| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 30.61 | 29.86 | -2.24 | -6.98% | 29.63 | 30.80 | 840434 | 253585.77 | 5.05% |
| 2025-10-09 | 32.54 | 32.10 | 2.52 | 8.52% | 31.23 | 32.54 | 1341852 | 429614.09 | 8.06% |
| 2025-09-30 | 29.50 | 29.58 | 0.58 | 2.00% | 29.16 | 29.89 | 673613 | 199284.17 | 4.05% |
| 2025-09-29 | 28.58 | 29.00 | 0.90 | 3.20% | 27.83 | 29.38 | 631219 | 181324.50 | 3.79% |
| 2025-09-26 | 28.20 | 28.10 | -0.13 | -0.46% | 28.05 | 28.76 | 400272 | 113295.40 | 2.41% |
| 2025-09-25 | 28.67 | 28.23 | -0.96 | -3.29% | 27.92 | 28.80 | 607620 | 172365.31 | 3.65% |
| 2025-09-24 | 28.82 | 29.19 | 0.24 | 0.83% | 28.49 | 29.33 | 550386 | 159389.94 | 3.31% |
| 2025-09-23 | 29.30 | 28.95 | 0.15 | 0.52% | 28.21 | 29.80 | 752248 | 218615.75 | 4.52% |
| 2025-09-22 | 28.40 | 28.80 | 1.20 | 4.35% | 27.61 | 28.91 | 667003 | 188489.27 | 4.01% |
| 2025-09-19 | 27.50 | 27.60 | 0.20 | 0.73% | 27.22 | 27.89 | 443395 | 121970.18 | 2.66% |
| 2025-09-18 | 27.89 | 27.40 | -1.10 | -3.86% | 27.22 | 28.47 | 693449 | 193313.03 | 4.17% |
| 2025-09-17 | 29.00 | 28.50 | -1.08 | -3.65% | 28.10 | 29.08 | 733104 | 209341.41 | 4.41% |
| 2025-09-16 | 30.08 | 29.58 | 0.28 | 0.96% | 28.57 | 30.11 | 744002 | 218037.78 | 4.47% |
| 2025-09-15 | 29.19 | 29.30 | -0.45 | -1.51% | 28.82 | 29.68 | 593874 | 173938.94 | 3.57% |
| 2025-09-12 | 29.65 | 29.75 | -0.02 | -0.07% | 29.10 | 30.15 | 842123 | 250508.34 | 5.06% |
| 2025-09-11 | 30.26 | 29.77 | -0.48 | -1.59% | 29.26 | 30.27 | 839300 | 248260.78 | 5.04% |
| 2025-09-10 | 29.30 | 30.25 | -0.55 | -1.79% | 29.18 | 30.58 | 1109070 | 331349.59 | 6.67% |
| 2025-09-09 | 28.76 | 30.80 | 2.80 | 10.00% | 28.62 | 30.80 | 1576169 | 474663.88 | 9.47% |
| 2025-09-08 | 28.50 | 28.00 | 0.15 | 0.54% | 27.52 | 28.57 | 699469 | 196158.34 | 4.20% |
| 2025-09-05 | 26.58 | 27.85 | 1.29 | 4.86% | 26.57 | 27.96 | 855127 | 234980.17 | 5.14% |
| 2025-09-04 | 28.13 | 26.56 | -1.46 | -5.21% | 26.24 | 28.29 | 994401 | 268092.31 | 5.98% |
| 2025-09-03 | 28.87 | 28.02 | 0.21 | 0.76% | 27.70 | 29.37 | 960782 | 274346.56 | 5.77% |
| 2025-09-02 | 28.65 | 27.81 | -0.24 | -0.86% | 27.59 | 28.86 | 1103272 | 311047.72 | 6.63% |
| 2025-09-01 | 26.80 | 28.05 | 2.08 | 8.01% | 26.31 | 28.45 | 1456397 | 397485.09 | 8.75% |
| 2025-08-29 | 25.48 | 25.97 | 0.89 | 3.55% | 25.40 | 26.21 | 954898 | 246491.58 | 5.74% |
| 2025-08-28 | 25.01 | 25.08 | 0.27 | 1.09% | 24.47 | 25.53 | 516651 | 129125.05 | 3.11% |
| 2025-08-27 | 25.72 | 24.81 | -0.76 | -2.97% | 24.81 | 25.73 | 601189 | 151685.92 | 3.61% |
| 2025-08-26 | 25.36 | 25.57 | 0.27 | 1.07% | 25.12 | 25.72 | 637948 | 162470.64 | 3.83% |
| 2025-08-25 | 24.70 | 25.30 | 0.98 | 4.03% | 24.70 | 25.31 | 898901 | 224990.62 | 5.40% |
| 2025-08-22 | 24.16 | 24.32 | 0.09 | 0.37% | 24.01 | 24.44 | 421380 | 101897.14 | 2.53% |
| 2025-08-21 | 24.53 | 24.23 | -0.15 | -0.62% | 24.12 | 24.75 | 431110 | 105442.45 | 2.59% |
| 2025-08-20 | 23.99 | 24.38 | 0.19 | 0.79% | 23.90 | 24.38 | 332531 | 80526.70 | 2.00% |
| 2025-08-19 | 24.27 | 24.19 | -0.24 | -0.98% | 24.06 | 24.36 | 374030 | 90580.52 | 2.25% |
| 2025-08-18 | 24.47 | 24.43 | -0.15 | -0.61% | 24.07 | 24.60 | 561178 | 136309.56 | 3.37% |
| 2025-08-15 | 24.27 | 24.58 | -0.06 | -0.24% | 24.13 | 24.64 | 355466 | 86980.02 | 2.14% |
| 2025-08-14 | 24.95 | 24.64 | -0.30 | -1.20% | 24.57 | 25.15 | 426229 | 105900.94 | 2.56% |
| 2025-08-13 | 24.49 | 24.94 | 0.36 | 1.46% | 24.29 | 25.00 | 552977 | 136697.72 | 3.32% |
| 2025-08-12 | 24.41 | 24.58 | 0.06 | 0.24% | 24.38 | 24.70 | 405301 | 99560.61 | 2.44% |
| 2025-08-11 | 25.00 | 24.52 | -1.38 | -5.33% | 24.46 | 25.13 | 941520 | 232633.55 | 5.66% |
| 2025-08-08 | 26.10 | 25.90 | 0.35 | 1.37% | 25.57 | 26.35 | 963467 | 249799.81 | 5.79% |
| 2025-08-07 | 24.70 | 25.55 | 0.81 | 3.27% | 24.43 | 25.65 | 832307 | 208245.89 | 5.00% |
| 2025-08-06 | 24.66 | 24.74 | 0.10 | 0.41% | 24.41 | 24.74 | 560648 | 138000.97 | 3.37% |
| 2025-08-05 | 24.75 | 24.64 | 0.09 | 0.37% | 24.38 | 24.90 | 897975 | 221249.56 | 5.40% |
| 2025-08-04 | 23.40 | 24.55 | 1.70 | 7.44% | 23.40 | 24.59 | 1447979 | 349777.12 | 8.70% |
| 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% |
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。
