| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 267410 | 4063.22 | 0.32% |
| 2025-06-16 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.53 | 425390 | 6462.06 | 0.51% |
| 2025-06-13 | 1.54 | 1.52 | -0.02 | -1.30% | 1.52 | 1.54 | 622690 | 9509.66 | 0.75% |
| 2025-06-12 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 345506 | 5317.53 | 0.41% |
| 2025-06-11 | 1.54 | 1.55 | 0.01 | 0.65% | 1.54 | 1.56 | 334570 | 5185.33 | 0.40% |
| 2025-06-10 | 1.56 | 1.54 | -0.02 | -1.28% | 1.54 | 1.57 | 435034 | 6756.36 | 0.52% |
| 2025-06-09 | 1.55 | 1.56 | 0.00 | 0.00% | 1.54 | 1.56 | 316390 | 4916.77 | 0.38% |
| 2025-06-06 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.56 | 162238 | 2519.62 | 0.19% |
| 2025-06-05 | 1.55 | 1.55 | 0.00 | 0.00% | 1.54 | 1.56 | 213266 | 3300.61 | 0.26% |
| 2025-06-04 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.55 | 182969 | 2826.17 | 0.22% |
| 2025-06-03 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 256753 | 3947.02 | 0.31% |
| 2025-05-30 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 256568 | 3951.51 | 0.31% |
| 2025-05-29 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.55 | 247944 | 3822.38 | 0.30% |
| 2025-05-28 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.54 | 167167 | 2558.63 | 0.20% |
| 2025-05-27 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.54 | 186114 | 2852.20 | 0.22% |
| 2025-05-26 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 234425 | 3609.70 | 0.28% |
| 2025-05-23 | 1.56 | 1.54 | -0.02 | -1.28% | 1.54 | 1.57 | 301168 | 4680.10 | 0.36% |
| 2025-05-22 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.57 | 192656 | 3013.08 | 0.23% |
| 2025-05-21 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 246883 | 3865.82 | 0.30% |
| 2025-05-20 | 1.59 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 436757 | 6860.79 | 0.52% |
| 2025-05-19 | 1.56 | 1.58 | 0.02 | 1.28% | 1.55 | 1.59 | 562321 | 8836.95 | 0.67% |
| 2025-05-16 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.58 | 194887 | 3049.28 | 0.23% |
| 2025-05-15 | 1.57 | 1.57 | -0.01 | -0.63% | 1.56 | 1.58 | 260483 | 4088.46 | 0.31% |
| 2025-05-14 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.58 | 349344 | 5489.32 | 0.42% |
| 2025-05-13 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.58 | 251404 | 3943.19 | 0.30% |
| 2025-05-12 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.57 | 235400 | 3674.40 | 0.28% |
| 2025-05-09 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 239217 | 3736.21 | 0.29% |
| 2025-05-08 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 234672 | 3686.38 | 0.28% |
| 2025-05-07 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.60 | 435640 | 6872.30 | 0.52% |
| 2025-05-06 | 1.54 | 1.56 | 0.03 | 1.96% | 1.53 | 1.56 | 288317 | 4468.93 | 0.35% |
| 2025-04-30 | 1.56 | 1.53 | -0.03 | -1.92% | 1.53 | 1.57 | 494781 | 7657.22 | 0.59% |
| 2025-04-29 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.58 | 231287 | 3622.85 | 0.28% |
| 2025-04-28 | 1.58 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 360172 | 5620.40 | 0.43% |
| 2025-04-25 | 1.56 | 1.58 | 0.02 | 1.28% | 1.56 | 1.59 | 423186 | 6677.85 | 0.51% |
| 2025-04-24 | 1.58 | 1.56 | -0.01 | -0.64% | 1.56 | 1.58 | 198922 | 3116.77 | 0.24% |
| 2025-04-23 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 261227 | 4112.55 | 0.31% |
| 2025-04-22 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 218801 | 3451.35 | 0.26% |
| 2025-04-21 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 255836 | 4026.09 | 0.31% |
| 2025-04-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.55 | 1.58 | 290538 | 4539.74 | 0.35% |
| 2025-04-17 | 1.53 | 1.57 | 0.03 | 1.95% | 1.52 | 1.59 | 547374 | 8577.73 | 0.66% |
| 2025-04-16 | 1.55 | 1.54 | -0.01 | -0.65% | 1.51 | 1.56 | 373273 | 5719.12 | 0.45% |
| 2025-04-15 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.57 | 249848 | 3887.52 | 0.30% |
| 2025-04-14 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.58 | 363207 | 5700.37 | 0.44% |
| 2025-04-11 | 1.57 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 336424 | 5268.94 | 0.40% |
| 2025-04-10 | 1.56 | 1.58 | 0.03 | 1.94% | 1.54 | 1.59 | 602196 | 9445.58 | 0.72% |
| 2025-04-09 | 1.50 | 1.55 | 0.03 | 1.97% | 1.45 | 1.55 | 677439 | 10203.04 | 0.81% |
| 2025-04-08 | 1.47 | 1.52 | 0.04 | 2.70% | 1.46 | 1.52 | 703758 | 10544.00 | 0.84% |
| 2025-04-07 | 1.61 | 1.48 | -0.16 | -9.76% | 1.48 | 1.61 | 738953 | 11262.00 | 0.89% |
| 2025-04-03 | 1.62 | 1.64 | 0.01 | 0.61% | 1.62 | 1.65 | 394600 | 6460.92 | 0.47% |
| 2025-04-02 | 1.64 | 1.63 | -0.02 | -1.21% | 1.63 | 1.66 | 344386 | 5649.09 | 0.41% |
| 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% |
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。
