| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 1.62 | 1.65 | 0.03 | 1.85% | 1.61 | 1.65 | 363109 | 5948.73 | 0.44% |
| 2025-03-31 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.65 | 457466 | 7435.29 | 0.55% |
| 2025-03-28 | 1.67 | 1.64 | -0.03 | -1.80% | 1.64 | 1.68 | 381504 | 6304.21 | 0.46% |
| 2025-03-27 | 1.68 | 1.67 | -0.01 | -0.60% | 1.65 | 1.68 | 397073 | 6629.79 | 0.48% |
| 2025-03-26 | 1.65 | 1.68 | 0.02 | 1.20% | 1.64 | 1.68 | 450229 | 7501.49 | 0.54% |
| 2025-03-25 | 1.65 | 1.66 | 0.02 | 1.22% | 1.63 | 1.66 | 300351 | 4949.92 | 0.36% |
| 2025-03-24 | 1.67 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 474061 | 7804.31 | 0.57% |
| 2025-03-21 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 542498 | 9121.91 | 0.65% |
| 2025-03-20 | 1.67 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 416587 | 7016.11 | 0.50% |
| 2025-03-19 | 1.69 | 1.67 | -0.03 | -1.76% | 1.67 | 1.70 | 323701 | 5436.87 | 0.39% |
| 2025-03-18 | 1.71 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 442134 | 7479.32 | 0.53% |
| 2025-03-17 | 1.68 | 1.70 | 0.02 | 1.19% | 1.68 | 1.71 | 641915 | 10917.32 | 0.77% |
| 2025-03-14 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.68 | 467169 | 7783.38 | 0.56% |
| 2025-03-13 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 354821 | 5854.67 | 0.43% |
| 2025-03-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 363043 | 6030.16 | 0.44% |
| 2025-03-11 | 1.67 | 1.67 | -0.01 | -0.60% | 1.65 | 1.68 | 419621 | 6984.08 | 0.50% |
| 2025-03-10 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.71 | 453126 | 7653.85 | 0.54% |
| 2025-03-07 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 347387 | 5892.50 | 0.42% |
| 2025-03-06 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 615513 | 10436.88 | 0.74% |
| 2025-03-05 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.69 | 374803 | 6267.11 | 0.45% |
| 2025-03-04 | 1.68 | 1.69 | 0.00 | 0.00% | 1.66 | 1.69 | 411658 | 6906.55 | 0.49% |
| 2025-03-03 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.71 | 535196 | 9059.80 | 0.64% |
| 2025-02-28 | 1.70 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 527835 | 8966.06 | 0.63% |
| 2025-02-27 | 1.73 | 1.71 | -0.02 | -1.16% | 1.69 | 1.75 | 554799 | 9543.65 | 0.67% |
| 2025-02-26 | 1.68 | 1.73 | 0.04 | 2.37% | 1.68 | 1.73 | 582173 | 9976.81 | 0.70% |
| 2025-02-25 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 494415 | 8405.08 | 0.59% |
| 2025-02-24 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.74 | 567435 | 9763.57 | 0.68% |
| 2025-02-21 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 373396 | 6316.56 | 0.45% |
| 2025-02-20 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 334294 | 5660.92 | 0.40% |
| 2025-02-19 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.71 | 353509 | 6002.78 | 0.42% |
| 2025-02-18 | 1.72 | 1.69 | -0.04 | -2.31% | 1.68 | 1.73 | 526911 | 8996.97 | 0.63% |
| 2025-02-17 | 1.72 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 549742 | 9486.65 | 0.66% |
| 2025-02-14 | 1.74 | 1.71 | -0.04 | -2.29% | 1.71 | 1.75 | 486097 | 8376.56 | 0.58% |
| 2025-02-13 | 1.73 | 1.75 | 0.02 | 1.16% | 1.72 | 1.77 | 775860 | 13554.41 | 0.93% |
| 2025-02-12 | 1.71 | 1.73 | 0.02 | 1.17% | 1.68 | 1.73 | 538196 | 9165.08 | 0.65% |
| 2025-02-11 | 1.74 | 1.71 | -0.03 | -1.72% | 1.69 | 1.75 | 492824 | 8410.68 | 0.59% |
| 2025-02-10 | 1.71 | 1.74 | 0.03 | 1.75% | 1.71 | 1.76 | 692886 | 12015.27 | 0.83% |
| 2025-02-07 | 1.66 | 1.71 | 0.05 | 3.01% | 1.65 | 1.73 | 772994 | 13121.28 | 0.93% |
| 2025-02-06 | 1.66 | 1.66 | -0.01 | -0.60% | 1.63 | 1.67 | 546442 | 9024.93 | 0.66% |
| 2025-02-05 | 1.68 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 488641 | 8178.15 | 0.59% |
| 2025-01-27 | 1.67 | 1.67 | 0.01 | 0.60% | 1.66 | 1.74 | 670345 | 11383.02 | 0.80% |
| 2025-01-24 | 1.68 | 1.66 | -0.04 | -2.35% | 1.63 | 1.69 | 718497 | 11916.10 | 0.86% |
| 2025-01-23 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.74 | 575383 | 9889.43 | 0.69% |
| 2025-01-22 | 1.70 | 1.69 | -0.02 | -1.17% | 1.67 | 1.71 | 439276 | 7424.07 | 0.53% |
| 2025-01-21 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.75 | 547214 | 9439.14 | 0.66% |
| 2025-01-20 | 1.72 | 1.72 | 0.00 | 0.00% | 1.69 | 1.74 | 449066 | 7723.85 | 0.54% |
| 2025-01-17 | 1.73 | 1.72 | -0.02 | -1.15% | 1.70 | 1.74 | 395319 | 6793.37 | 0.47% |
| 2025-01-16 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.78 | 668688 | 11704.68 | 0.80% |
| 2025-01-15 | 1.73 | 1.71 | -0.01 | -0.58% | 1.69 | 1.73 | 433311 | 7396.15 | 0.52% |
| 2025-01-14 | 1.67 | 1.72 | 0.04 | 2.38% | 1.67 | 1.73 | 521632 | 8874.83 | 0.63% |
| 2025-01-13 | 1.63 | 1.68 | 0.04 | 2.44% | 1.61 | 1.69 | 582058 | 9654.71 | 0.70% |
| 2025-01-10 | 1.70 | 1.64 | -0.06 | -3.53% | 1.64 | 1.71 | 454297 | 7584.70 | 0.55% |
| 2025-01-09 | 1.69 | 1.70 | 0.00 | 0.00% | 1.67 | 1.71 | 462761 | 7830.95 | 0.56% |
| 2025-01-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.65 | 1.71 | 521622 | 8775.09 | 0.63% |
| 2025-01-07 | 1.68 | 1.70 | 0.02 | 1.19% | 1.66 | 1.71 | 448524 | 7571.11 | 0.54% |
| 2025-01-06 | 1.67 | 1.68 | -0.01 | -0.59% | 1.65 | 1.70 | 520919 | 8748.36 | 0.63% |
| 2025-01-03 | 1.74 | 1.69 | -0.05 | -2.87% | 1.67 | 1.74 | 704957 | 12054.65 | 0.85% |
| 2025-01-02 | 1.78 | 1.74 | -0.04 | -2.25% | 1.72 | 1.81 | 647053 | 11453.78 | 0.78% |
| 2024-12-31 | 1.82 | 1.78 | -0.04 | -2.20% | 1.78 | 1.85 | 552510 | 9996.97 | 0.66% |
| 2024-12-30 | 1.84 | 1.82 | -0.02 | -1.09% | 1.78 | 1.84 | 717924 | 12956.34 | 0.86% |
| 2024-12-27 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.86 | 569138 | 10488.23 | 0.68% |
| 2024-12-26 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 491107 | 8977.25 | 0.59% |
| 2024-12-25 | 1.88 | 1.84 | -0.04 | -2.13% | 1.82 | 1.89 | 619427 | 11385.29 | 0.74% |
| 2024-12-24 | 1.88 | 1.88 | 0.01 | 0.53% | 1.87 | 1.90 | 554563 | 10439.71 | 0.67% |
| 2024-12-23 | 1.91 | 1.87 | -0.04 | -2.09% | 1.87 | 1.92 | 704909 | 13290.29 | 0.85% |
| 2024-12-20 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.94 | 658784 | 12643.54 | 0.79% |
| 2024-12-19 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.96 | 644109 | 12419.34 | 0.77% |
| 2024-12-18 | 1.97 | 1.95 | -0.01 | -0.51% | 1.94 | 1.99 | 836350 | 16450.27 | 1.00% |
| 2024-12-17 | 2.02 | 1.96 | -0.07 | -3.45% | 1.95 | 2.03 | 942526 | 18607.03 | 1.13% |
| 2024-12-16 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.07 | 1002820 | 20514.95 | 1.20% |
| 2024-12-13 | 2.13 | 2.05 | -0.08 | -3.76% | 2.05 | 2.14 | 1510736 | 31365.84 | 1.81% |
| 2024-12-12 | 2.15 | 2.13 | -0.02 | -0.93% | 2.10 | 2.17 | 1288145 | 27438.16 | 1.55% |
| 2024-12-11 | 2.07 | 2.15 | 0.07 | 3.37% | 2.05 | 2.17 | 1572261 | 33635.78 | 1.89% |
| 2024-12-10 | 2.11 | 2.08 | 0.01 | 0.48% | 2.07 | 2.16 | 1364821 | 28817.31 | 1.64% |
| 2024-12-09 | 2.11 | 2.07 | 0.01 | 0.49% | 2.04 | 2.20 | 1735366 | 36442.66 | 2.08% |
| 2024-12-06 | 1.99 | 2.06 | 0.07 | 3.52% | 1.98 | 2.07 | 1194422 | 24364.05 | 1.43% |
| 2024-12-05 | 1.93 | 1.99 | 0.06 | 3.11% | 1.91 | 1.99 | 766112 | 15031.81 | 0.92% |
| 2024-12-04 | 1.96 | 1.93 | -0.04 | -2.03% | 1.92 | 1.97 | 586034 | 11398.60 | 0.70% |
| 2024-12-03 | 1.97 | 1.97 | 0.00 | 0.00% | 1.93 | 1.98 | 673867 | 13164.61 | 0.81% |
| 2024-12-02 | 1.88 | 1.97 | 0.09 | 4.79% | 1.87 | 1.98 | 1107042 | 21523.04 | 1.33% |
金隅集团(601992)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。
