 | 770858 | 241321.19 | 4.63% |
| 2025-10-14 | 33.50 | 30.58 | -1.52 | -4.74% | 30.08 | 34.00 | 1182315 | 380529.50 | 7.11% |
| 2025-10-13 | 30.31 | 32.10 | 2.24 | 7.50% | 30.18 | 32.30 | 1069962 | 332615.75 | 6.43% |
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。
