| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.27 | 10.46 | 0.22 | 2.15% | 10.25 | 10.53 | 277834 | 28957.28 | 1.61% |
| 2025-12-11 | 10.54 | 10.24 | -0.05 | -0.49% | 10.24 | 10.59 | 235589 | 24446.22 | 1.36% |
| 2025-12-10 | 10.38 | 10.29 | -0.09 | -0.87% | 10.16 | 10.40 | 209851 | 21493.62 | 1.21% |
| 2025-12-09 | 10.65 | 10.38 | -0.34 | -3.17% | 10.33 | 10.65 | 327902 | 34244.15 | 1.90% |
| 2025-12-08 | 10.69 | 10.72 | 0.09 | 0.85% | 10.55 | 10.78 | 357563 | 38084.80 | 2.07% |
| 2025-12-05 | 10.30 | 10.63 | 0.30 | 2.90% | 10.28 | 10.68 | 453525 | 47913.60 | 2.62% |
| 2025-12-04 | 10.37 | 10.33 | 0.11 | 1.08% | 10.26 | 10.55 | 355137 | 36907.79 | 2.05% |
| 2025-12-03 | 10.19 | 10.22 | 0.03 | 0.29% | 10.13 | 10.30 | 187675 | 19183.02 | 1.09% |
| 2025-12-02 | 10.29 | 10.19 | -0.19 | -1.83% | 10.15 | 10.29 | 172138 | 17546.44 | 1.00% |
| 2025-12-01 | 10.39 | 10.38 | 0.17 | 1.67% | 10.30 | 10.55 | 338739 | 35375.80 | 1.96% |
| 2025-11-28 | 10.14 | 10.21 | 0.09 | 0.89% | 10.06 | 10.22 | 148616 | 15102.24 | 0.86% |
| 2025-11-27 | 10.11 | 10.12 | 0.00 | 0.00% | 10.11 | 10.26 | 175848 | 17916.66 | 1.02% |
| 2025-11-26 | 10.12 | 10.12 | -0.04 | -0.39% | 10.08 | 10.27 | 166614 | 16955.26 | 0.96% |
| 2025-11-25 | 10.07 | 10.16 | 0.16 | 1.60% | 10.07 | 10.30 | 223380 | 22790.10 | 1.29% |
| 2025-11-24 | 9.94 | 10.00 | 0.18 | 1.83% | 9.86 | 10.06 | 218744 | 21787.32 | 1.27% |
| 2025-11-21 | 10.19 | 9.82 | -0.49 | -4.75% | 9.82 | 10.22 | 314605 | 31368.82 | 1.82% |
| 2025-11-20 | 10.47 | 10.31 | -0.02 | -0.19% | 10.27 | 10.50 | 183107 | 19027.54 | 1.06% |
| 2025-11-19 | 10.38 | 10.33 | -0.11 | -1.05% | 10.22 | 10.55 | 211670 | 21859.46 | 1.22% |
| 2025-11-18 | 10.70 | 10.44 | -0.28 | -2.61% | 10.37 | 10.70 | 310752 | 32546.62 | 1.80% |
| 2025-11-17 | 10.80 | 10.72 | -0.12 | -1.11% | 10.70 | 10.83 | 228899 | 24584.90 | 1.32% |
| 2025-11-14 | 10.97 | 10.84 | -0.19 | -1.72% | 10.82 | 11.03 | 209638 | 22879.27 | 1.21% |
| 2025-11-13 | 10.81 | 11.03 | 0.25 | 2.32% | 10.79 | 11.11 | 294053 | 32302.65 | 1.70% |
| 2025-11-12 | 11.01 | 10.78 | -0.27 | -2.44% | 10.73 | 11.07 | 289335 | 31444.70 | 1.67% |
| 2025-11-11 | 11.15 | 11.05 | -0.07 | -0.63% | 11.03 | 11.21 | 217831 | 24153.76 | 1.26% |
| 2025-11-10 | 11.06 | 11.12 | 0.03 | 0.27% | 11.02 | 11.23 | 228005 | 25287.11 | 1.32% |
| 2025-11-07 | 11.21 | 11.09 | -0.12 | -1.07% | 11.06 | 11.21 | 216655 | 24078.88 | 1.25% |
| 2025-11-06 | 11.08 | 11.21 | 0.10 | 0.90% | 11.05 | 11.23 | 254442 | 28405.96 | 1.47% |
| 2025-11-05 | 10.90 | 11.11 | 0.09 | 0.82% | 10.85 | 11.15 | 232306 | 25653.71 | 1.34% |
| 2025-11-04 | 11.33 | 11.02 | -0.30 | -2.65% | 10.96 | 11.33 | 375826 | 41781.82 | 2.17% |
| 2025-11-03 | 11.56 | 11.32 | -0.25 | -2.16% | 11.18 | 11.56 | 378450 | 42665.43 | 2.19% |
| 2025-10-31 | 11.60 | 11.57 | -0.05 | -0.43% | 11.46 | 11.74 | 317346 | 36760.32 | 1.84% |
| 2025-10-30 | 11.90 | 11.62 | -0.28 | -2.35% | 11.61 | 11.97 | 482083 | 56558.88 | 2.79% |
| 2025-10-29 | 11.68 | 11.90 | 0.23 | 1.97% | 11.62 | 11.90 | 442989 | 52204.75 | 2.56% |
| 2025-10-28 | 11.86 | 11.67 | -0.22 | -1.85% | 11.62 | 11.86 | 398189 | 46652.19 | 2.30% |
| 2025-10-27 | 11.68 | 11.89 | 0.34 | 2.94% | 11.62 | 11.94 | 561924 | 66539.63 | 3.25% |
| 2025-10-24 | 11.42 | 11.55 | 0.15 | 1.32% | 11.39 | 11.58 | 388530 | 44631.29 | 2.25% |
| 2025-10-23 | 11.37 | 11.40 | -0.01 | -0.09% | 11.17 | 11.44 | 363947 | 41042.84 | 2.11% |
| 2025-10-22 | 11.76 | 11.41 | -0.49 | -4.12% | 11.40 | 11.76 | 554923 | 63684.52 | 3.21% |
| 2025-10-21 | 11.99 | 11.90 | -0.02 | -0.17% | 11.81 | 12.00 | 408631 | 48639.23 | 2.36% |
| 2025-10-20 | 12.01 | 11.92 | -0.19 | -1.57% | 11.81 | 12.17 | 488136 | 58406.04 | 2.82% |
| 2025-10-17 | 12.06 | 12.11 | 0.04 | 0.33% | 12.06 | 12.28 | 478027 | 58054.50 | 2.77% |
| 2025-10-16 | 12.33 | 12.07 | -0.43 | -3.44% | 12.03 | 12.46 | 516476 | 62925.43 | 2.99% |
| 2025-10-15 | 12.40 | 12.50 | 0.04 | 0.32% | 12.06 | 12.64 | 698762 | 86237.00 | 4.04% |
| 2025-10-14 | 13.45 | 12.46 | -0.64 | -4.89% | 12.40 | 13.45 | 1149958 | 147336.45 | 6.65% |
| 2025-10-13 | 11.81 | 13.10 | 0.49 | 3.89% | 11.80 | 13.27 | 1280022 | 163165.59 | 7.40% |
| 2025-10-10 | 13.42 | 12.61 | -0.87 | -6.45% | 12.56 | 13.42 | 1462660 | 187201.17 | 8.46% |
| 2025-10-09 | 12.82 | 13.48 | 1.09 | 8.80% | 12.49 | 13.63 | 2180871 | 283715.56 | 12.62% |
| 2025-09-30 | 11.90 | 12.39 | 0.48 | 4.03% | 11.90 | 12.70 | 1358288 | 168640.28 | 7.86% |
| 2025-09-29 | 12.28 | 11.91 | -0.16 | -1.33% | 11.88 | 12.30 | 922991 | 110755.95 | 5.34% |
| 2025-09-26 | 11.72 | 12.07 | 0.12 | 1.00% | 11.72 | 12.69 | 1195417 | 146336.69 | 6.92% |
| 2025-09-25 | 11.80 | 11.95 | 0.56 | 4.92% | 11.80 | 12.50 | 1382687 | 167987.17 | 8.00% |
| 2025-09-24 | 11.20 | 11.39 | 0.04 | 0.35% | 11.16 | 11.45 | 406311 | 45969.05 | 2.35% |
| 2025-09-23 | 11.73 | 11.35 | -0.42 | -3.57% | 11.14 | 11.83 | 599068 | 68265.82 | 3.47% |
| 2025-09-22 | 11.67 | 11.77 | 0.10 | 0.86% | 11.44 | 11.78 | 535181 | 62076.76 | 3.10% |
| 2025-09-19 | 12.05 | 11.67 | -0.46 | -3.79% | 11.60 | 12.16 | 759230 | 89837.09 | 4.39% |
| 2025-09-18 | 12.29 | 12.13 | -0.51 | -4.03% | 12.00 | 12.63 | 1222359 | 149777.94 | 7.07% |
| 2025-09-17 | 12.33 | 12.64 | 0.29 | 2.35% | 11.95 | 12.91 | 1475958 | 184331.44 | 8.54% |
| 2025-09-16 | 12.14 | 12.35 | 0.23 | 1.90% | 11.64 | 12.42 | 1208559 | 145290.94 | 6.99% |
| 2025-09-15 | 12.40 | 12.12 | -0.27 | -2.18% | 12.04 | 12.45 | 963368 | 117683.49 | 5.57% |
| 2025-09-12 | 11.88 | 12.39 | 0.55 | 4.65% | 11.77 | 12.48 | 1518593 | 185117.70 | 8.79% |
| 2025-09-11 | 11.23 | 11.84 | 0.48 | 4.23% | 11.21 | 12.05 | 966299 | 112773.08 | 5.59% |
| 2025-09-10 | 11.28 | 11.36 | 0.02 | 0.18% | 11.22 | 11.57 | 500847 | 56994.03 | 2.90% |
| 2025-09-09 | 11.56 | 11.34 | -0.28 | -2.41% | 11.28 | 11.61 | 624210 | 71361.27 | 3.61% |
| 2025-09-08 | 11.36 | 11.62 | 0.29 | 2.56% | 11.16 | 11.71 | 1000531 | 115310.27 | 5.79% |
| 2025-09-05 | 10.98 | 11.33 | 0.34 | 3.09% | 10.92 | 11.39 | 655524 | 73388.48 | 3.79% |
| 2025-09-04 | 11.18 | 10.99 | -0.34 | -3.00% | 10.75 | 11.54 | 813106 | 90907.47 | 4.70% |
| 2025-09-03 | 11.93 | 11.33 | -0.45 | -3.82% | 11.22 | 11.98 | 828050 | 95430.47 | 4.79% |
| 2025-09-02 | 12.12 | 11.78 | -0.34 | -2.81% | 11.57 | 12.21 | 1064282 | 124926.70 | 6.16% |
| 2025-09-01 | 12.29 | 12.12 | -0.12 | -0.98% | 12.08 | 12.45 | 1003043 | 122409.05 | 5.80% |
| 2025-08-29 | 12.90 | 12.24 | -0.65 | -5.04% | 12.20 | 12.95 | 1566802 | 195881.94 | 9.06% |
| 2025-08-28 | 12.36 | 12.89 | 0.29 | 2.30% | 12.36 | 13.00 | 1707985 | 217073.41 | 9.88% |
| 2025-08-27 | 13.34 | 12.60 | -0.67 | -5.05% | 12.60 | 13.63 | 2304350 | 301879.91 | 13.33% |
| 2025-08-26 | 12.50 | 13.27 | 0.63 | 4.98% | 12.33 | 13.63 | 2558164 | 335429.72 | 15.07% |
| 2025-08-25 | 12.30 | 12.64 | 0.31 | 2.51% | 12.30 | 13.07 | 2351039 | 298944.09 | 13.85% |
| 2025-08-22 | 12.22 | 12.33 | -0.95 | -7.15% | 12.02 | 12.87 | 2807718 | 349944.03 | 16.54% |
| 2025-08-21 | 13.40 | 13.28 | -1.47 | -9.97% | 13.28 | 13.83 | 1738126 | 232196.08 | 10.24% |
| 2025-08-20 | 12.80 | 14.75 | 1.34 | 9.99% | 12.80 | 14.75 | 4038430 | 575950.00 | 23.80% |
| 2025-08-19 | 13.78 | 13.41 | 0.88 | 7.02% | 12.80 | 13.78 | 4098110 | 548146.69 | 24.15% |
| 2025-08-18 | 12.53 | 12.53 | 1.14 | 10.01% | 12.53 | 12.53 | 429145 | 53771.90 | 2.53% |
| 2025-08-15 | 10.95 | 11.39 | 1.04 | 10.05% | 10.48 | 11.39 | 2230330 | 246490.02 | 13.14% |
金田股份(601609)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。
