| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 1.72 | 1.87 | 0.17 | 10.00% | 1.72 | 1.87 | 2558871 | 47260.54 | 3.07% |
| 2025-10-09 | 1.66 | 1.70 | 0.04 | 2.41% | 1.66 | 1.72 | 861513 | 14569.10 | 1.03% |
| 2025-09-30 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.68 | 670856 | 11148.19 | 0.80% |
| 2025-09-29 | 1.65 | 1.65 | 0.00 | 0.00% | 1.62 | 1.66 | 638324 | 10461.92 | 0.77% |
| 2025-09-26 | 1.64 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 615912 | 10169.58 | 0.74% |
| 2025-09-25 | 1.68 | 1.66 | -0.01 | -0.60% | 1.65 | 1.73 | 975482 | 16444.58 | 1.17% |
| 2025-09-24 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 572836 | 9534.85 | 0.69% |
| 2025-09-23 | 1.70 | 1.67 | -0.04 | -2.34% | 1.63 | 1.71 | 880193 | 14614.09 | 1.06% |
| 2025-09-22 | 1.72 | 1.71 | -0.02 | -1.16% | 1.67 | 1.73 | 918469 | 15570.09 | 1.10% |
| 2025-09-19 | 1.79 | 1.73 | -0.06 | -3.35% | 1.70 | 1.79 | 1214536 | 21050.11 | 1.46% |
| 2025-09-18 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.87 | 2065537 | 37385.98 | 2.48% |
| 2025-09-17 | 1.78 | 1.77 | -0.01 | -0.56% | 1.74 | 1.79 | 1078550 | 19033.66 | 1.29% |
| 2025-09-16 | 1.73 | 1.78 | 0.05 | 2.89% | 1.73 | 1.80 | 1449502 | 25616.97 | 1.74% |
| 2025-09-15 | 1.69 | 1.73 | 0.05 | 2.98% | 1.68 | 1.76 | 1420348 | 24388.28 | 1.70% |
| 2025-09-12 | 1.64 | 1.68 | 0.04 | 2.44% | 1.63 | 1.71 | 1527979 | 25633.01 | 1.83% |
| 2025-09-11 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 492905 | 8024.73 | 0.59% |
| 2025-09-10 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 422605 | 6886.28 | 0.51% |
| 2025-09-09 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.64 | 581332 | 9456.14 | 0.70% |
| 2025-09-08 | 1.61 | 1.61 | 0.01 | 0.63% | 1.60 | 1.64 | 660874 | 10710.18 | 0.79% |
| 2025-09-05 | 1.61 | 1.60 | 0.00 | 0.00% | 1.58 | 1.61 | 601914 | 9594.79 | 0.72% |
| 2025-09-04 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.62 | 570129 | 9161.71 | 0.68% |
| 2025-09-03 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.66 | 673966 | 10978.59 | 0.81% |
| 2025-09-02 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.68 | 691742 | 11427.97 | 0.83% |
| 2025-09-01 | 1.64 | 1.65 | 0.02 | 1.23% | 1.61 | 1.67 | 840404 | 13809.33 | 1.01% |
| 2025-08-29 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.67 | 638380 | 10489.28 | 0.77% |
| 2025-08-28 | 1.65 | 1.65 | -0.01 | -0.60% | 1.61 | 1.67 | 955399 | 15673.34 | 1.15% |
| 2025-08-27 | 1.72 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 933105 | 15706.53 | 1.12% |
| 2025-08-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 868065 | 14781.96 | 1.04% |
| 2025-08-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 1647137 | 28055.52 | 1.98% |
| 2025-08-22 | 1.65 | 1.68 | 0.03 | 1.82% | 1.63 | 1.68 | 770715 | 12754.07 | 0.92% |
| 2025-08-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 615963 | 10143.19 | 0.74% |
| 2025-08-20 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 563582 | 9175.81 | 0.68% |
| 2025-08-19 | 1.63 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 498073 | 8123.27 | 0.60% |
| 2025-08-18 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 514660 | 8369.34 | 0.62% |
| 2025-08-15 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 417161 | 6762.27 | 0.50% |
| 2025-08-14 | 1.64 | 1.61 | -0.03 | -1.83% | 1.60 | 1.65 | 490721 | 7969.97 | 0.59% |
| 2025-08-13 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.66 | 480313 | 7900.23 | 0.58% |
| 2025-08-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 467327 | 7738.04 | 0.56% |
| 2025-08-11 | 1.65 | 1.67 | 0.04 | 2.45% | 1.64 | 1.68 | 859007 | 14342.16 | 1.03% |
| 2025-08-08 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 577232 | 9393.02 | 0.69% |
| 2025-08-07 | 1.62 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 519327 | 8419.07 | 0.62% |
| 2025-08-06 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 505792 | 8109.77 | 0.61% |
| 2025-08-05 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 632373 | 10149.82 | 0.76% |
| 2025-08-04 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 382834 | 6095.50 | 0.46% |
| 2025-08-01 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 447906 | 7170.26 | 0.54% |
| 2025-07-31 | 1.65 | 1.60 | -0.05 | -3.03% | 1.59 | 1.65 | 1086046 | 17547.67 | 1.30% |
| 2025-07-30 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 888557 | 14758.51 | 1.07% |
| 2025-07-29 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 902881 | 14962.84 | 1.08% |
| 2025-07-28 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.70 | 783759 | 13064.51 | 0.94% |
| 2025-07-25 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.75 | 1119615 | 19228.94 | 1.34% |
| 2025-07-24 | 1.74 | 1.74 | 0.01 | 0.58% | 1.70 | 1.79 | 1710274 | 29956.36 | 2.05% |
| 2025-07-23 | 1.80 | 1.73 | -0.07 | -3.89% | 1.72 | 1.82 | 2215202 | 39140.50 | 2.66% |
| 2025-07-22 | 1.78 | 1.80 | 0.07 | 4.05% | 1.69 | 1.81 | 3536670 | 62215.54 | 4.24% |
| 2025-07-21 | 1.61 | 1.73 | 0.16 | 10.19% | 1.61 | 1.73 | 2879068 | 48326.43 | 3.45% |
| 2025-07-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 324358 | 5094.94 | 0.39% |
| 2025-07-17 | 1.56 | 1.57 | 0.01 | 0.64% | 1.55 | 1.58 | 402621 | 6299.42 | 0.48% |
| 2025-07-16 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 455814 | 7109.11 | 0.55% |
| 2025-07-15 | 1.60 | 1.57 | -0.04 | -2.48% | 1.55 | 1.60 | 651533 | 10226.84 | 0.78% |
| 2025-07-14 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 559164 | 9022.34 | 0.67% |
| 2025-07-11 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 790188 | 12844.45 | 0.95% |
| 2025-07-10 | 1.58 | 1.62 | 0.04 | 2.53% | 1.58 | 1.64 | 659702 | 10613.94 | 0.79% |
| 2025-07-09 | 1.58 | 1.58 | 0.02 | 1.28% | 1.57 | 1.60 | 597866 | 9477.36 | 0.72% |
| 2025-07-08 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 402323 | 6476.57 | 0.48% |
| 2025-07-07 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 518816 | 8313.00 | 0.62% |
| 2025-07-04 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.63 | 666760 | 10679.01 | 0.80% |
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。
