| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 13.88 | 13.70 | -0.07 | -0.51% | 13.55 | 13.95 | 474168 | 64929.59 | 1.47% |
| 2025-08-15 | 13.22 | 13.77 | 0.54 | 4.08% | 13.18 | 13.80 | 492985 | 67109.04 | 1.53% |
| 2025-08-14 | 13.33 | 13.23 | -0.10 | -0.75% | 13.22 | 13.61 | 426698 | 57090.23 | 1.32% |
| 2025-08-13 | 13.05 | 13.33 | 0.27 | 2.07% | 13.01 | 13.46 | 466284 | 61733.35 | 1.45% |
| 2025-08-12 | 12.92 | 13.06 | 0.08 | 0.62% | 12.80 | 13.10 | 308371 | 39994.58 | 0.96% |
| 2025-08-11 | 13.00 | 12.98 | 0.01 | 0.08% | 12.78 | 13.07 | 281650 | 36404.22 | 0.87% |
| 2025-08-08 | 12.59 | 12.97 | 0.37 | 2.94% | 12.52 | 13.28 | 446949 | 57683.10 | 1.39% |
| 2025-08-07 | 13.04 | 13.00 | 0.05 | 0.39% | 12.72 | 13.06 | 317550 | 40999.01 | 0.98% |
| 2025-08-06 | 12.82 | 12.95 | 0.14 | 1.09% | 12.78 | 13.06 | 292036 | 37705.42 | 0.91% |
| 2025-08-05 | 12.83 | 12.81 | 0.03 | 0.23% | 12.68 | 12.88 | 252273 | 32245.68 | 0.78% |
| 2025-08-04 | 12.49 | 12.78 | 0.29 | 2.32% | 12.47 | 12.86 | 364217 | 46106.58 | 1.13% |
| 2025-08-01 | 12.86 | 12.49 | -0.38 | -2.95% | 12.47 | 12.96 | 450094 | 56991.90 | 1.39% |
| 2025-07-31 | 12.66 | 12.87 | -0.44 | -3.31% | 12.58 | 13.20 | 591275 | 76376.80 | 1.83% |
| 2025-07-30 | 13.33 | 13.31 | 0.27 | 2.07% | 13.15 | 13.97 | 852083 | 115501.40 | 2.64% |
| 2025-07-29 | 12.94 | 13.04 | 0.10 | 0.77% | 12.90 | 13.53 | 621893 | 81659.77 | 1.93% |
| 2025-07-28 | 13.00 | 12.94 | -0.27 | -2.04% | 12.64 | 13.11 | 687700 | 88700.12 | 2.13% |
| 2025-07-25 | 13.12 | 13.21 | 0.13 | 0.99% | 12.96 | 13.54 | 1330738 | 176377.72 | 4.12% |
| 2025-07-24 | 12.15 | 13.08 | 1.19 | 10.01% | 12.15 | 13.08 | 753775 | 97684.12 | 2.34% |
| 2025-07-23 | 11.87 | 11.89 | 0.02 | 0.17% | 11.68 | 11.96 | 325528 | 38461.87 | 1.01% |
| 2025-07-22 | 11.48 | 11.87 | 0.43 | 3.76% | 11.48 | 11.90 | 478266 | 56123.05 | 1.48% |
| 2025-07-21 | 11.17 | 11.44 | 0.34 | 3.06% | 11.12 | 11.45 | 380419 | 43127.37 | 1.18% |
| 2025-07-18 | 10.99 | 11.10 | 0.00 | 0.00% | 10.91 | 11.21 | 308713 | 34161.87 | 0.96% |
| 2025-07-17 | 11.22 | 11.10 | -0.12 | -1.07% | 11.06 | 11.23 | 155281 | 17257.53 | 0.48% |
| 2025-07-16 | 11.15 | 11.22 | 0.07 | 0.63% | 11.12 | 11.23 | 147974 | 16530.14 | 0.46% |
| 2025-07-15 | 11.25 | 11.15 | -0.10 | -0.89% | 11.11 | 11.33 | 202719 | 22706.71 | 0.63% |
| 2025-07-14 | 11.43 | 11.25 | -0.18 | -1.57% | 11.25 | 11.49 | 268398 | 30445.18 | 0.83% |
| 2025-07-11 | 11.18 | 11.43 | 0.29 | 2.60% | 11.17 | 11.65 | 393935 | 44965.70 | 1.22% |
| 2025-07-10 | 11.18 | 11.14 | 0.04 | 0.36% | 11.06 | 11.21 | 225521 | 25086.76 | 0.70% |
| 2025-07-09 | 11.22 | 11.10 | 0.06 | 0.54% | 11.05 | 11.39 | 370217 | 41413.58 | 1.15% |
| 2025-07-08 | 10.95 | 11.04 | 0.11 | 1.01% | 10.92 | 11.08 | 154579 | 17022.61 | 0.48% |
| 2025-07-07 | 10.98 | 10.93 | -0.05 | -0.46% | 10.89 | 11.06 | 200310 | 21936.06 | 0.62% |
| 2025-07-04 | 11.17 | 10.98 | -0.22 | -1.96% | 10.92 | 11.17 | 213310 | 23481.96 | 0.66% |
| 2025-07-03 | 11.22 | 11.20 | -0.03 | -0.27% | 11.12 | 11.28 | 158838 | 17779.58 | 0.49% |
| 2025-07-02 | 11.04 | 11.23 | 0.18 | 1.63% | 11.00 | 11.26 | 240840 | 26880.58 | 0.75% |
| 2025-07-01 | 10.95 | 11.05 | 0.11 | 1.01% | 10.86 | 11.05 | 153297 | 16770.59 | 0.48% |
| 2025-06-30 | 11.09 | 10.94 | -0.15 | -1.35% | 10.91 | 11.14 | 219741 | 24101.33 | 0.68% |
| 2025-06-27 | 10.82 | 11.09 | 0.32 | 2.97% | 10.82 | 11.18 | 322952 | 35712.88 | 1.00% |
| 2025-06-26 | 10.72 | 10.77 | 0.07 | 0.65% | 10.70 | 10.89 | 161522 | 17426.54 | 0.50% |
| 2025-06-25 | 10.68 | 10.70 | 0.03 | 0.28% | 10.64 | 10.74 | 135126 | 14447.22 | 0.42% |
| 2025-06-24 | 10.61 | 10.67 | 0.07 | 0.66% | 10.60 | 10.80 | 141735 | 15179.09 | 0.44% |
| 2025-06-23 | 10.60 | 10.60 | -0.02 | -0.19% | 10.58 | 10.69 | 115571 | 12284.34 | 0.36% |
| 2025-06-20 | 10.75 | 10.62 | -0.06 | -0.56% | 10.61 | 10.77 | 110168 | 11752.42 | 0.34% |
| 2025-06-19 | 10.94 | 10.68 | -0.29 | -2.64% | 10.65 | 10.98 | 182155 | 19621.96 | 0.56% |
| 2025-06-18 | 10.97 | 10.97 | -0.01 | -0.09% | 10.92 | 11.03 | 112251 | 12306.00 | 0.35% |
| 2025-06-17 | 10.85 | 10.98 | 0.10 | 0.92% | 10.82 | 11.03 | 184063 | 20161.84 | 0.57% |
| 2025-06-16 | 10.88 | 10.88 | -0.03 | -0.27% | 10.84 | 10.99 | 175862 | 19179.31 | 0.55% |
| 2025-06-13 | 10.95 | 10.91 | -0.05 | -0.46% | 10.88 | 11.03 | 172892 | 18911.91 | 0.54% |
| 2025-06-12 | 10.88 | 10.96 | 0.08 | 0.74% | 10.79 | 10.98 | 187841 | 20466.75 | 0.58% |
| 2025-06-11 | 10.82 | 10.88 | 0.05 | 0.46% | 10.81 | 10.96 | 192839 | 20990.81 | 0.60% |
| 2025-06-10 | 10.88 | 10.83 | -0.06 | -0.55% | 10.76 | 10.89 | 222630 | 24094.46 | 0.69% |
| 2025-06-09 | 10.91 | 10.89 | -0.08 | -0.73% | 10.81 | 11.05 | 295343 | 32236.26 | 0.92% |
| 2025-06-06 | 10.90 | 10.97 | 0.07 | 0.64% | 10.88 | 10.99 | 211997 | 23216.62 | 0.66% |
| 2025-06-05 | 10.91 | 10.90 | -0.01 | -0.09% | 10.80 | 11.03 | 309276 | 33708.83 | 0.96% |
| 2025-06-04 | 10.72 | 10.91 | 0.17 | 1.58% | 10.69 | 10.92 | 262391 | 28453.65 | 0.81% |
| 2025-06-03 | 10.55 | 10.74 | 0.19 | 1.80% | 10.55 | 10.75 | 246454 | 26315.81 | 0.76% |
| 2025-05-30 | 10.40 | 10.55 | 0.05 | 0.48% | 10.40 | 10.62 | 241923 | 25502.18 | 0.75% |
| 2025-05-29 | 10.40 | 10.50 | 0.13 | 1.25% | 10.35 | 10.56 | 303350 | 31796.99 | 0.94% |
| 2025-05-28 | 10.16 | 10.37 | 0.27 | 2.67% | 10.14 | 10.52 | 337933 | 34953.50 | 1.05% |
| 2025-05-27 | 10.23 | 10.10 | -0.13 | -1.27% | 10.06 | 10.23 | 166751 | 16879.02 | 0.52% |
| 2025-05-26 | 10.14 | 10.23 | 0.11 | 1.09% | 10.14 | 10.30 | 145873 | 14913.52 | 0.45% |
| 2025-05-23 | 10.22 | 10.12 | -0.08 | -0.78% | 10.12 | 10.33 | 187747 | 19237.49 | 0.58% |
| 2025-05-22 | 10.18 | 10.20 | 0.03 | 0.29% | 10.12 | 10.23 | 198104 | 20182.41 | 0.61% |
| 2025-05-21 | 10.03 | 10.17 | 0.17 | 1.70% | 10.00 | 10.19 | 274925 | 27819.69 | 0.85% |
| 2025-05-20 | 10.01 | 10.00 | -0.01 | -0.10% | 9.98 | 10.04 | 128392 | 12839.82 | 0.40% |
| 2025-05-19 | 10.07 | 10.01 | -0.06 | -0.60% | 9.98 | 10.09 | 131416 | 13152.89 | 0.41% |
| 2025-05-16 | 10.00 | 10.07 | 0.06 | 0.60% | 9.98 | 10.08 | 143113 | 14366.48 | 0.44% |
| 2025-05-15 | 10.09 | 10.01 | -0.08 | -0.79% | 10.01 | 10.10 | 136797 | 13740.90 | 0.42% |
| 2025-05-14 | 10.05 | 10.09 | 0.02 | 0.20% | 9.98 | 10.10 | 210697 | 21151.61 | 0.65% |
| 2025-05-13 | 10.11 | 10.07 | 0.00 | 0.00% | 10.02 | 10.14 | 212480 | 21400.77 | 0.66% |
| 2025-05-12 | 10.09 | 10.07 | 0.04 | 0.40% | 10.02 | 10.12 | 241775 | 24318.35 | 0.75% |
| 2025-05-09 | 10.01 | 10.03 | 0.03 | 0.30% | 9.94 | 10.11 | 176958 | 17744.50 | 0.55% |
| 2025-05-08 | 9.98 | 10.00 | 0.01 | 0.10% | 9.93 | 10.03 | 131707 | 13172.84 | 0.41% |
| 2025-05-07 | 10.05 | 9.99 | 0.02 | 0.20% | 9.95 | 10.07 | 141256 | 14108.97 | 0.44% |
| 2025-05-06 | 9.84 | 9.97 | 0.17 | 1.73% | 9.83 | 9.99 | 170582 | 16968.09 | 0.53% |
| 2025-04-30 | 9.86 | 9.80 | -0.06 | -0.61% | 9.79 | 9.89 | 108414 | 10649.21 | 0.34% |
| 2025-04-29 | 9.92 | 9.86 | -0.07 | -0.70% | 9.85 | 9.94 | 104895 | 10363.51 | 0.33% |
| 2025-04-28 | 10.05 | 9.93 | -0.05 | -0.50% | 9.88 | 10.05 | 157497 | 15619.14 | 0.49% |
| 2025-04-25 | 9.96 | 9.98 | 0.04 | 0.40% | 9.94 | 10.04 | 101816 | 10175.81 | 0.32% |
| 2025-04-24 | 9.97 | 9.94 | -0.02 | -0.20% | 9.90 | 10.04 | 104590 | 10422.99 | 0.32% |
| 2025-04-23 | 10.00 | 9.96 | -0.05 | -0.50% | 9.94 | 10.05 | 107558 | 10743.06 | 0.33% |
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。
