| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 5.83 | 5.89 | 0.11 | 1.90% | 5.81 | 6.00 | 131928 | 7763.30 | 0.89% |
| 2025-04-14 | 5.79 | 5.78 | 0.06 | 1.05% | 5.74 | 5.85 | 92349 | 5355.40 | 0.62% |
| 2025-04-11 | 5.62 | 5.72 | 0.05 | 0.88% | 5.62 | 5.78 | 92316 | 5290.35 | 0.62% |
| 2025-04-10 | 5.70 | 5.67 | 0.11 | 1.98% | 5.64 | 5.79 | 129016 | 7363.13 | 0.87% |
| 2025-04-09 | 5.40 | 5.56 | 0.00 | 0.00% | 5.17 | 5.61 | 170553 | 9198.80 | 1.15% |
| 2025-04-08 | 5.60 | 5.56 | -0.08 | -1.42% | 5.44 | 5.67 | 227499 | 12620.06 | 1.53% |
| 2025-04-07 | 5.90 | 5.64 | -0.63 | -10.05% | 5.64 | 5.90 | 188857 | 10768.15 | 1.27% |
| 2025-04-03 | 6.28 | 6.27 | -0.09 | -1.42% | 6.23 | 6.35 | 124072 | 7789.49 | 0.84% |
| 2025-04-02 | 6.38 | 6.36 | 0.00 | 0.00% | 6.34 | 6.45 | 99215 | 6336.21 | 0.67% |
| 2025-04-01 | 6.34 | 6.36 | 0.02 | 0.32% | 6.34 | 6.44 | 114050 | 7283.43 | 0.77% |
| 2025-03-31 | 6.38 | 6.34 | -0.05 | -0.78% | 6.27 | 6.41 | 171368 | 10861.30 | 1.15% |
| 2025-03-28 | 6.47 | 6.39 | -0.12 | -1.84% | 6.31 | 6.54 | 215965 | 13822.12 | 1.45% |
| 2025-03-27 | 6.60 | 6.51 | -0.25 | -3.70% | 6.47 | 6.62 | 315622 | 20631.40 | 2.12% |
| 2025-03-26 | 6.68 | 6.76 | 0.10 | 1.50% | 6.65 | 6.96 | 493572 | 33547.13 | 3.32% |
| 2025-03-25 | 6.70 | 6.66 | 0.01 | 0.15% | 6.56 | 6.98 | 540472 | 36346.77 | 3.64% |
| 2025-03-24 | 6.38 | 6.65 | 0.24 | 3.74% | 6.31 | 6.77 | 418635 | 27446.76 | 2.82% |
| 2025-03-21 | 6.55 | 6.41 | -0.14 | -2.14% | 6.39 | 6.62 | 197545 | 12813.54 | 1.33% |
| 2025-03-20 | 6.43 | 6.55 | 0.16 | 2.50% | 6.42 | 6.70 | 258818 | 16960.15 | 1.74% |
| 2025-03-19 | 6.41 | 6.39 | 0.01 | 0.16% | 6.35 | 6.46 | 125933 | 8048.06 | 0.85% |
| 2025-03-18 | 6.31 | 6.38 | 0.09 | 1.43% | 6.31 | 6.43 | 150850 | 9619.13 | 1.02% |
| 2025-03-17 | 6.34 | 6.29 | -0.04 | -0.63% | 6.29 | 6.37 | 105341 | 6661.95 | 0.71% |
| 2025-03-14 | 6.31 | 6.33 | 0.04 | 0.64% | 6.26 | 6.39 | 129137 | 8144.71 | 0.87% |
| 2025-03-13 | 6.32 | 6.29 | 0.00 | 0.00% | 6.21 | 6.35 | 104727 | 6551.14 | 0.70% |
| 2025-03-12 | 6.34 | 6.29 | -0.04 | -0.63% | 6.27 | 6.37 | 111899 | 7052.47 | 0.75% |
| 2025-03-11 | 6.21 | 6.33 | 0.05 | 0.80% | 6.18 | 6.33 | 113829 | 7124.24 | 0.77% |
| 2025-03-10 | 6.33 | 6.28 | -0.02 | -0.32% | 6.20 | 6.39 | 159623 | 10021.05 | 1.07% |
| 2025-03-07 | 6.20 | 6.30 | 0.10 | 1.61% | 6.16 | 6.38 | 188417 | 11866.57 | 1.27% |
| 2025-03-06 | 6.21 | 6.20 | 0.02 | 0.32% | 6.17 | 6.29 | 116090 | 7201.16 | 0.78% |
| 2025-03-05 | 6.15 | 6.18 | 0.05 | 0.82% | 6.03 | 6.18 | 103821 | 6346.17 | 0.70% |
| 2025-03-04 | 6.10 | 6.13 | 0.02 | 0.33% | 6.09 | 6.20 | 93009 | 5712.08 | 0.63% |
| 2025-03-03 | 6.09 | 6.11 | 0.03 | 0.49% | 6.08 | 6.20 | 125316 | 7704.13 | 0.84% |
| 2025-02-28 | 6.20 | 6.08 | -0.12 | -1.94% | 6.03 | 6.20 | 115458 | 7036.42 | 0.78% |
| 2025-02-27 | 6.31 | 6.20 | -0.09 | -1.43% | 6.13 | 6.34 | 133826 | 8310.70 | 0.90% |
| 2025-02-26 | 6.14 | 6.29 | 0.15 | 2.44% | 6.13 | 6.30 | 165220 | 10335.48 | 1.11% |
| 2025-02-25 | 6.20 | 6.14 | -0.08 | -1.29% | 6.13 | 6.22 | 115803 | 7144.38 | 0.78% |
| 2025-02-24 | 6.13 | 6.22 | 0.08 | 1.30% | 6.07 | 6.27 | 154405 | 9533.72 | 1.04% |
| 2025-02-21 | 6.18 | 6.14 | -0.02 | -0.32% | 6.12 | 6.23 | 145039 | 8938.59 | 0.98% |
| 2025-02-20 | 6.05 | 6.16 | 0.12 | 1.99% | 5.99 | 6.17 | 174482 | 10653.56 | 1.17% |
| 2025-02-19 | 5.91 | 6.04 | 0.16 | 2.72% | 5.88 | 6.04 | 121797 | 7295.31 | 0.82% |
| 2025-02-18 | 6.00 | 5.88 | -0.11 | -1.84% | 5.86 | 6.00 | 114639 | 6784.91 | 0.77% |
| 2025-02-17 | 6.04 | 5.99 | -0.07 | -1.16% | 5.96 | 6.08 | 115812 | 6940.17 | 0.78% |
| 2025-02-14 | 6.05 | 6.06 | 0.01 | 0.17% | 6.02 | 6.12 | 97979 | 5927.20 | 0.66% |
| 2025-02-13 | 6.14 | 6.05 | -0.10 | -1.63% | 6.03 | 6.19 | 122542 | 7460.90 | 0.82% |
| 2025-02-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.11 | 6.20 | 114400 | 7032.00 | 0.77% |
| 2025-02-11 | 6.16 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 127652 | 7851.58 | 0.86% |
| 2025-02-10 | 6.19 | 6.16 | -0.03 | -0.48% | 6.15 | 6.27 | 119487 | 7391.13 | 0.80% |
| 2025-02-07 | 6.20 | 6.19 | -0.02 | -0.32% | 6.14 | 6.23 | 160395 | 9934.21 | 1.08% |
| 2025-02-06 | 6.11 | 6.21 | 0.10 | 1.64% | 6.08 | 6.21 | 127428 | 7835.41 | 0.86% |
| 2025-02-05 | 6.11 | 6.11 | 0.02 | 0.33% | 6.06 | 6.18 | 102534 | 6278.98 | 0.69% |
| 2025-01-27 | 6.08 | 6.09 | 0.01 | 0.16% | 6.05 | 6.16 | 93953 | 5737.99 | 0.63% |
| 2025-01-24 | 6.02 | 6.08 | 0.06 | 1.00% | 6.00 | 6.13 | 88080 | 5352.29 | 0.59% |
| 2025-01-23 | 6.02 | 6.02 | 0.02 | 0.33% | 6.01 | 6.10 | 100507 | 6078.36 | 0.68% |
| 2025-01-22 | 5.99 | 6.00 | 0.01 | 0.17% | 5.91 | 6.01 | 84841 | 5058.43 | 0.57% |
| 2025-01-21 | 6.02 | 5.99 | -0.02 | -0.33% | 5.94 | 6.04 | 74935 | 4482.76 | 0.50% |
| 2025-01-20 | 6.05 | 6.01 | -0.02 | -0.33% | 5.97 | 6.09 | 89128 | 5365.99 | 0.60% |
| 2025-01-17 | 6.05 | 6.03 | -0.02 | -0.33% | 5.95 | 6.05 | 86548 | 5204.42 | 0.58% |
| 2025-01-16 | 5.90 | 6.05 | 0.17 | 2.89% | 5.89 | 6.06 | 158368 | 9514.35 | 1.07% |
| 2025-01-15 | 5.91 | 5.88 | -0.04 | -0.68% | 5.81 | 5.94 | 126117 | 7392.99 | 0.85% |
| 2025-01-14 | 5.70 | 5.92 | 0.19 | 3.32% | 5.67 | 5.94 | 162268 | 9464.91 | 1.09% |
| 2025-01-13 | 5.56 | 5.73 | 0.09 | 1.60% | 5.51 | 5.75 | 103391 | 5867.77 | 0.70% |
| 2025-01-10 | 5.65 | 5.64 | 0.00 | 0.00% | 5.58 | 5.76 | 126747 | 7193.75 | 0.85% |
| 2025-01-09 | 5.60 | 5.64 | 0.02 | 0.36% | 5.56 | 5.67 | 97934 | 5516.06 | 0.66% |
| 2025-01-08 | 5.74 | 5.62 | -0.13 | -2.26% | 5.49 | 5.75 | 135279 | 7577.91 | 0.91% |
| 2025-01-07 | 5.72 | 5.75 | 0.03 | 0.52% | 5.67 | 5.79 | 97155 | 5562.16 | 0.65% |
| 2025-01-06 | 5.65 | 5.72 | 0.05 | 0.88% | 5.53 | 5.79 | 119851 | 6818.48 | 0.81% |
| 2025-01-03 | 5.75 | 5.67 | -0.07 | -1.22% | 5.64 | 5.87 | 155375 | 8941.96 | 1.05% |
| 2025-01-02 | 5.90 | 5.74 | -0.16 | -2.71% | 5.68 | 5.95 | 161895 | 9446.39 | 1.10% |
| 2024-12-31 | 6.12 | 5.90 | -0.26 | -4.22% | 5.90 | 6.18 | 174098 | 10446.36 | 1.18% |
| 2024-12-30 | 6.25 | 6.16 | -0.11 | -1.75% | 6.11 | 6.25 | 137000 | 8429.55 | 0.93% |
| 2024-12-27 | 6.18 | 6.27 | 0.12 | 1.95% | 6.15 | 6.32 | 174417 | 10927.11 | 1.18% |
| 2024-12-26 | 6.10 | 6.15 | 0.05 | 0.82% | 6.10 | 6.22 | 131269 | 8101.18 | 0.89% |
| 2024-12-25 | 6.27 | 6.10 | -0.21 | -3.33% | 6.03 | 6.29 | 196070 | 11991.23 | 1.33% |
| 2024-12-24 | 6.17 | 6.31 | 0.13 | 2.10% | 6.17 | 6.42 | 225881 | 14317.35 | 1.53% |
| 2024-12-23 | 6.47 | 6.18 | -0.28 | -4.33% | 6.15 | 6.48 | 221339 | 13869.30 | 1.50% |
| 2024-12-20 | 6.35 | 6.46 | 0.06 | 0.94% | 6.29 | 6.52 | 226854 | 14589.62 | 1.53% |
| 2024-12-19 | 6.31 | 6.40 | -0.03 | -0.47% | 6.22 | 6.46 | 241260 | 15212.34 | 1.63% |
| 2024-12-18 | 6.25 | 6.43 | 0.18 | 2.88% | 6.22 | 6.46 | 328684 | 20901.82 | 2.22% |
| 2024-12-17 | 6.52 | 6.25 | -0.29 | -4.43% | 6.23 | 6.53 | 295652 | 18669.56 | 2.00% |
| 2024-12-16 | 6.72 | 6.54 | -0.28 | -4.11% | 6.45 | 6.75 | 500243 | 32969.44 | 3.38% |
| 2024-12-13 | 6.71 | 6.82 | -0.01 | -0.15% | 6.66 | 7.08 | 628881 | 43307.24 | 4.25% |
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。
