| 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 | 11.30 | 11.61 | 0.47 | 4.22% | 11.21 | 11.65 | 508873 | 58182.77 | 2.94% |
| 2026-02-02 | 11.55 | 11.14 | -0.77 | -6.47% | 11.13 | 11.76 | 629996 | 71885.32 | 3.64% |
| 2026-01-30 | 12.23 | 11.91 | -0.28 | -2.30% | 11.53 | 12.40 | 864176 | 102927.38 | 5.00% |
| 2026-01-29 | 12.51 | 12.19 | -0.42 | -3.33% | 11.95 | 12.76 | 1195645 | 147139.09 | 6.92% |
| 2026-01-28 | 12.09 | 12.61 | 0.41 | 3.36% | 11.87 | 12.75 | 1256930 | 154939.23 | 7.27% |
| 2026-01-27 | 12.35 | 12.20 | -0.15 | -1.21% | 12.02 | 12.93 | 890942 | 110378.34 | 5.15% |
| 2026-01-26 | 12.21 | 12.35 | 0.25 | 2.07% | 12.20 | 12.49 | 945645 | 116621.35 | 5.47% |
| 2026-01-23 | 12.07 | 12.10 | 0.01 | 0.08% | 12.05 | 12.30 | 829481 | 100626.56 | 4.80% |
| 2026-01-22 | 11.75 | 12.09 | 0.46 | 3.96% | 11.68 | 12.30 | 958654 | 115363.83 | 5.55% |
| 2026-01-21 | 11.41 | 11.63 | 0.22 | 1.93% | 11.41 | 11.74 | 844218 | 98203.87 | 4.88% |
| 2026-01-20 | 11.21 | 11.41 | 0.21 | 1.88% | 10.84 | 11.45 | 782502 | 87575.98 | 4.53% |
| 2026-01-19 | 11.06 | 11.20 | 0.09 | 0.81% | 10.97 | 11.28 | 376443 | 42084.37 | 2.18% |
| 2026-01-16 | 11.23 | 11.11 | -0.02 | -0.18% | 11.08 | 11.32 | 353106 | 39413.35 | 2.04% |
| 2026-01-15 | 11.02 | 11.13 | 0.06 | 0.54% | 10.97 | 11.29 | 436681 | 48755.41 | 2.53% |
| 2026-01-14 | 11.10 | 11.07 | -0.02 | -0.18% | 11.00 | 11.30 | 501427 | 55932.77 | 2.90% |
| 2026-01-13 | 11.24 | 11.09 | -0.16 | -1.42% | 11.04 | 11.32 | 429249 | 47956.67 | 2.48% |
| 2026-01-12 | 11.39 | 11.25 | -0.02 | -0.18% | 11.08 | 11.45 | 575708 | 64380.64 | 3.33% |
| 2026-01-09 | 11.07 | 11.27 | 0.21 | 1.90% | 11.05 | 11.38 | 495941 | 55821.45 | 2.87% |
| 2026-01-08 | 11.00 | 11.06 | -0.03 | -0.27% | 10.95 | 11.22 | 370690 | 41152.61 | 2.14% |
| 2026-01-07 | 11.06 | 11.09 | 0.03 | 0.27% | 10.98 | 11.20 | 459835 | 51022.91 | 2.66% |
| 2026-01-06 | 10.91 | 11.06 | 0.26 | 2.41% | 10.85 | 11.14 | 443377 | 48954.96 | 2.56% |
| 2026-01-05 | 10.85 | 10.80 | 0.00 | 0.00% | 10.72 | 10.89 | 277978 | 30011.40 | 1.61% |
| 2025-12-31 | 10.89 | 10.80 | -0.06 | -0.55% | 10.74 | 10.98 | 266181 | 28895.20 | 1.54% |
| 2025-12-30 | 10.64 | 10.86 | 0.02 | 0.18% | 10.51 | 10.94 | 315635 | 34041.96 | 1.83% |
| 2025-12-29 | 10.88 | 10.84 | 0.05 | 0.46% | 10.79 | 11.05 | 426397 | 46550.27 | 2.47% |
| 2025-12-26 | 10.72 | 10.79 | 0.06 | 0.56% | 10.71 | 10.88 | 320904 | 34681.08 | 1.86% |
| 2025-12-25 | 10.66 | 10.73 | -0.02 | -0.19% | 10.58 | 10.78 | 262126 | 27981.45 | 1.52% |
| 2025-12-24 | 10.65 | 10.75 | 0.21 | 1.99% | 10.58 | 10.76 | 312075 | 33347.52 | 1.81% |
| 2025-12-23 | 10.62 | 10.54 | -0.05 | -0.47% | 10.44 | 10.62 | 210860 | 22265.70 | 1.22% |
| 2025-12-22 | 10.45 | 10.59 | 0.22 | 2.12% | 10.41 | 10.61 | 284839 | 30074.55 | 1.65% |
| 2025-12-19 | 10.28 | 10.37 | 0.09 | 0.88% | 10.28 | 10.43 | 189347 | 19647.16 | 1.10% |
| 2025-12-18 | 10.18 | 10.28 | 0.06 | 0.59% | 10.11 | 10.47 | 240474 | 24881.25 | 1.39% |
| 2025-12-17 | 9.97 | 10.22 | 0.24 | 2.40% | 9.95 | 10.24 | 216678 | 21892.64 | 1.25% |
| 2025-12-16 | 10.22 | 9.98 | -0.27 | -2.63% | 9.94 | 10.22 | 223048 | 22361.27 | 1.29% |
| 2025-12-15 | 10.34 | 10.25 | -0.21 | -2.01% | 10.25 | 10.45 | 199741 | 20634.45 | 1.16% |
| 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% |
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。
