| 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 | 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% |
| 2025-11-21 | 7.53 | 7.38 | -0.21 | -2.77% | 7.32 | 7.66 | 109114 | 8141.97 | 2.80% |
| 2025-11-20 | 7.85 | 7.59 | -0.27 | -3.44% | 7.52 | 7.85 | 163560 | 12489.12 | 4.19% |
| 2025-11-19 | 7.79 | 7.86 | 0.07 | 0.90% | 7.71 | 7.92 | 149920 | 11709.79 | 3.84% |
| 2025-11-18 | 7.82 | 7.79 | -0.03 | -0.38% | 7.72 | 7.86 | 89422 | 6945.84 | 2.29% |
| 2025-11-17 | 7.83 | 7.82 | 0.03 | 0.39% | 7.77 | 7.83 | 57074 | 4456.41 | 1.46% |
| 2025-11-14 | 7.79 | 7.79 | -0.04 | -0.51% | 7.79 | 7.89 | 74245 | 5821.56 | 1.90% |
| 2025-11-13 | 7.74 | 7.83 | 0.09 | 1.16% | 7.70 | 7.83 | 92506 | 7185.54 | 2.37% |
| 2025-11-12 | 7.81 | 7.74 | -0.07 | -0.90% | 7.73 | 7.87 | 106158 | 8261.55 | 2.72% |
| 2025-11-11 | 7.75 | 7.81 | 0.05 | 0.64% | 7.70 | 7.81 | 102246 | 7942.13 | 2.62% |
| 2025-11-10 | 7.64 | 7.76 | 0.14 | 1.84% | 7.57 | 7.79 | 142087 | 10951.36 | 3.64% |
| 2025-11-07 | 7.54 | 7.62 | 0.08 | 1.06% | 7.53 | 7.63 | 89232 | 6782.67 | 2.29% |
| 2025-11-06 | 7.56 | 7.54 | -0.03 | -0.40% | 7.48 | 7.56 | 75206 | 5658.76 | 1.93% |
| 2025-11-05 | 7.47 | 7.57 | 0.07 | 0.93% | 7.46 | 7.58 | 85107 | 6426.43 | 2.18% |
| 2025-11-04 | 7.46 | 7.50 | 0.05 | 0.67% | 7.42 | 7.51 | 74197 | 5552.25 | 1.90% |
| 2025-11-03 | 7.45 | 7.45 | -0.01 | -0.13% | 7.43 | 7.50 | 73304 | 5466.44 | 1.88% |
| 2025-10-31 | 7.39 | 7.46 | 0.11 | 1.50% | 7.35 | 7.48 | 77380 | 5759.92 | 1.98% |
| 2025-10-30 | 7.39 | 7.35 | -0.05 | -0.68% | 7.35 | 7.45 | 66561 | 4920.79 | 1.71% |
| 2025-10-29 | 7.44 | 7.40 | -0.01 | -0.13% | 7.35 | 7.44 | 53178 | 3929.79 | 1.36% |
| 2025-10-28 | 7.43 | 7.41 | -0.03 | -0.40% | 7.41 | 7.48 | 50752 | 3774.70 | 1.30% |
| 2025-10-27 | 7.45 | 7.44 | 0.04 | 0.54% | 7.36 | 7.48 | 68371 | 5076.11 | 1.75% |
| 2025-10-24 | 7.46 | 7.40 | -0.09 | -1.20% | 7.40 | 7.51 | 61321 | 4563.01 | 1.57% |
| 2025-10-23 | 7.40 | 7.49 | 0.07 | 0.94% | 7.37 | 7.50 | 82144 | 6123.81 | 2.11% |
| 2025-10-22 | 7.39 | 7.42 | 0.02 | 0.27% | 7.33 | 7.49 | 71146 | 5289.75 | 1.82% |
| 2025-10-21 | 7.31 | 7.40 | 0.09 | 1.23% | 7.27 | 7.40 | 67404 | 4951.75 | 1.73% |
| 2025-10-20 | 7.20 | 7.31 | 0.15 | 2.09% | 7.19 | 7.32 | 64288 | 4675.41 | 1.65% |
| 2025-10-17 | 7.27 | 7.16 | -0.10 | -1.38% | 7.15 | 7.29 | 68420 | 4954.24 | 1.75% |
| 2025-10-16 | 7.28 | 7.26 | -0.04 | -0.55% | 7.23 | 7.33 | 56900 | 4136.38 | 1.46% |
| 2025-10-15 | 7.24 | 7.30 | 0.07 | 0.97% | 7.23 | 7.32 | 60476 | 4408.79 | 1.55% |
| 2025-10-14 | 7.20 | 7.23 | 0.04 | 0.56% | 7.20 | 7.29 | 76740 | 5565.89 | 1.97% |
| 2025-10-13 | 7.13 | 7.19 | -0.05 | -0.69% | 7.05 | 7.20 | 70669 | 5048.82 | 1.81% |
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。
