| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.60 | 7.93 | 0.32 | 4.20% | 7.60 | 7.99 | 142133 | 11188.59 | 3.64% |
| 2026-03-24 | 7.40 | 7.61 | 0.37 | 5.11% | 7.20 | 7.61 | 143477 | 10678.99 | 3.68% |
| 2026-03-23 | 7.90 | 7.24 | -0.73 | -9.16% | 7.18 | 7.91 | 149146 | 11180.47 | 3.82% |
| 2026-03-20 | 8.07 | 7.97 | -0.09 | -1.12% | 7.95 | 8.15 | 74499 | 6003.39 | 1.91% |
| 2026-03-19 | 8.16 | 8.06 | -0.14 | -1.71% | 8.03 | 8.27 | 64333 | 5233.70 | 1.65% |
| 2026-03-18 | 8.22 | 8.20 | 0.00 | 0.00% | 8.09 | 8.25 | 56639 | 4619.22 | 1.45% |
| 2026-03-17 | 8.17 | 8.20 | 0.04 | 0.49% | 8.14 | 8.36 | 105160 | 8707.70 | 2.70% |
| 2026-03-16 | 8.02 | 8.16 | 0.11 | 1.37% | 8.02 | 8.20 | 92889 | 7557.24 | 2.38% |
| 2026-03-13 | 7.95 | 8.05 | 0.08 | 1.00% | 7.94 | 8.17 | 70421 | 5683.08 | 1.81% |
| 2026-03-12 | 7.96 | 7.97 | -0.01 | -0.13% | 7.95 | 8.05 | 52227 | 4173.03 | 1.34% |
| 2026-03-11 | 8.08 | 7.98 | -0.09 | -1.12% | 7.95 | 8.09 | 65641 | 5249.88 | 1.68% |
| 2026-03-10 | 7.96 | 8.07 | 0.18 | 2.28% | 7.95 | 8.08 | 70292 | 5640.34 | 1.80% |
| 2026-03-09 | 7.95 | 7.89 | -0.11 | -1.38% | 7.86 | 8.04 | 63727 | 5047.11 | 1.63% |
| 2026-03-06 | 7.82 | 8.00 | 0.18 | 2.30% | 7.80 | 8.02 | 72308 | 5754.74 | 1.85% |
| 2026-03-05 | 7.85 | 7.82 | 0.05 | 0.64% | 7.80 | 7.95 | 70109 | 5523.52 | 1.80% |
| 2026-03-04 | 7.71 | 7.77 | -0.05 | -0.64% | 7.70 | 7.89 | 76078 | 5921.49 | 1.95% |
| 2026-03-03 | 7.93 | 7.82 | -0.09 | -1.14% | 7.81 | 8.03 | 80333 | 6373.57 | 2.06% |
| 2026-03-02 | 8.05 | 7.91 | -0.25 | -3.06% | 7.89 | 8.16 | 96800 | 7731.60 | 2.48% |
| 2026-02-27 | 8.05 | 8.16 | 0.12 | 1.49% | 8.05 | 8.20 | 67670 | 5513.14 | 1.74% |
| 2026-02-26 | 8.13 | 8.04 | -0.09 | -1.11% | 8.00 | 8.20 | 74284 | 6003.68 | 1.90% |
| 2026-02-25 | 8.19 | 8.13 | -0.02 | -0.25% | 8.11 | 8.33 | 97501 | 7992.00 | 2.50% |
| 2026-02-24 | 8.27 | 8.15 | -0.12 | -1.45% | 8.09 | 8.32 | 106924 | 8730.70 | 2.74% |
| 2026-02-13 | 8.08 | 8.27 | 0.20 | 2.48% | 8.08 | 8.37 | 133638 | 11019.31 | 3.43% |
| 2026-02-12 | 8.32 | 8.07 | -0.22 | -2.65% | 8.05 | 8.32 | 111077 | 9030.06 | 2.85% |
| 2026-02-11 | 8.44 | 8.29 | -0.13 | -1.54% | 8.24 | 8.58 | 108104 | 9004.76 | 2.77% |
| 2026-02-10 | 8.37 | 8.42 | 0.03 | 0.36% | 8.25 | 8.47 | 99165 | 8297.21 | 2.54% |
| 2026-02-09 | 8.40 | 8.39 | 0.04 | 0.48% | 8.31 | 8.47 | 78734 | 6591.94 | 2.02% |
| 2026-02-06 | 8.50 | 8.35 | -0.17 | -2.00% | 8.34 | 8.51 | 120547 | 10143.62 | 3.09% |
| 2026-02-05 | 8.44 | 8.52 | 0.03 | 0.35% | 8.42 | 8.63 | 120665 | 10313.68 | 3.09% |
| 2026-02-04 | 8.33 | 8.49 | 0.15 | 1.80% | 8.30 | 8.49 | 133990 | 11313.11 | 3.44% |
| 2026-02-03 | 8.33 | 8.34 | 0.08 | 0.97% | 8.23 | 8.41 | 125336 | 10421.66 | 3.21% |
| 2026-02-02 | 8.31 | 8.26 | -0.03 | -0.36% | 8.25 | 8.49 | 171300 | 14352.18 | 4.39% |
| 2026-01-30 | 8.22 | 8.29 | 0.07 | 0.85% | 8.21 | 8.39 | 180173 | 14943.91 | 4.62% |
| 2026-01-29 | 8.00 | 8.22 | 0.17 | 2.11% | 7.94 | 8.24 | 119561 | 9722.68 | 3.07% |
| 2026-01-28 | 8.13 | 8.05 | -0.09 | -1.11% | 8.01 | 8.20 | 91039 | 7367.73 | 2.33% |
| 2026-01-27 | 8.17 | 8.14 | -0.07 | -0.85% | 8.08 | 8.27 | 112333 | 9156.24 | 2.88% |
| 2026-01-26 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 146363 | 11977.71 | 3.75% |
| 2026-01-23 | 8.30 | 8.17 | 0.04 | 0.49% | 8.15 | 8.35 | 182987 | 15038.01 | 4.69% |
| 2026-01-22 | 8.01 | 8.13 | 0.09 | 1.12% | 7.98 | 8.14 | 124012 | 10031.45 | 3.18% |
| 2026-01-21 | 8.06 | 8.04 | -0.04 | -0.50% | 7.93 | 8.07 | 99775 | 7978.35 | 2.56% |
| 2026-01-20 | 8.08 | 8.08 | -0.02 | -0.25% | 7.99 | 8.16 | 124297 | 10031.57 | 3.19% |
| 2026-01-19 | 7.82 | 8.10 | 0.28 | 3.58% | 7.78 | 8.11 | 214141 | 17187.83 | 5.49% |
| 2026-01-16 | 7.94 | 7.82 | -0.18 | -2.25% | 7.76 | 7.97 | 127163 | 9975.58 | 3.26% |
| 2026-01-15 | 7.91 | 8.00 | 0.11 | 1.39% | 7.88 | 8.03 | 196011 | 15624.53 | 5.03% |
| 2026-01-14 | 7.82 | 7.89 | 0.07 | 0.90% | 7.73 | 7.92 | 138996 | 10898.04 | 3.56% |
| 2026-01-13 | 7.87 | 7.82 | -0.08 | -1.01% | 7.82 | 7.97 | 112443 | 8878.96 | 2.88% |
| 2026-01-12 | 7.84 | 7.90 | 0.10 | 1.28% | 7.80 | 7.92 | 133846 | 10538.00 | 3.43% |
| 2026-01-09 | 7.77 | 7.80 | 0.01 | 0.13% | 7.72 | 7.83 | 112569 | 8752.74 | 2.89% |
| 2026-01-08 | 7.79 | 7.79 | -0.05 | -0.64% | 7.69 | 7.81 | 107978 | 8366.93 | 2.77% |
| 2026-01-07 | 7.71 | 7.84 | 0.13 | 1.69% | 7.69 | 7.97 | 169830 | 13302.88 | 4.35% |
| 2026-01-06 | 7.69 | 7.71 | 0.03 | 0.39% | 7.67 | 7.74 | 94655 | 7296.76 | 2.43% |
| 2026-01-05 | 7.77 | 7.68 | -0.13 | -1.66% | 7.65 | 7.81 | 110773 | 8527.18 | 2.84% |
| 2025-12-31 | 7.72 | 7.81 | 0.09 | 1.17% | 7.63 | 7.82 | 88804 | 6868.80 | 2.28% |
| 2025-12-30 | 7.77 | 7.72 | -0.07 | -0.90% | 7.62 | 7.78 | 88110 | 6787.17 | 2.26% |
| 2025-12-29 | 7.92 | 7.79 | -0.11 | -1.39% | 7.73 | 7.93 | 110418 | 8604.06 | 2.83% |
| 2025-12-26 | 7.91 | 7.90 | -0.04 | -0.50% | 7.85 | 8.00 | 113160 | 8973.13 | 2.90% |
| 2025-12-25 | 7.84 | 7.94 | 0.07 | 0.89% | 7.77 | 7.96 | 122917 | 9670.64 | 3.15% |
| 2025-12-24 | 7.90 | 7.87 | -0.07 | -0.88% | 7.73 | 7.91 | 168899 | 13223.83 | 4.33% |
| 2025-12-23 | 8.13 | 7.94 | -0.24 | -2.93% | 7.89 | 8.14 | 196602 | 15622.92 | 5.04% |
| 2025-12-22 | 8.30 | 8.18 | -0.20 | -2.39% | 8.07 | 8.34 | 209808 | 17111.10 | 5.38% |
| 2025-12-19 | 8.15 | 8.38 | 0.21 | 2.57% | 8.04 | 8.48 | 304800 | 25254.23 | 7.82% |
| 2025-12-18 | 7.95 | 8.17 | 0.26 | 3.29% | 7.91 | 8.34 | 298241 | 24355.28 | 7.65% |
| 2025-12-17 | 8.02 | 7.91 | 0.11 | 1.41% | 7.85 | 8.05 | 252787 | 20107.92 | 6.48% |
| 2025-12-16 | 7.77 | 7.80 | 0.07 | 0.91% | 7.73 | 8.12 | 216784 | 17116.05 | 5.56% |
| 2025-12-15 | 7.68 | 7.73 | 0.09 | 1.18% | 7.62 | 7.92 | 139543 | 10803.01 | 3.58% |
| 2025-12-12 | 7.95 | 7.64 | -0.21 | -2.68% | 7.61 | 7.95 | 192488 | 14852.30 | 4.94% |
| 2025-12-11 | 7.85 | 7.85 | -0.15 | -1.88% | 7.68 | 7.99 | 266296 | 20843.85 | 6.83% |
| 2025-12-10 | 7.99 | 8.00 | 0.09 | 1.14% | 7.87 | 8.11 | 322834 | 25839.70 | 8.28% |
| 2025-12-09 | 7.79 | 7.91 | 0.10 | 1.28% | 7.64 | 8.08 | 239263 | 18879.75 | 6.13% |
| 2025-12-08 | 7.67 | 7.81 | 0.17 | 2.23% | 7.60 | 7.88 | 135599 | 10497.52 | 3.48% |
| 2025-12-05 | 7.53 | 7.64 | 0.09 | 1.19% | 7.46 | 7.64 | 83076 | 6286.37 | 2.13% |
| 2025-12-04 | 7.86 | 7.55 | -0.34 | -4.31% | 7.51 | 7.86 | 120701 | 9242.74 | 3.09% |
| 2025-12-03 | 7.85 | 7.89 | 0.01 | 0.13% | 7.78 | 7.93 | 140742 | 11077.91 | 3.61% |
| 2025-12-02 | 7.80 | 7.88 | 0.07 | 0.90% | 7.76 | 7.94 | 105104 | 8272.43 | 2.69% |
| 2025-12-01 | 7.78 | 7.81 | 0.02 | 0.26% | 7.73 | 7.86 | 97363 | 7601.52 | 2.50% |
| 2025-11-28 | 7.63 | 7.79 | 0.16 | 2.10% | 7.51 | 7.83 | 117251 | 9019.71 | 3.01% |
| 2025-11-27 | 7.61 | 7.63 | 0.02 | 0.26% | 7.57 | 7.73 | 69150 | 5278.03 | 1.77% |
| 2025-11-26 | 7.65 | 7.61 | -0.05 | -0.65% | 7.57 | 7.77 | 79740 | 6112.55 | 2.04% |
| 2025-11-25 | 7.65 | 7.66 | 0.02 | 0.26% | 7.62 | 7.71 | 65406 | 5012.76 | 1.68% |
| 2025-11-24 | 7.38 | 7.64 | 0.26 | 3.52% | 7.37 | 7.67 | 112901 | 8551.86 | 2.89% |
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。
