| 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 | 34.48 | 34.35 | 0.15 | 0.44% | 34.12 | 34.77 | 324089 | 111622.40 | 1.11% |
| 2026-02-02 | 34.60 | 34.20 | -0.33 | -0.96% | 34.20 | 35.01 | 274504 | 95181.05 | 0.94% |
| 2026-01-30 | 34.85 | 34.53 | -0.49 | -1.40% | 34.48 | 34.93 | 219027 | 75924.25 | 0.75% |
| 2026-01-29 | 34.77 | 35.02 | 0.22 | 0.63% | 34.28 | 35.04 | 399347 | 138303.66 | 1.37% |
| 2026-01-28 | 34.84 | 34.80 | -0.02 | -0.06% | 34.77 | 34.94 | 197240 | 68721.67 | 0.67% |
| 2026-01-27 | 35.16 | 34.82 | -0.33 | -0.94% | 34.80 | 35.16 | 239567 | 83644.46 | 0.82% |
| 2026-01-26 | 35.07 | 35.15 | 0.06 | 0.17% | 35.00 | 35.44 | 303301 | 106751.17 | 1.04% |
| 2026-01-23 | 35.08 | 35.09 | 0.01 | 0.03% | 34.96 | 35.14 | 225355 | 78969.59 | 0.77% |
| 2026-01-22 | 35.24 | 35.08 | -0.27 | -0.76% | 35.02 | 35.35 | 198756 | 69857.61 | 0.68% |
| 2026-01-21 | 35.14 | 35.35 | 0.15 | 0.43% | 35.01 | 35.36 | 217611 | 76495.88 | 0.74% |
| 2026-01-20 | 35.00 | 35.20 | 0.17 | 0.49% | 34.90 | 35.20 | 225823 | 79189.91 | 0.77% |
| 2026-01-19 | 34.86 | 35.03 | 0.13 | 0.37% | 34.85 | 35.05 | 177892 | 62174.54 | 0.61% |
| 2026-01-16 | 35.36 | 34.90 | -0.24 | -0.68% | 34.86 | 35.37 | 289706 | 101403.14 | 0.99% |
| 2026-01-15 | 35.47 | 35.14 | -0.46 | -1.29% | 35.07 | 35.66 | 295829 | 104399.17 | 1.01% |
| 2026-01-14 | 35.80 | 35.60 | -0.14 | -0.39% | 35.47 | 36.37 | 397166 | 142883.67 | 1.36% |
| 2026-01-13 | 36.21 | 35.74 | -0.50 | -1.38% | 35.70 | 36.54 | 340934 | 123103.70 | 1.17% |
| 2026-01-12 | 35.77 | 36.24 | 0.47 | 1.31% | 35.67 | 36.27 | 341977 | 123188.02 | 1.17% |
| 2026-01-09 | 35.50 | 35.77 | 0.17 | 0.48% | 35.49 | 35.90 | 257143 | 91775.12 | 0.88% |
| 2026-01-08 | 35.82 | 35.60 | -0.40 | -1.11% | 35.46 | 35.85 | 271503 | 96797.15 | 0.93% |
| 2026-01-07 | 36.39 | 36.00 | -0.41 | -1.13% | 35.83 | 36.39 | 350592 | 126470.76 | 1.20% |
| 2026-01-06 | 35.52 | 36.41 | 0.88 | 2.48% | 35.41 | 36.47 | 553465 | 199566.30 | 1.89% |
| 2026-01-05 | 35.08 | 35.53 | 0.53 | 1.51% | 34.99 | 35.53 | 297483 | 105007.73 | 1.02% |
| 2025-12-31 | 35.16 | 35.00 | -0.19 | -0.54% | 34.95 | 35.40 | 234736 | 82477.74 | 0.80% |
| 2025-12-30 | 35.20 | 35.19 | -0.10 | -0.28% | 35.07 | 35.36 | 174087 | 61251.16 | 0.60% |
| 2025-12-29 | 35.65 | 35.29 | -0.31 | -0.87% | 35.22 | 35.65 | 190045 | 67275.85 | 0.65% |
| 2025-12-26 | 35.66 | 35.69 | 0.03 | 0.08% | 35.57 | 36.00 | 266493 | 95284.34 | 0.91% |
| 2025-12-25 | 35.63 | 35.66 | 0.05 | 0.14% | 35.57 | 35.74 | 189753 | 67645.93 | 0.65% |
| 2025-12-24 | 35.48 | 35.61 | 0.08 | 0.23% | 35.37 | 35.75 | 213348 | 75852.55 | 0.73% |
| 2025-12-23 | 36.00 | 35.53 | -0.54 | -1.50% | 35.49 | 36.01 | 275931 | 98612.66 | 0.94% |
| 2025-12-22 | 35.75 | 36.07 | 0.15 | 0.42% | 35.60 | 36.48 | 420024 | 151536.69 | 1.44% |
| 2025-12-19 | 35.68 | 35.92 | -0.26 | -0.72% | 35.38 | 35.98 | 589011 | 210341.48 | 2.01% |
| 2025-12-18 | 38.38 | 36.18 | 1.29 | 3.70% | 36.16 | 38.38 | 1087435 | 402732.00 | 3.72% |
| 2025-11-19 | 35.04 | 34.89 | -0.14 | -0.40% | 34.71 | 35.18 | 151786 | 53019.50 | 0.52% |
| 2025-11-18 | 35.06 | 35.03 | -0.07 | -0.20% | 34.94 | 35.33 | 139878 | 49111.93 | 0.48% |
| 2025-11-17 | 35.21 | 35.10 | -0.31 | -0.88% | 35.05 | 35.38 | 159178 | 56017.41 | 0.54% |
| 2025-11-14 | 35.69 | 35.41 | -0.50 | -1.39% | 35.40 | 35.77 | 163533 | 58226.23 | 0.56% |
| 2025-11-13 | 35.54 | 35.91 | 0.40 | 1.13% | 35.53 | 35.93 | 158058 | 56514.93 | 0.54% |
| 2025-11-12 | 35.68 | 35.51 | -0.27 | -0.75% | 35.37 | 35.83 | 166235 | 59171.81 | 0.57% |
| 2025-11-11 | 36.26 | 35.78 | -0.59 | -1.62% | 35.75 | 36.29 | 209895 | 75502.24 | 0.72% |
| 2025-11-10 | 35.78 | 36.37 | 0.15 | 0.41% | 35.58 | 36.43 | 274822 | 98966.66 | 0.94% |
| 2025-11-07 | 36.10 | 36.22 | -0.25 | -0.69% | 35.93 | 36.73 | 209550 | 75848.23 | 0.72% |
| 2025-11-06 | 36.33 | 36.47 | 0.22 | 0.61% | 36.27 | 36.63 | 217644 | 79396.52 | 0.74% |
| 2025-11-05 | 36.12 | 36.25 | -0.10 | -0.28% | 36.08 | 36.42 | 179771 | 65230.52 | 0.61% |
| 2025-11-04 | 36.50 | 36.35 | -0.31 | -0.85% | 36.23 | 36.60 | 235690 | 85779.74 | 0.81% |
| 2025-11-03 | 36.80 | 36.66 | -0.19 | -0.52% | 36.36 | 36.88 | 247632 | 90501.36 | 0.85% |
| 2025-10-31 | 37.52 | 36.85 | -0.63 | -1.68% | 36.85 | 37.67 | 360196 | 133804.66 | 1.23% |
| 2025-10-30 | 38.40 | 37.48 | -1.55 | -3.97% | 37.43 | 38.60 | 542082 | 205646.64 | 1.85% |
| 2025-10-29 | 38.04 | 39.03 | 0.99 | 2.60% | 38.00 | 39.04 | 374944 | 145211.62 | 1.28% |
| 2025-10-28 | 38.58 | 38.04 | -0.55 | -1.43% | 37.98 | 38.84 | 250239 | 95951.27 | 0.86% |
| 2025-10-27 | 38.84 | 38.59 | 0.11 | 0.29% | 38.44 | 39.00 | 415294 | 160592.47 | 1.42% |
| 2025-10-24 | 37.97 | 38.48 | 0.61 | 1.61% | 37.73 | 38.50 | 330232 | 125960.41 | 1.13% |
| 2025-10-23 | 37.39 | 37.87 | 0.45 | 1.20% | 37.01 | 37.88 | 152296 | 56989.17 | 0.52% |
| 2025-10-22 | 37.58 | 37.42 | -0.35 | -0.93% | 37.29 | 37.67 | 143668 | 53810.75 | 0.49% |
| 2025-10-21 | 37.42 | 37.77 | 0.35 | 0.94% | 37.38 | 38.28 | 242996 | 92049.80 | 0.83% |
| 2025-10-20 | 37.75 | 37.42 | 0.05 | 0.13% | 37.22 | 37.88 | 183325 | 68679.99 | 0.63% |
| 2025-10-17 | 38.06 | 37.37 | -0.90 | -2.35% | 37.30 | 38.45 | 258975 | 97901.19 | 0.89% |
| 2025-10-16 | 38.02 | 38.27 | 0.27 | 0.71% | 37.88 | 38.75 | 305364 | 117179.62 | 1.04% |
| 2025-10-15 | 37.90 | 38.00 | 0.30 | 0.80% | 37.33 | 38.30 | 257302 | 97272.77 | 0.88% |
| 2025-10-14 | 38.04 | 37.70 | -0.05 | -0.13% | 37.60 | 38.55 | 285239 | 108482.19 | 0.98% |
| 2025-10-13 | 36.97 | 37.75 | 0.01 | 0.03% | 36.97 | 37.92 | 284613 | 106539.09 | 0.97% |
| 2025-10-10 | 37.29 | 37.74 | 0.24 | 0.64% | 37.23 | 38.24 | 315788 | 119500.03 | 1.08% |
| 2025-10-09 | 36.91 | 37.50 | 0.61 | 1.65% | 36.50 | 37.50 | 285027 | 105844.12 | 0.97% |
| 2025-09-30 | 36.97 | 36.89 | -0.21 | -0.57% | 36.57 | 37.18 | 256578 | 94604.41 | 0.88% |
| 2025-09-29 | 35.73 | 37.10 | 1.37 | 3.83% | 35.64 | 37.73 | 490117 | 180777.00 | 1.68% |
| 2025-09-26 | 35.67 | 35.73 | -0.13 | -0.36% | 35.67 | 36.11 | 133576 | 47925.33 | 0.46% |
| 2025-09-25 | 35.73 | 35.86 | 0.02 | 0.06% | 35.67 | 36.09 | 174480 | 62588.57 | 0.60% |
| 2025-09-24 | 35.39 | 35.84 | 0.25 | 0.70% | 35.39 | 35.95 | 193114 | 68835.48 | 0.66% |
| 2025-09-23 | 36.00 | 35.59 | -0.57 | -1.58% | 35.23 | 36.00 | 210811 | 74911.00 | 0.72% |
| 2025-09-22 | 35.80 | 36.16 | 0.29 | 0.81% | 35.75 | 36.16 | 170597 | 61334.78 | 0.58% |
| 2025-09-19 | 36.18 | 35.87 | -0.38 | -1.05% | 35.74 | 36.40 | 204448 | 73595.91 | 0.70% |
| 2025-09-18 | 37.22 | 36.25 | -1.00 | -2.68% | 35.96 | 37.23 | 331382 | 121594.78 | 1.13% |
| 2025-09-17 | 36.87 | 37.25 | 0.37 | 1.00% | 36.78 | 37.45 | 264143 | 98193.01 | 0.90% |
| 2025-09-16 | 36.88 | 36.88 | 0.02 | 0.05% | 36.50 | 37.12 | 211641 | 77903.36 | 0.72% |
| 2025-09-15 | 36.93 | 36.86 | -0.03 | -0.08% | 36.84 | 37.18 | 176127 | 65165.66 | 0.60% |
| 2025-09-12 | 37.21 | 36.89 | -0.43 | -1.15% | 36.82 | 37.35 | 217396 | 80621.55 | 0.74% |
| 2025-09-11 | 36.50 | 37.32 | 0.72 | 1.97% | 36.37 | 37.35 | 326456 | 120636.25 | 1.12% |
| 2025-09-10 | 36.90 | 36.60 | -0.30 | -0.81% | 36.52 | 37.05 | 196944 | 72319.34 | 0.67% |
| 2025-09-09 | 36.94 | 36.90 | -0.10 | -0.27% | 36.81 | 37.23 | 209747 | 77547.23 | 0.72% |
| 2025-09-08 | 37.05 | 37.00 | -0.29 | -0.78% | 36.80 | 37.23 | 230103 | 85074.46 | 0.79% |
| 2025-09-05 | 37.18 | 37.29 | 0.25 | 0.67% | 36.75 | 37.31 | 242700 | 89919.00 | 0.83% |
中金公司(601995)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。
