| 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 | 1.96 | 2.09 | 0.19 | 10.00% | 1.95 | 2.09 | 1407910 | 29083.71 | 1.69% |
| 2026-02-02 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.95 | 1135150 | 21785.89 | 1.36% |
| 2026-01-30 | 2.00 | 1.94 | -0.08 | -3.96% | 1.91 | 2.01 | 1642761 | 32051.93 | 1.97% |
| 2026-01-29 | 2.01 | 2.02 | 0.00 | 0.00% | 1.98 | 2.05 | 1490359 | 30092.26 | 1.79% |
| 2026-01-28 | 2.02 | 2.02 | 0.00 | 0.00% | 1.99 | 2.04 | 1342064 | 26987.47 | 1.61% |
| 2026-01-27 | 2.09 | 2.02 | -0.04 | -1.94% | 1.97 | 2.11 | 2103733 | 42451.40 | 2.52% |
| 2026-01-26 | 2.15 | 2.06 | -0.07 | -3.29% | 2.05 | 2.17 | 3712513 | 78262.46 | 4.45% |
| 2026-01-23 | 2.10 | 2.13 | 0.08 | 3.90% | 2.05 | 2.15 | 5721034 | 120930.18 | 6.86% |
| 2026-01-22 | 1.86 | 2.05 | 0.19 | 10.22% | 1.85 | 2.05 | 4180195 | 82614.62 | 5.02% |
| 2026-01-21 | 1.86 | 1.86 | -0.02 | -1.06% | 1.83 | 1.87 | 1587132 | 29418.35 | 1.90% |
| 2026-01-20 | 1.85 | 1.88 | 0.03 | 1.62% | 1.85 | 1.91 | 2129240 | 39875.66 | 2.55% |
| 2026-01-19 | 1.84 | 1.85 | -0.05 | -2.63% | 1.81 | 1.89 | 2775592 | 51339.00 | 3.33% |
| 2026-01-16 | 2.01 | 1.90 | -0.21 | -9.95% | 1.90 | 2.03 | 3100875 | 59963.39 | 3.72% |
| 2026-01-15 | 2.25 | 2.11 | -0.23 | -9.83% | 2.11 | 2.38 | 8586087 | 188392.56 | 10.30% |
| 2026-01-14 | 2.34 | 2.34 | 0.21 | 9.86% | 2.13 | 2.34 | 7155882 | 166500.73 | 8.59% |
| 2026-01-13 | 2.10 | 2.13 | 0.19 | 9.79% | 2.07 | 2.13 | 1844491 | 39165.33 | 2.21% |
| 2026-01-12 | 1.77 | 1.94 | 0.18 | 10.23% | 1.76 | 1.94 | 2560162 | 48888.64 | 3.07% |
| 2026-01-09 | 1.78 | 1.76 | -0.03 | -1.68% | 1.74 | 1.80 | 1245418 | 22069.95 | 1.49% |
| 2026-01-08 | 1.70 | 1.79 | 0.08 | 4.68% | 1.70 | 1.82 | 2009486 | 35490.53 | 2.41% |
| 2026-01-07 | 1.70 | 1.71 | 0.00 | 0.00% | 1.69 | 1.73 | 734461 | 12549.43 | 0.88% |
| 2026-01-06 | 1.68 | 1.71 | 0.03 | 1.79% | 1.68 | 1.72 | 916082 | 15581.50 | 1.10% |
| 2026-01-05 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 810257 | 13657.51 | 0.97% |
| 2025-12-31 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 590138 | 9862.55 | 0.71% |
| 2025-12-30 | 1.71 | 1.68 | -0.04 | -2.33% | 1.66 | 1.72 | 987752 | 16640.26 | 1.19% |
| 2025-12-29 | 1.68 | 1.72 | 0.04 | 2.38% | 1.68 | 1.79 | 1643466 | 28461.15 | 1.97% |
| 2025-12-26 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 613504 | 10337.17 | 0.74% |
| 2025-12-25 | 1.67 | 1.67 | 0.01 | 0.60% | 1.66 | 1.69 | 414045 | 6929.21 | 0.50% |
| 2025-12-24 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 285088 | 4725.25 | 0.34% |
| 2025-12-23 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 491715 | 8165.49 | 0.59% |
| 2025-12-22 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 513211 | 8603.96 | 0.62% |
| 2025-12-19 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 735987 | 12210.08 | 0.88% |
| 2025-12-18 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 369041 | 6036.22 | 0.44% |
| 2025-12-17 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.65 | 511972 | 8331.94 | 0.61% |
| 2025-12-16 | 1.68 | 1.63 | -0.05 | -2.98% | 1.63 | 1.69 | 709265 | 11702.43 | 0.85% |
| 2025-12-15 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.73 | 877013 | 14856.54 | 1.05% |
| 2025-12-12 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.71 | 888866 | 14845.98 | 1.07% |
| 2025-12-11 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.69 | 525537 | 8696.48 | 0.63% |
| 2025-12-10 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.68 | 572732 | 9481.36 | 0.69% |
| 2025-12-09 | 1.68 | 1.64 | -0.04 | -2.38% | 1.64 | 1.69 | 592691 | 9794.75 | 0.71% |
| 2025-12-08 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 500204 | 8442.38 | 0.60% |
| 2025-12-05 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 454556 | 7545.93 | 0.55% |
| 2025-12-04 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 633301 | 10536.58 | 0.76% |
| 2025-12-03 | 1.70 | 1.68 | -0.04 | -2.33% | 1.68 | 1.71 | 426530 | 7213.62 | 0.51% |
| 2025-12-02 | 1.70 | 1.72 | 0.01 | 0.58% | 1.68 | 1.72 | 619547 | 10535.24 | 0.74% |
| 2025-12-01 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 385969 | 6591.92 | 0.46% |
| 2025-11-28 | 1.69 | 1.71 | 0.02 | 1.18% | 1.67 | 1.71 | 466396 | 7880.45 | 0.56% |
| 2025-11-27 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 373020 | 6303.82 | 0.45% |
| 2025-11-26 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.73 | 553713 | 9485.60 | 0.66% |
| 2025-11-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 448917 | 7578.64 | 0.54% |
| 2025-11-24 | 1.67 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 520573 | 8762.56 | 0.62% |
| 2025-11-21 | 1.72 | 1.67 | -0.06 | -3.47% | 1.67 | 1.75 | 1089423 | 18622.84 | 1.31% |
| 2025-11-20 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 735939 | 12738.29 | 0.88% |
| 2025-11-19 | 1.75 | 1.72 | -0.04 | -2.27% | 1.72 | 1.77 | 831727 | 14397.35 | 1.00% |
| 2025-11-18 | 1.84 | 1.76 | -0.08 | -4.35% | 1.74 | 1.84 | 1187418 | 21107.37 | 1.42% |
| 2025-11-17 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 707648 | 13000.61 | 0.85% |
| 2025-11-14 | 1.80 | 1.84 | 0.03 | 1.66% | 1.80 | 1.86 | 1305762 | 24006.03 | 1.57% |
| 2025-11-13 | 1.78 | 1.81 | 0.02 | 1.12% | 1.76 | 1.81 | 796208 | 14305.43 | 0.96% |
| 2025-11-12 | 1.80 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 849188 | 15126.98 | 1.02% |
| 2025-11-11 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.82 | 938238 | 16864.93 | 1.13% |
| 2025-11-10 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.78 | 688340 | 12191.94 | 0.83% |
| 2025-11-07 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 499800 | 8792.68 | 0.60% |
| 2025-11-06 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 618794 | 10827.72 | 0.74% |
| 2025-11-05 | 1.74 | 1.76 | 0.02 | 1.15% | 1.72 | 1.77 | 822461 | 14456.75 | 0.99% |
| 2025-11-04 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.76 | 776232 | 13508.59 | 0.93% |
| 2025-11-03 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 453501 | 7840.68 | 0.54% |
| 2025-10-31 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 697518 | 11998.29 | 0.84% |
| 2025-10-30 | 1.74 | 1.72 | -0.02 | -1.15% | 1.72 | 1.75 | 517765 | 8963.14 | 0.62% |
| 2025-10-29 | 1.75 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 590510 | 10211.79 | 0.71% |
| 2025-10-28 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 604958 | 10609.89 | 0.73% |
| 2025-10-27 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.78 | 762526 | 13444.50 | 0.91% |
| 2025-10-24 | 1.79 | 1.75 | -0.03 | -1.69% | 1.74 | 1.81 | 848791 | 14984.42 | 1.02% |
| 2025-10-23 | 1.79 | 1.78 | -0.02 | -1.11% | 1.74 | 1.80 | 752500 | 13243.43 | 0.90% |
| 2025-10-22 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 698214 | 12523.60 | 0.84% |
| 2025-10-21 | 1.74 | 1.79 | 0.06 | 3.47% | 1.73 | 1.80 | 1061373 | 18861.09 | 1.27% |
| 2025-10-20 | 1.73 | 1.73 | 0.01 | 0.58% | 1.72 | 1.75 | 611687 | 10605.37 | 0.73% |
| 2025-10-17 | 1.77 | 1.72 | -0.06 | -3.37% | 1.72 | 1.79 | 848778 | 14840.63 | 1.02% |
| 2025-10-16 | 1.82 | 1.78 | -0.05 | -2.73% | 1.76 | 1.82 | 1003889 | 17894.87 | 1.20% |
| 2025-10-15 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 1238347 | 22606.25 | 1.49% |
| 2025-10-14 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.90 | 2015715 | 37192.24 | 2.42% |
| 2025-10-13 | 1.83 | 1.82 | -0.05 | -2.67% | 1.79 | 1.86 | 2817978 | 51330.39 | 3.38% |
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。
