| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.16 | 15.67 | -0.68 | -4.16% | 15.45 | 16.16 | 503515 | 79540.93 | 1.56% |
| 2025-10-09 | 15.90 | 16.35 | 0.90 | 5.83% | 15.60 | 16.35 | 717576 | 114905.79 | 2.22% |
| 2025-09-30 | 15.14 | 15.45 | 0.45 | 3.00% | 15.07 | 15.60 | 547933 | 84209.21 | 1.70% |
| 2025-09-29 | 14.72 | 15.00 | 0.34 | 2.32% | 14.68 | 15.03 | 294883 | 43860.86 | 0.91% |
| 2025-09-26 | 14.52 | 14.66 | -0.15 | -1.01% | 14.52 | 14.98 | 278371 | 41076.70 | 0.86% |
| 2025-09-25 | 14.99 | 14.81 | 0.08 | 0.54% | 14.67 | 15.20 | 421537 | 62810.43 | 1.31% |
| 2025-09-24 | 14.56 | 14.73 | 0.11 | 0.75% | 14.41 | 14.79 | 219180 | 32031.07 | 0.68% |
| 2025-09-23 | 14.94 | 14.62 | -0.32 | -2.14% | 14.35 | 15.04 | 269470 | 39393.50 | 0.84% |
| 2025-09-22 | 14.92 | 14.94 | 0.11 | 0.74% | 14.55 | 15.00 | 273679 | 40480.01 | 0.85% |
| 2025-09-19 | 14.77 | 14.83 | 0.05 | 0.34% | 14.77 | 15.06 | 281963 | 42018.63 | 0.87% |
| 2025-09-18 | 15.16 | 14.78 | -0.56 | -3.65% | 14.61 | 15.20 | 429262 | 64114.04 | 1.33% |
| 2025-09-17 | 15.28 | 15.34 | -0.02 | -0.13% | 15.07 | 15.36 | 278401 | 42353.88 | 0.86% |
| 2025-09-16 | 15.81 | 15.36 | -0.34 | -2.17% | 14.90 | 15.90 | 504665 | 76638.42 | 1.56% |
| 2025-09-15 | 16.05 | 15.70 | -0.43 | -2.67% | 15.66 | 16.15 | 380840 | 60431.23 | 1.18% |
| 2025-09-12 | 15.91 | 16.13 | 0.37 | 2.35% | 15.60 | 16.50 | 592990 | 95270.40 | 1.84% |
| 2025-09-11 | 15.57 | 15.76 | 0.28 | 1.81% | 15.40 | 15.76 | 332375 | 52007.18 | 1.03% |
| 2025-09-10 | 15.49 | 15.48 | -0.23 | -1.46% | 15.20 | 15.67 | 382413 | 58952.84 | 1.19% |
| 2025-09-09 | 15.73 | 15.71 | -0.12 | -0.76% | 15.63 | 16.16 | 431088 | 68459.62 | 1.34% |
| 2025-09-08 | 16.25 | 15.83 | -0.12 | -0.75% | 15.72 | 16.25 | 354487 | 56368.08 | 1.10% |
| 2025-09-05 | 15.44 | 15.95 | 0.50 | 3.24% | 15.42 | 15.97 | 480900 | 75815.23 | 1.49% |
| 2025-09-04 | 16.25 | 15.45 | -0.80 | -4.92% | 15.22 | 16.45 | 765032 | 120614.14 | 2.37% |
| 2025-09-03 | 17.39 | 16.25 | -1.22 | -6.98% | 15.91 | 17.41 | 994630 | 163441.34 | 3.08% |
| 2025-09-02 | 16.94 | 17.47 | 0.97 | 5.88% | 16.60 | 17.95 | 1138062 | 196179.03 | 3.53% |
| 2025-09-01 | 15.81 | 16.50 | 1.50 | 10.00% | 15.81 | 16.50 | 552000 | 90546.92 | 1.71% |
| 2025-08-29 | 14.90 | 15.00 | 0.13 | 0.87% | 14.80 | 15.14 | 392250 | 58685.29 | 1.22% |
| 2025-08-28 | 14.49 | 14.87 | 0.30 | 2.06% | 14.41 | 14.89 | 403810 | 59257.43 | 1.25% |
| 2025-08-27 | 15.08 | 14.57 | -0.50 | -3.32% | 14.55 | 15.20 | 495226 | 73711.31 | 1.53% |
| 2025-08-26 | 14.67 | 15.07 | 0.42 | 2.87% | 14.39 | 15.49 | 592552 | 88469.01 | 1.84% |
| 2025-08-25 | 14.55 | 14.65 | 0.36 | 2.52% | 14.30 | 14.78 | 559613 | 81530.90 | 1.73% |
| 2025-08-22 | 13.84 | 14.29 | 0.48 | 3.48% | 13.83 | 14.48 | 541197 | 77021.06 | 1.68% |
| 2025-08-21 | 13.90 | 13.81 | -0.07 | -0.50% | 13.69 | 14.19 | 370838 | 51406.22 | 1.15% |
| 2025-08-20 | 13.48 | 13.88 | 0.27 | 1.98% | 13.44 | 14.08 | 374755 | 51870.27 | 1.16% |
| 2025-08-19 | 13.70 | 13.61 | -0.09 | -0.66% | 13.51 | 13.90 | 349614 | 47772.74 | 1.08% |
| 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% |
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。
