| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.31 | 9.76 | 0.29 | 3.06% | 9.16 | 9.80 | 339128 | 32183.34 | 1.05% |
| 2025-04-08 | 9.33 | 9.47 | 0.14 | 1.50% | 9.18 | 9.58 | 326643 | 30570.22 | 1.01% |
| 2025-04-07 | 9.88 | 9.33 | -1.04 | -10.03% | 9.33 | 9.94 | 436508 | 41586.79 | 1.35% |
| 2025-04-03 | 10.59 | 10.37 | -0.25 | -2.35% | 10.35 | 10.60 | 266092 | 27741.78 | 0.82% |
| 2025-04-02 | 10.70 | 10.62 | -0.07 | -0.65% | 10.58 | 10.71 | 177451 | 18859.47 | 0.55% |
| 2025-04-01 | 10.58 | 10.69 | 0.12 | 1.14% | 10.55 | 10.75 | 197636 | 21082.90 | 0.61% |
| 2025-03-31 | 10.63 | 10.57 | -0.06 | -0.56% | 10.47 | 10.69 | 173523 | 18367.25 | 0.54% |
| 2025-03-28 | 10.75 | 10.63 | -0.09 | -0.84% | 10.50 | 10.75 | 200849 | 21273.02 | 0.62% |
| 2025-03-27 | 10.78 | 10.72 | -0.10 | -0.92% | 10.67 | 10.82 | 168539 | 18077.05 | 0.52% |
| 2025-03-26 | 10.86 | 10.82 | -0.05 | -0.46% | 10.80 | 11.06 | 211025 | 23042.30 | 0.65% |
| 2025-03-25 | 10.95 | 10.87 | -0.04 | -0.37% | 10.76 | 11.01 | 162433 | 17658.45 | 0.50% |
| 2025-03-24 | 10.74 | 10.91 | 0.20 | 1.87% | 10.70 | 11.02 | 276030 | 30011.01 | 0.86% |
| 2025-03-21 | 10.80 | 10.71 | -0.11 | -1.02% | 10.65 | 10.90 | 230466 | 24810.49 | 0.71% |
| 2025-03-20 | 10.88 | 10.82 | -0.11 | -1.01% | 10.81 | 10.97 | 180729 | 19656.99 | 0.56% |
| 2025-03-19 | 10.94 | 10.93 | -0.06 | -0.55% | 10.85 | 10.99 | 158952 | 17346.12 | 0.49% |
| 2025-03-18 | 10.95 | 10.99 | 0.07 | 0.64% | 10.81 | 11.08 | 277498 | 30428.19 | 0.86% |
| 2025-03-17 | 11.16 | 10.92 | -0.03 | -0.27% | 10.89 | 11.28 | 335203 | 36990.21 | 1.04% |
| 2025-03-14 | 11.12 | 10.95 | -0.01 | -0.09% | 10.89 | 11.22 | 363921 | 39935.04 | 1.13% |
| 2025-03-13 | 10.86 | 10.96 | 0.11 | 1.01% | 10.78 | 11.01 | 286899 | 31220.51 | 0.89% |
| 2025-03-12 | 10.99 | 10.85 | -0.16 | -1.45% | 10.82 | 11.12 | 396708 | 43418.06 | 1.23% |
| 2025-03-11 | 10.54 | 11.01 | 0.32 | 2.99% | 10.50 | 11.04 | 519629 | 56106.19 | 1.61% |
| 2025-03-10 | 10.50 | 10.69 | 0.29 | 2.79% | 10.44 | 10.72 | 492711 | 52313.55 | 1.53% |
| 2025-03-07 | 10.19 | 10.40 | 0.20 | 1.96% | 10.17 | 10.48 | 355447 | 36905.95 | 1.10% |
| 2025-03-06 | 10.17 | 10.20 | 0.03 | 0.29% | 10.15 | 10.25 | 198759 | 20268.40 | 0.62% |
| 2025-03-05 | 10.16 | 10.17 | 0.01 | 0.10% | 10.04 | 10.18 | 131645 | 13312.31 | 0.41% |
| 2025-03-04 | 10.03 | 10.16 | 0.12 | 1.20% | 9.97 | 10.17 | 180142 | 18187.73 | 0.56% |
| 2025-03-03 | 9.95 | 10.04 | 0.09 | 0.90% | 9.95 | 10.14 | 195715 | 19726.35 | 0.61% |
| 2025-02-28 | 9.98 | 9.95 | -0.07 | -0.70% | 9.92 | 10.06 | 148412 | 14823.24 | 0.46% |
| 2025-02-27 | 10.10 | 10.02 | -0.07 | -0.69% | 9.96 | 10.14 | 162898 | 16302.37 | 0.50% |
| 2025-02-26 | 10.00 | 10.09 | 0.12 | 1.20% | 9.99 | 10.16 | 194692 | 19656.67 | 0.60% |
| 2025-02-25 | 10.11 | 9.97 | -0.13 | -1.29% | 9.96 | 10.14 | 203787 | 20447.38 | 0.63% |
| 2025-02-24 | 10.13 | 10.10 | -0.04 | -0.39% | 10.07 | 10.17 | 175714 | 17760.16 | 0.54% |
| 2025-02-21 | 10.17 | 10.14 | -0.01 | -0.10% | 10.10 | 10.25 | 183613 | 18643.57 | 0.57% |
| 2025-02-20 | 10.22 | 10.15 | -0.08 | -0.78% | 10.12 | 10.28 | 183244 | 18663.08 | 0.57% |
| 2025-02-19 | 10.20 | 10.23 | 0.03 | 0.29% | 10.16 | 10.24 | 134127 | 13679.58 | 0.42% |
| 2025-02-18 | 10.25 | 10.20 | -0.04 | -0.39% | 10.17 | 10.33 | 125591 | 12866.83 | 0.39% |
| 2025-02-17 | 10.43 | 10.24 | -0.23 | -2.20% | 10.21 | 10.45 | 179802 | 18479.09 | 0.56% |
| 2025-02-14 | 10.41 | 10.47 | 0.06 | 0.58% | 10.39 | 10.50 | 107668 | 11239.53 | 0.33% |
| 2025-02-13 | 10.46 | 10.41 | -0.09 | -0.86% | 10.39 | 10.53 | 144165 | 15082.36 | 0.45% |
| 2025-02-12 | 10.55 | 10.50 | -0.08 | -0.76% | 10.41 | 10.55 | 189713 | 19850.87 | 0.59% |
| 2025-02-11 | 10.63 | 10.58 | -0.05 | -0.47% | 10.55 | 10.72 | 170481 | 18093.88 | 0.53% |
| 2025-02-10 | 10.70 | 10.63 | -0.08 | -0.75% | 10.62 | 10.77 | 189123 | 20184.28 | 0.59% |
| 2025-02-07 | 10.70 | 10.71 | -0.05 | -0.46% | 10.62 | 10.80 | 227483 | 24365.21 | 0.71% |
| 2025-02-06 | 10.60 | 10.76 | 0.13 | 1.22% | 10.55 | 10.77 | 259144 | 27760.53 | 0.80% |
| 2025-02-05 | 10.70 | 10.63 | 0.12 | 1.14% | 10.52 | 10.74 | 189399 | 20092.45 | 0.59% |
| 2025-01-27 | 10.49 | 10.51 | 0.01 | 0.10% | 10.48 | 10.63 | 129818 | 13689.37 | 0.40% |
| 2025-01-24 | 10.46 | 10.50 | 0.05 | 0.48% | 10.37 | 10.56 | 112059 | 11718.68 | 0.35% |
| 2025-01-23 | 10.51 | 10.45 | -0.03 | -0.29% | 10.41 | 10.61 | 138236 | 14536.51 | 0.43% |
| 2025-01-22 | 10.47 | 10.48 | 0.01 | 0.10% | 10.41 | 10.54 | 93377 | 9780.31 | 0.29% |
| 2025-01-21 | 10.48 | 10.47 | 0.01 | 0.10% | 10.23 | 10.51 | 139136 | 14443.30 | 0.43% |
| 2025-01-20 | 10.61 | 10.46 | -0.15 | -1.41% | 10.43 | 10.67 | 156223 | 16460.08 | 0.48% |
| 2025-01-17 | 10.41 | 10.61 | 0.21 | 2.02% | 10.37 | 10.64 | 218466 | 23003.14 | 0.68% |
| 2025-01-16 | 10.20 | 10.40 | 0.22 | 2.16% | 10.19 | 10.42 | 259486 | 26887.91 | 0.80% |
| 2025-01-15 | 10.30 | 10.18 | -0.12 | -1.17% | 10.11 | 10.31 | 158869 | 16183.59 | 0.49% |
| 2025-01-14 | 10.20 | 10.30 | 0.10 | 0.98% | 10.09 | 10.32 | 172831 | 17696.93 | 0.54% |
| 2025-01-13 | 9.95 | 10.20 | 0.19 | 1.90% | 9.92 | 10.26 | 163806 | 16622.72 | 0.51% |
| 2025-01-10 | 10.30 | 10.01 | -0.20 | -1.96% | 10.01 | 10.40 | 142883 | 14520.56 | 0.44% |
| 2025-01-09 | 10.04 | 10.21 | 0.17 | 1.69% | 9.96 | 10.22 | 146143 | 14836.03 | 0.45% |
| 2025-01-08 | 10.25 | 10.04 | -0.31 | -3.00% | 9.98 | 10.34 | 204972 | 20708.75 | 0.64% |
| 2025-01-07 | 10.20 | 10.35 | 0.15 | 1.47% | 10.12 | 10.43 | 196415 | 20314.95 | 0.61% |
| 2025-01-06 | 10.04 | 10.20 | 0.12 | 1.19% | 10.01 | 10.33 | 165023 | 16818.85 | 0.51% |
| 2025-01-03 | 9.98 | 10.08 | 0.13 | 1.31% | 9.95 | 10.42 | 275137 | 28070.11 | 0.85% |
| 2025-01-02 | 10.09 | 9.95 | -0.11 | -1.09% | 9.87 | 10.16 | 195607 | 19602.69 | 0.61% |
| 2024-12-31 | 10.39 | 10.06 | -0.34 | -3.27% | 10.06 | 10.42 | 233919 | 23794.64 | 0.72% |
| 2024-12-30 | 10.32 | 10.40 | 0.09 | 0.87% | 10.32 | 10.46 | 158874 | 16533.51 | 0.49% |
| 2024-12-27 | 10.33 | 10.31 | -0.04 | -0.39% | 10.28 | 10.43 | 159560 | 16472.79 | 0.49% |
| 2024-12-26 | 10.40 | 10.35 | -0.03 | -0.29% | 10.31 | 10.45 | 114014 | 11826.83 | 0.35% |
| 2024-12-25 | 10.51 | 10.38 | -0.10 | -0.95% | 10.36 | 10.53 | 84317 | 8783.45 | 0.26% |
| 2024-12-24 | 10.33 | 10.48 | 0.15 | 1.45% | 10.32 | 10.51 | 115428 | 12020.88 | 0.36% |
| 2024-12-23 | 10.40 | 10.33 | -0.07 | -0.67% | 10.31 | 10.48 | 130215 | 13510.27 | 0.40% |
| 2024-12-20 | 10.55 | 10.40 | -0.16 | -1.52% | 10.38 | 10.57 | 160213 | 16721.60 | 0.50% |
| 2024-12-19 | 10.43 | 10.56 | 0.07 | 0.67% | 10.33 | 10.58 | 104697 | 10970.59 | 0.32% |
| 2024-12-18 | 10.53 | 10.49 | 0.00 | 0.00% | 10.46 | 10.56 | 102628 | 10784.09 | 0.32% |
| 2024-12-17 | 10.56 | 10.49 | -0.07 | -0.66% | 10.47 | 10.61 | 105742 | 11135.35 | 0.33% |
| 2024-12-16 | 10.65 | 10.56 | -0.09 | -0.85% | 10.51 | 10.70 | 120478 | 12749.03 | 0.37% |
| 2024-12-13 | 10.86 | 10.65 | -0.21 | -1.93% | 10.61 | 10.86 | 188985 | 20245.16 | 0.59% |
| 2024-12-12 | 10.82 | 10.86 | 0.04 | 0.37% | 10.75 | 10.88 | 148087 | 16035.68 | 0.46% |
| 2024-12-11 | 10.69 | 10.82 | 0.13 | 1.22% | 10.66 | 10.91 | 213276 | 23074.20 | 0.66% |
| 2024-12-10 | 10.89 | 10.69 | 0.06 | 0.56% | 10.66 | 10.96 | 267499 | 28774.65 | 0.83% |
| 2024-12-09 | 10.59 | 10.63 | 0.05 | 0.47% | 10.58 | 10.75 | 231557 | 24690.47 | 0.72% |
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。
