| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.88 | 7.02 | 0.11 | 1.59% | 6.85 | 7.07 | 86782 | 6064.41 | 2.23% |
| 2025-04-02 | 6.89 | 6.91 | 0.03 | 0.44% | 6.83 | 6.97 | 54204 | 3743.90 | 1.39% |
| 2025-04-01 | 6.72 | 6.88 | 0.18 | 2.69% | 6.72 | 6.89 | 94681 | 6474.72 | 2.43% |
| 2025-03-31 | 6.85 | 6.70 | -0.22 | -3.18% | 6.66 | 6.94 | 106502 | 7208.73 | 2.73% |
| 2025-03-28 | 7.01 | 6.92 | -0.11 | -1.56% | 6.92 | 7.05 | 70923 | 4940.82 | 1.82% |
| 2025-03-27 | 7.09 | 7.03 | -0.10 | -1.40% | 7.01 | 7.20 | 92696 | 6557.96 | 2.38% |
| 2025-03-26 | 6.98 | 7.13 | 0.08 | 1.13% | 6.94 | 7.15 | 112974 | 8003.38 | 2.90% |
| 2025-03-25 | 6.94 | 7.05 | 0.06 | 0.86% | 6.86 | 7.06 | 107189 | 7452.07 | 2.75% |
| 2025-03-24 | 6.99 | 6.99 | 0.01 | 0.14% | 6.87 | 7.16 | 158760 | 11164.30 | 4.07% |
| 2025-03-21 | 6.94 | 6.98 | 0.01 | 0.14% | 6.91 | 7.01 | 68195 | 4748.07 | 1.75% |
| 2025-03-20 | 6.98 | 6.97 | 0.00 | 0.00% | 6.93 | 7.05 | 73822 | 5159.76 | 1.89% |
| 2025-03-19 | 7.02 | 6.97 | -0.06 | -0.85% | 6.94 | 7.05 | 64559 | 4516.62 | 1.66% |
| 2025-03-18 | 7.10 | 7.03 | -0.01 | -0.14% | 6.97 | 7.12 | 76078 | 5339.61 | 1.95% |
| 2025-03-17 | 7.21 | 7.04 | -0.07 | -0.98% | 7.02 | 7.23 | 135554 | 9604.42 | 3.48% |
| 2025-03-14 | 6.84 | 7.11 | 0.27 | 3.95% | 6.84 | 7.13 | 173104 | 12155.79 | 4.44% |
| 2025-03-13 | 6.86 | 6.84 | -0.01 | -0.15% | 6.74 | 6.87 | 59482 | 4043.24 | 1.53% |
| 2025-03-12 | 6.87 | 6.85 | -0.04 | -0.58% | 6.84 | 6.95 | 67459 | 4637.78 | 1.73% |
| 2025-03-11 | 6.85 | 6.89 | 0.04 | 0.58% | 6.78 | 6.89 | 61568 | 4213.91 | 1.58% |
| 2025-03-10 | 6.81 | 6.85 | 0.04 | 0.59% | 6.80 | 6.88 | 46956 | 3213.12 | 1.20% |
| 2025-03-07 | 6.81 | 6.81 | -0.03 | -0.44% | 6.79 | 6.88 | 43937 | 3003.01 | 1.13% |
| 2025-03-06 | 6.78 | 6.84 | 0.08 | 1.18% | 6.74 | 6.85 | 56382 | 3837.54 | 1.45% |
| 2025-03-05 | 6.79 | 6.76 | -0.05 | -0.73% | 6.67 | 6.81 | 45348 | 3048.87 | 1.16% |
| 2025-03-04 | 6.73 | 6.81 | 0.04 | 0.59% | 6.70 | 6.83 | 38544 | 2615.81 | 0.99% |
| 2025-03-03 | 6.81 | 6.77 | 0.00 | 0.00% | 6.74 | 6.89 | 63424 | 4330.66 | 1.63% |
| 2025-02-28 | 6.85 | 6.77 | -0.10 | -1.46% | 6.77 | 6.90 | 61120 | 4182.69 | 1.57% |
| 2025-02-27 | 6.76 | 6.87 | 0.11 | 1.63% | 6.76 | 6.91 | 93634 | 6397.70 | 2.40% |
| 2025-02-26 | 6.71 | 6.76 | 0.06 | 0.90% | 6.71 | 6.78 | 41833 | 2823.97 | 1.07% |
| 2025-02-25 | 6.74 | 6.70 | -0.06 | -0.89% | 6.69 | 6.79 | 45796 | 3084.20 | 1.17% |
| 2025-02-24 | 6.68 | 6.76 | 0.07 | 1.05% | 6.66 | 6.81 | 54198 | 3656.38 | 1.39% |
| 2025-02-21 | 6.73 | 6.69 | -0.06 | -0.89% | 6.64 | 6.77 | 44397 | 2968.66 | 1.14% |
| 2025-02-20 | 6.68 | 6.75 | 0.06 | 0.90% | 6.66 | 6.79 | 42885 | 2891.22 | 1.10% |
| 2025-02-19 | 6.65 | 6.69 | 0.06 | 0.90% | 6.60 | 6.71 | 39232 | 2617.26 | 1.01% |
| 2025-02-18 | 6.83 | 6.63 | -0.20 | -2.93% | 6.61 | 6.83 | 52499 | 3527.56 | 1.35% |
| 2025-02-17 | 6.78 | 6.83 | 0.07 | 1.04% | 6.74 | 6.83 | 49658 | 3375.65 | 1.27% |
| 2025-02-14 | 6.82 | 6.76 | -0.04 | -0.59% | 6.73 | 6.82 | 47516 | 3217.20 | 1.22% |
| 2025-02-13 | 6.83 | 6.80 | -0.04 | -0.58% | 6.77 | 6.85 | 42345 | 2884.51 | 1.09% |
| 2025-02-12 | 6.85 | 6.84 | 0.01 | 0.15% | 6.77 | 6.88 | 44781 | 3054.98 | 1.15% |
| 2025-02-11 | 6.86 | 6.83 | -0.02 | -0.29% | 6.76 | 6.87 | 52097 | 3544.04 | 1.34% |
| 2025-02-10 | 6.68 | 6.85 | 0.18 | 2.70% | 6.68 | 6.85 | 70327 | 4764.48 | 1.80% |
| 2025-02-07 | 6.61 | 6.67 | 0.06 | 0.91% | 6.59 | 6.73 | 61237 | 4081.36 | 1.57% |
| 2025-02-06 | 6.56 | 6.61 | 0.03 | 0.46% | 6.53 | 6.61 | 42257 | 2781.60 | 1.08% |
| 2025-02-05 | 6.68 | 6.58 | -0.08 | -1.20% | 6.54 | 6.70 | 54074 | 3564.70 | 1.39% |
| 2025-01-27 | 6.63 | 6.66 | 0.04 | 0.60% | 6.62 | 6.75 | 62858 | 4207.76 | 1.61% |
| 2025-01-24 | 6.54 | 6.62 | 0.07 | 1.07% | 6.51 | 6.63 | 49129 | 3230.18 | 1.26% |
| 2025-01-23 | 6.65 | 6.55 | -0.01 | -0.15% | 6.54 | 6.68 | 51111 | 3385.16 | 1.31% |
| 2025-01-22 | 6.69 | 6.56 | -0.12 | -1.80% | 6.54 | 6.69 | 43416 | 2861.81 | 1.11% |
| 2025-01-21 | 6.74 | 6.68 | -0.06 | -0.89% | 6.62 | 6.78 | 51379 | 3435.04 | 1.32% |
| 2025-01-20 | 6.72 | 6.74 | 0.05 | 0.75% | 6.64 | 6.79 | 65344 | 4411.56 | 1.68% |
| 2025-01-17 | 6.68 | 6.69 | -0.03 | -0.45% | 6.63 | 6.75 | 45800 | 3069.26 | 1.17% |
| 2025-01-16 | 6.66 | 6.72 | 0.06 | 0.90% | 6.64 | 6.79 | 73268 | 4926.89 | 1.88% |
| 2025-01-15 | 6.57 | 6.66 | 0.05 | 0.76% | 6.55 | 6.72 | 87046 | 5786.89 | 2.23% |
| 2025-01-14 | 6.50 | 6.61 | 0.18 | 2.80% | 6.49 | 6.61 | 104167 | 6833.42 | 2.67% |
| 2025-01-13 | 6.29 | 6.43 | 0.08 | 1.26% | 6.21 | 6.45 | 65992 | 4193.17 | 1.69% |
| 2025-01-10 | 6.57 | 6.35 | -0.24 | -3.64% | 6.33 | 6.58 | 87156 | 5612.02 | 2.23% |
| 2025-01-09 | 6.54 | 6.59 | -0.06 | -0.90% | 6.52 | 6.65 | 58692 | 3867.22 | 1.50% |
| 2025-01-08 | 6.61 | 6.65 | 0.04 | 0.61% | 6.47 | 6.73 | 103109 | 6820.09 | 2.64% |
| 2025-01-07 | 6.51 | 6.61 | 0.11 | 1.69% | 6.43 | 6.62 | 73234 | 4789.63 | 1.88% |
| 2025-01-06 | 6.62 | 6.50 | -0.12 | -1.81% | 6.34 | 6.63 | 79438 | 5152.03 | 2.04% |
| 2025-01-03 | 7.08 | 6.62 | -0.45 | -6.36% | 6.60 | 7.11 | 133218 | 9033.61 | 3.42% |
| 2025-01-02 | 7.03 | 7.07 | 0.06 | 0.86% | 7.01 | 7.30 | 131982 | 9458.35 | 3.38% |
| 2024-12-31 | 7.10 | 7.01 | -0.05 | -0.71% | 7.00 | 7.23 | 92292 | 6576.53 | 2.37% |
| 2024-12-30 | 7.19 | 7.06 | -0.19 | -2.62% | 7.03 | 7.23 | 87410 | 6192.04 | 2.24% |
| 2024-12-27 | 7.08 | 7.25 | 0.18 | 2.55% | 7.03 | 7.31 | 101823 | 7346.82 | 2.61% |
| 2024-12-26 | 6.99 | 7.07 | 0.06 | 0.86% | 6.99 | 7.12 | 78296 | 5539.87 | 2.01% |
| 2024-12-25 | 7.09 | 7.01 | -0.09 | -1.27% | 6.89 | 7.09 | 99211 | 6931.35 | 2.54% |
| 2024-12-24 | 7.08 | 7.10 | 0.04 | 0.57% | 6.98 | 7.13 | 101605 | 7169.85 | 2.61% |
| 2024-12-23 | 7.36 | 7.06 | -0.30 | -4.08% | 7.01 | 7.38 | 148399 | 10592.74 | 3.81% |
| 2024-12-20 | 7.39 | 7.36 | -0.01 | -0.14% | 7.30 | 7.48 | 102684 | 7594.05 | 2.63% |
| 2024-12-19 | 7.50 | 7.37 | -0.17 | -2.25% | 7.29 | 7.56 | 139361 | 10275.87 | 3.57% |
| 2024-12-18 | 7.62 | 7.54 | -0.09 | -1.18% | 7.48 | 7.72 | 124646 | 9451.46 | 3.20% |
| 2024-12-17 | 7.97 | 7.63 | -0.41 | -5.10% | 7.61 | 8.04 | 230969 | 17828.15 | 5.92% |
| 2024-12-16 | 8.15 | 8.04 | 0.06 | 0.75% | 7.98 | 8.48 | 348206 | 28541.34 | 8.93% |
| 2024-12-13 | 8.08 | 7.98 | -0.16 | -1.97% | 7.86 | 8.16 | 235800 | 18802.70 | 6.05% |
| 2024-12-12 | 7.80 | 8.14 | 0.32 | 4.09% | 7.72 | 8.22 | 303882 | 24345.35 | 7.79% |
| 2024-12-11 | 7.54 | 7.82 | 0.23 | 3.03% | 7.52 | 7.85 | 174410 | 13525.75 | 4.47% |
| 2024-12-10 | 7.77 | 7.59 | 0.13 | 1.74% | 7.54 | 7.78 | 203223 | 15578.45 | 5.21% |
| 2024-12-09 | 7.46 | 7.46 | -0.05 | -0.67% | 7.40 | 7.60 | 103034 | 7708.38 | 2.64% |
| 2024-12-06 | 7.30 | 7.51 | 0.19 | 2.60% | 7.26 | 7.62 | 142907 | 10656.48 | 3.66% |
| 2024-12-05 | 7.25 | 7.32 | 0.01 | 0.14% | 7.23 | 7.35 | 79318 | 5785.11 | 2.03% |
| 2024-12-04 | 7.34 | 7.31 | -0.06 | -0.81% | 7.24 | 7.53 | 129930 | 9589.37 | 3.33% |
金陵饭店(601007)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。
