| 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 | 19.04 | 19.17 | 0.48 | 2.57% | 18.59 | 19.32 | 505821 | 95808.50 | 1.57% |
| 2026-02-02 | 18.47 | 18.69 | -1.83 | -8.92% | 18.47 | 19.55 | 841704 | 159846.02 | 2.61% |
| 2026-01-30 | 21.46 | 20.52 | -2.28 | -10.00% | 20.52 | 21.47 | 560733 | 116413.47 | 1.74% |
| 2026-01-29 | 23.33 | 22.80 | -0.59 | -2.52% | 21.88 | 24.35 | 875508 | 199712.73 | 2.71% |
| 2026-01-28 | 21.58 | 23.39 | 1.56 | 7.15% | 21.28 | 23.55 | 793287 | 178450.11 | 2.46% |
| 2026-01-27 | 21.66 | 21.83 | -0.09 | -0.41% | 20.95 | 22.52 | 829304 | 180576.45 | 2.57% |
| 2026-01-26 | 20.20 | 21.92 | 1.99 | 9.98% | 20.20 | 21.92 | 900890 | 190404.77 | 2.79% |
| 2026-01-23 | 19.30 | 19.93 | 0.71 | 3.69% | 19.12 | 20.06 | 513916 | 101208.59 | 1.59% |
| 2026-01-22 | 19.54 | 19.22 | -0.33 | -1.69% | 18.96 | 19.54 | 339040 | 65001.77 | 1.05% |
| 2026-01-21 | 19.06 | 19.55 | 0.30 | 1.56% | 19.05 | 19.74 | 429506 | 83588.61 | 1.33% |
| 2026-01-20 | 19.60 | 19.25 | -0.20 | -1.03% | 18.59 | 19.70 | 446205 | 85176.37 | 1.38% |
| 2026-01-19 | 18.86 | 19.45 | 0.60 | 3.18% | 18.39 | 19.65 | 541757 | 103748.46 | 1.68% |
| 2026-01-16 | 19.20 | 18.85 | 0.01 | 0.05% | 18.73 | 20.31 | 786791 | 152981.19 | 2.44% |
| 2026-01-15 | 18.15 | 18.84 | 0.70 | 3.86% | 18.12 | 19.60 | 627053 | 118809.44 | 1.94% |
| 2026-01-14 | 18.03 | 18.14 | 0.09 | 0.50% | 17.90 | 18.64 | 518860 | 94846.30 | 1.61% |
| 2026-01-13 | 18.21 | 18.05 | -0.15 | -0.82% | 17.82 | 18.38 | 456173 | 82481.05 | 1.41% |
| 2026-01-12 | 18.88 | 18.20 | -0.18 | -0.98% | 17.78 | 18.88 | 757638 | 137688.91 | 2.35% |
| 2026-01-09 | 16.75 | 18.38 | 1.67 | 9.99% | 16.70 | 18.38 | 769166 | 137936.70 | 2.38% |
| 2026-01-08 | 16.88 | 16.71 | -0.34 | -1.99% | 16.54 | 17.16 | 343793 | 57884.29 | 1.07% |
| 2026-01-07 | 16.80 | 17.05 | 0.30 | 1.79% | 16.57 | 17.23 | 485849 | 82183.86 | 1.51% |
| 2026-01-06 | 16.22 | 16.75 | 0.80 | 5.02% | 16.08 | 16.75 | 484537 | 79889.91 | 1.50% |
| 2026-01-05 | 15.74 | 15.95 | 0.37 | 2.37% | 15.62 | 16.04 | 369486 | 58636.06 | 1.15% |
| 2025-12-31 | 15.32 | 15.58 | 0.24 | 1.56% | 15.29 | 15.89 | 275000 | 42940.93 | 0.85% |
| 2025-12-30 | 15.04 | 15.34 | 0.07 | 0.46% | 14.94 | 15.47 | 234646 | 35733.20 | 0.73% |
| 2025-12-29 | 15.65 | 15.27 | -0.19 | -1.23% | 15.21 | 15.70 | 332810 | 51392.43 | 1.03% |
| 2025-12-26 | 15.06 | 15.46 | 0.39 | 2.59% | 15.06 | 15.56 | 358984 | 55275.71 | 1.11% |
| 2025-12-25 | 15.00 | 15.07 | 0.02 | 0.13% | 14.73 | 15.12 | 187142 | 27939.88 | 0.58% |
| 2025-12-24 | 15.26 | 15.05 | -0.09 | -0.59% | 14.92 | 15.28 | 199627 | 29972.17 | 0.62% |
| 2025-12-23 | 14.99 | 15.14 | 0.25 | 1.68% | 14.81 | 15.30 | 322529 | 48736.73 | 1.00% |
| 2025-12-22 | 14.82 | 14.89 | 0.18 | 1.22% | 14.75 | 14.99 | 203292 | 30267.80 | 0.63% |
| 2025-12-19 | 14.41 | 14.71 | 0.30 | 2.08% | 14.25 | 14.88 | 328380 | 48198.30 | 1.02% |
| 2025-12-18 | 14.35 | 14.41 | 0.04 | 0.28% | 14.28 | 14.60 | 150320 | 21749.47 | 0.47% |
| 2025-12-17 | 14.00 | 14.37 | 0.33 | 2.35% | 14.00 | 14.46 | 195093 | 27778.63 | 0.60% |
| 2025-12-16 | 14.44 | 14.04 | -0.46 | -3.17% | 13.93 | 14.47 | 218265 | 30781.12 | 0.68% |
| 2025-12-15 | 14.10 | 14.50 | 0.33 | 2.33% | 14.04 | 14.68 | 278355 | 40369.56 | 0.86% |
| 2025-12-12 | 14.16 | 14.17 | 0.13 | 0.93% | 14.00 | 14.18 | 164710 | 23227.63 | 0.51% |
| 2025-12-11 | 14.25 | 14.04 | -0.15 | -1.06% | 14.02 | 14.29 | 113750 | 16079.66 | 0.35% |
| 2025-12-10 | 14.12 | 14.19 | 0.06 | 0.42% | 13.99 | 14.21 | 108876 | 15372.64 | 0.34% |
| 2025-12-09 | 14.26 | 14.13 | -0.16 | -1.12% | 14.00 | 14.26 | 150668 | 21259.26 | 0.47% |
| 2025-12-08 | 14.51 | 14.29 | -0.15 | -1.04% | 14.18 | 14.55 | 174507 | 24950.14 | 0.54% |
| 2025-12-05 | 13.92 | 14.44 | 0.46 | 3.29% | 13.92 | 14.47 | 218672 | 31215.46 | 0.68% |
| 2025-12-04 | 14.30 | 13.98 | -0.16 | -1.13% | 13.95 | 14.39 | 177650 | 25113.77 | 0.55% |
| 2025-12-03 | 14.05 | 14.14 | 0.11 | 0.78% | 13.91 | 14.32 | 149516 | 21142.90 | 0.46% |
| 2025-12-02 | 14.13 | 14.03 | -0.12 | -0.85% | 13.92 | 14.13 | 127910 | 17920.87 | 0.40% |
| 2025-12-01 | 14.11 | 14.15 | 0.23 | 1.65% | 14.00 | 14.33 | 206855 | 29314.61 | 0.64% |
| 2025-11-28 | 13.80 | 13.92 | 0.15 | 1.09% | 13.66 | 14.01 | 124889 | 17364.81 | 0.39% |
| 2025-11-27 | 13.78 | 13.77 | 0.08 | 0.58% | 13.75 | 14.09 | 151924 | 21161.53 | 0.47% |
| 2025-11-26 | 13.84 | 13.69 | -0.17 | -1.23% | 13.68 | 13.93 | 114129 | 15750.04 | 0.35% |
| 2025-11-25 | 13.72 | 13.86 | 0.20 | 1.46% | 13.72 | 14.07 | 172119 | 23943.41 | 0.53% |
| 2025-11-24 | 13.66 | 13.66 | 0.08 | 0.59% | 13.50 | 13.72 | 182493 | 24912.33 | 0.57% |
| 2025-11-21 | 14.23 | 13.58 | -0.76 | -5.30% | 13.50 | 14.25 | 304741 | 42006.33 | 0.94% |
| 2025-11-20 | 14.40 | 14.34 | -0.09 | -0.62% | 14.33 | 14.70 | 171589 | 24893.21 | 0.53% |
| 2025-11-19 | 14.28 | 14.43 | 0.16 | 1.12% | 14.15 | 14.51 | 155290 | 22249.50 | 0.48% |
| 2025-11-18 | 14.50 | 14.27 | -0.26 | -1.79% | 14.10 | 14.76 | 217059 | 31174.55 | 0.67% |
| 2025-11-17 | 14.88 | 14.53 | -0.34 | -2.29% | 14.46 | 14.96 | 240350 | 35273.61 | 0.74% |
| 2025-11-14 | 14.87 | 14.87 | -0.13 | -0.87% | 14.60 | 15.08 | 207708 | 30978.45 | 0.64% |
| 2025-11-13 | 14.63 | 15.00 | 0.32 | 2.18% | 14.61 | 15.17 | 300140 | 44972.43 | 0.93% |
| 2025-11-12 | 14.54 | 14.68 | 0.13 | 0.89% | 14.45 | 14.91 | 165313 | 24238.68 | 0.51% |
| 2025-11-11 | 14.90 | 14.55 | -0.28 | -1.89% | 14.50 | 14.99 | 174109 | 25482.43 | 0.54% |
| 2025-11-10 | 14.82 | 14.83 | 0.14 | 0.95% | 14.71 | 15.04 | 201491 | 29943.87 | 0.62% |
| 2025-11-07 | 14.75 | 14.69 | -0.14 | -0.94% | 14.59 | 14.86 | 143660 | 21163.43 | 0.45% |
| 2025-11-06 | 14.39 | 14.83 | 0.42 | 2.91% | 14.38 | 14.87 | 202087 | 29713.58 | 0.63% |
| 2025-11-05 | 14.02 | 14.41 | 0.13 | 0.91% | 13.98 | 14.48 | 172610 | 24603.91 | 0.53% |
| 2025-11-04 | 14.95 | 14.28 | -0.69 | -4.61% | 14.19 | 14.95 | 310786 | 45039.77 | 0.96% |
| 2025-11-03 | 15.03 | 14.97 | -0.05 | -0.33% | 14.65 | 15.06 | 260829 | 38767.60 | 0.81% |
| 2025-10-31 | 15.31 | 15.02 | -0.31 | -2.02% | 15.02 | 15.32 | 270132 | 40942.73 | 0.84% |
| 2025-10-30 | 15.60 | 15.33 | -0.22 | -1.41% | 15.31 | 15.60 | 309660 | 47798.63 | 0.96% |
| 2025-10-29 | 14.85 | 15.55 | 0.85 | 5.78% | 14.85 | 15.57 | 510705 | 78327.92 | 1.58% |
| 2025-10-28 | 14.89 | 14.70 | -0.18 | -1.21% | 14.60 | 14.94 | 196522 | 28980.19 | 0.61% |
| 2025-10-27 | 14.68 | 14.88 | 0.31 | 2.13% | 14.68 | 15.16 | 295153 | 44009.48 | 0.91% |
| 2025-10-24 | 14.43 | 14.57 | 0.17 | 1.18% | 14.41 | 14.70 | 184643 | 26835.41 | 0.57% |
| 2025-10-23 | 14.22 | 14.40 | 0.11 | 0.77% | 13.93 | 14.44 | 213848 | 30330.72 | 0.66% |
| 2025-10-22 | 14.33 | 14.29 | -0.32 | -2.19% | 14.16 | 14.50 | 276696 | 39588.34 | 0.86% |
| 2025-10-21 | 14.59 | 14.61 | 0.08 | 0.55% | 14.50 | 14.77 | 217445 | 31882.82 | 0.67% |
| 2025-10-20 | 14.62 | 14.53 | 0.00 | 0.00% | 14.40 | 14.75 | 236237 | 34422.35 | 0.73% |
| 2025-10-17 | 14.80 | 14.53 | -0.10 | -0.68% | 14.40 | 14.98 | 346564 | 50925.88 | 1.07% |
| 2025-10-16 | 15.12 | 14.63 | -0.64 | -4.19% | 14.56 | 15.15 | 288029 | 42727.66 | 0.89% |
| 2025-10-15 | 15.08 | 15.27 | 0.25 | 1.66% | 14.73 | 15.27 | 286833 | 43007.64 | 0.89% |
| 2025-10-14 | 16.08 | 15.02 | -0.92 | -5.77% | 14.84 | 16.12 | 596140 | 92052.16 | 1.85% |
| 2025-10-13 | 15.12 | 15.94 | 0.27 | 1.72% | 15.10 | 15.97 | 429892 | 66671.01 | 1.33% |
金钼股份(601958)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。
