| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 34.69 | 34.48 | -0.37 | -1.06% | 34.13 | 34.78 | 129306 | 44522.46 | 0.44% |
| 2025-06-17 | 34.60 | 34.85 | 0.30 | 0.87% | 34.40 | 34.88 | 160405 | 55691.74 | 0.55% |
| 2025-06-16 | 33.76 | 34.55 | 0.68 | 2.01% | 33.66 | 34.58 | 156167 | 53531.34 | 0.53% |
| 2025-06-13 | 34.20 | 33.87 | -0.43 | -1.25% | 33.75 | 34.34 | 131901 | 44798.63 | 0.45% |
| 2025-06-12 | 34.26 | 34.30 | -0.14 | -0.41% | 34.24 | 34.68 | 122146 | 42025.05 | 0.42% |
| 2025-06-11 | 33.99 | 34.44 | 0.57 | 1.68% | 33.92 | 34.93 | 216348 | 74751.46 | 0.74% |
| 2025-06-10 | 34.43 | 33.87 | -0.56 | -1.63% | 33.75 | 34.48 | 154512 | 52709.70 | 0.53% |
| 2025-06-09 | 34.58 | 34.43 | 0.47 | 1.38% | 34.23 | 34.85 | 205899 | 71131.27 | 0.70% |
| 2025-06-06 | 34.32 | 33.96 | -0.30 | -0.88% | 33.86 | 34.43 | 101598 | 34593.66 | 0.35% |
| 2025-06-05 | 33.94 | 34.26 | 0.38 | 1.12% | 33.79 | 34.44 | 168946 | 57607.69 | 0.58% |
| 2025-06-04 | 33.34 | 33.88 | 0.53 | 1.59% | 33.24 | 34.09 | 155887 | 52662.97 | 0.53% |
| 2025-06-03 | 32.78 | 33.35 | 0.26 | 0.79% | 32.78 | 33.47 | 100005 | 33244.99 | 0.34% |
| 2025-05-30 | 33.01 | 33.09 | -0.10 | -0.30% | 32.81 | 33.20 | 96520 | 31860.07 | 0.33% |
| 2025-05-29 | 32.74 | 33.19 | 0.44 | 1.34% | 32.71 | 33.19 | 105024 | 34702.20 | 0.36% |
| 2025-05-28 | 32.95 | 32.75 | -0.20 | -0.61% | 32.66 | 32.98 | 73066 | 23938.62 | 0.25% |
| 2025-05-27 | 32.96 | 32.95 | -0.07 | -0.21% | 32.75 | 33.10 | 66149 | 21792.37 | 0.23% |
| 2025-05-26 | 32.97 | 33.02 | 0.06 | 0.18% | 32.79 | 33.05 | 73127 | 24082.54 | 0.25% |
| 2025-05-23 | 33.20 | 32.96 | -0.32 | -0.96% | 32.91 | 33.47 | 114769 | 38103.60 | 0.39% |
| 2025-05-22 | 33.68 | 33.28 | -0.52 | -1.54% | 33.25 | 33.74 | 126375 | 42285.81 | 0.43% |
| 2025-05-21 | 33.78 | 33.80 | -0.09 | -0.27% | 33.78 | 33.95 | 75889 | 25693.29 | 0.26% |
| 2025-05-20 | 33.76 | 33.89 | 0.10 | 0.30% | 33.67 | 34.04 | 91676 | 31036.00 | 0.31% |
| 2025-05-19 | 33.78 | 33.79 | 0.03 | 0.09% | 33.65 | 33.96 | 84374 | 28518.05 | 0.29% |
| 2025-05-16 | 34.09 | 33.76 | -0.39 | -1.14% | 33.69 | 34.14 | 114472 | 38741.61 | 0.39% |
| 2025-05-15 | 34.60 | 34.15 | -0.68 | -1.95% | 34.10 | 34.77 | 166582 | 57247.56 | 0.57% |
| 2025-05-14 | 33.88 | 34.83 | 0.96 | 2.83% | 33.65 | 35.37 | 349813 | 120928.94 | 1.20% |
| 2025-05-13 | 34.38 | 33.87 | -0.21 | -0.62% | 33.83 | 34.39 | 135415 | 46082.52 | 0.46% |
| 2025-05-12 | 33.55 | 34.08 | 0.76 | 2.28% | 33.38 | 34.17 | 202623 | 68569.22 | 0.69% |
| 2025-05-09 | 33.96 | 33.32 | -0.58 | -1.71% | 33.31 | 33.96 | 121613 | 40728.71 | 0.42% |
| 2025-05-08 | 33.48 | 33.90 | 0.23 | 0.68% | 33.43 | 34.04 | 154356 | 52207.12 | 0.53% |
| 2025-05-07 | 34.30 | 33.67 | 0.31 | 0.93% | 33.43 | 34.48 | 268385 | 91010.11 | 0.92% |
| 2025-05-06 | 32.98 | 33.36 | 0.51 | 1.55% | 32.95 | 33.36 | 135592 | 45007.55 | 0.46% |
| 2025-04-30 | 32.90 | 32.85 | -0.05 | -0.15% | 32.85 | 33.24 | 100651 | 33210.37 | 0.34% |
| 2025-04-29 | 32.98 | 32.90 | 0.04 | 0.12% | 32.77 | 33.02 | 87818 | 28882.18 | 0.30% |
| 2025-04-28 | 33.30 | 32.86 | -0.49 | -1.47% | 32.84 | 33.30 | 104460 | 34446.84 | 0.36% |
| 2025-04-25 | 33.11 | 33.35 | 0.25 | 0.76% | 33.11 | 33.67 | 115851 | 38660.60 | 0.40% |
| 2025-04-24 | 33.43 | 33.10 | -0.37 | -1.11% | 33.06 | 33.53 | 100555 | 33439.87 | 0.34% |
| 2025-04-23 | 33.71 | 33.47 | -0.06 | -0.18% | 33.41 | 33.75 | 95937 | 32167.09 | 0.33% |
| 2025-04-22 | 33.65 | 33.53 | -0.11 | -0.33% | 33.51 | 33.75 | 95166 | 31981.06 | 0.33% |
| 2025-04-21 | 33.25 | 33.64 | 0.14 | 0.42% | 33.25 | 33.69 | 98402 | 33026.89 | 0.34% |
| 2025-04-18 | 33.36 | 33.50 | 0.09 | 0.27% | 33.27 | 33.68 | 119179 | 39908.51 | 0.41% |
| 2025-04-17 | 33.26 | 33.41 | -0.12 | -0.36% | 33.12 | 33.64 | 103287 | 34499.09 | 0.35% |
| 2025-04-16 | 33.45 | 33.53 | -0.02 | -0.06% | 32.97 | 33.55 | 148707 | 49400.12 | 0.51% |
| 2025-04-15 | 33.65 | 33.55 | 0.06 | 0.18% | 33.40 | 34.13 | 160865 | 54153.32 | 0.55% |
| 2025-04-14 | 33.78 | 33.49 | -0.24 | -0.71% | 33.42 | 33.83 | 162098 | 54426.97 | 0.55% |
| 2025-04-11 | 33.50 | 33.73 | 0.40 | 1.20% | 33.25 | 34.27 | 228671 | 76832.15 | 0.78% |
| 2025-04-10 | 33.31 | 33.33 | 0.65 | 1.99% | 32.70 | 33.60 | 276511 | 92022.11 | 0.95% |
| 2025-04-09 | 31.70 | 32.68 | 0.65 | 2.03% | 31.46 | 32.77 | 275019 | 88667.02 | 0.94% |
| 2025-04-08 | 32.00 | 32.03 | 0.42 | 1.33% | 31.31 | 32.11 | 247764 | 78835.60 | 0.85% |
| 2025-04-07 | 32.96 | 31.61 | -2.96 | -8.56% | 31.11 | 33.44 | 384124 | 122578.74 | 1.31% |
| 2025-04-03 | 34.54 | 34.57 | -0.20 | -0.58% | 34.40 | 34.91 | 115288 | 39935.05 | 0.39% |
| 2025-04-02 | 34.57 | 34.77 | 0.07 | 0.20% | 34.56 | 35.04 | 106300 | 37034.26 | 0.36% |
| 2025-04-01 | 34.55 | 34.70 | 0.17 | 0.49% | 34.38 | 34.96 | 139838 | 48536.42 | 0.48% |
| 2025-03-31 | 34.85 | 34.53 | -0.31 | -0.89% | 34.46 | 35.40 | 183782 | 64008.08 | 0.63% |
| 2025-03-28 | 34.71 | 34.84 | 0.07 | 0.20% | 34.70 | 35.08 | 126930 | 44255.73 | 0.43% |
| 2025-03-27 | 34.50 | 34.77 | 0.23 | 0.67% | 34.36 | 35.15 | 173685 | 60499.62 | 0.59% |
| 2025-03-26 | 34.49 | 34.54 | 0.05 | 0.14% | 34.47 | 34.95 | 116921 | 40507.52 | 0.40% |
| 2025-03-25 | 35.04 | 34.49 | -0.52 | -1.49% | 34.42 | 35.09 | 143613 | 49762.07 | 0.49% |
| 2025-03-24 | 34.96 | 35.01 | 0.05 | 0.14% | 34.49 | 35.17 | 174347 | 60785.71 | 0.60% |
| 2025-03-21 | 35.66 | 34.96 | -0.81 | -2.26% | 34.95 | 35.98 | 260268 | 92163.53 | 0.89% |
| 2025-03-20 | 35.90 | 35.77 | -0.16 | -0.45% | 35.70 | 36.15 | 166181 | 59687.65 | 0.57% |
| 2025-03-19 | 36.18 | 35.93 | -0.28 | -0.77% | 35.88 | 36.49 | 212327 | 76855.77 | 0.73% |
| 2025-03-18 | 36.70 | 36.21 | -0.22 | -0.60% | 36.08 | 36.80 | 225097 | 81623.20 | 0.77% |
| 2025-03-17 | 36.84 | 36.43 | -0.73 | -1.96% | 36.29 | 36.87 | 349408 | 127474.74 | 1.20% |
| 2025-03-14 | 36.20 | 37.16 | 1.08 | 2.99% | 36.05 | 38.48 | 781700 | 291483.22 | 2.67% |
| 2025-03-13 | 36.12 | 36.08 | -0.34 | -0.93% | 35.88 | 37.22 | 430487 | 157181.28 | 1.47% |
| 2025-03-12 | 35.44 | 36.42 | 1.05 | 2.97% | 35.23 | 38.12 | 664550 | 242813.59 | 2.27% |
| 2025-03-11 | 34.98 | 35.37 | -0.09 | -0.25% | 34.92 | 35.44 | 185909 | 65420.77 | 0.64% |
| 2025-03-10 | 35.07 | 35.46 | 0.22 | 0.62% | 34.91 | 35.89 | 259856 | 92042.23 | 0.89% |
| 2025-03-07 | 35.50 | 35.24 | -0.57 | -1.59% | 35.07 | 35.65 | 261027 | 92126.69 | 0.89% |
| 2025-03-06 | 35.21 | 35.81 | 0.56 | 1.59% | 35.11 | 36.20 | 451276 | 161029.66 | 1.54% |
| 2025-03-05 | 34.34 | 35.25 | 0.90 | 2.62% | 34.00 | 36.24 | 518290 | 182415.67 | 1.77% |
| 2025-03-04 | 34.32 | 34.35 | -0.22 | -0.64% | 34.22 | 34.80 | 272489 | 93795.74 | 0.93% |
| 2025-03-03 | 35.01 | 34.57 | -0.70 | -1.98% | 34.45 | 35.63 | 403472 | 140777.88 | 1.38% |
| 2025-02-28 | 37.18 | 35.27 | -3.60 | -9.26% | 34.98 | 37.68 | 764456 | 277524.19 | 2.61% |
| 2025-02-27 | 35.30 | 38.87 | 2.44 | 6.70% | 35.00 | 40.00 | 1496595 | 558134.50 | 5.12% |
| 2025-02-26 | 33.17 | 36.43 | 3.31 | 9.99% | 33.00 | 36.43 | 644423 | 226692.86 | 2.20% |
| 2025-02-25 | 33.38 | 33.12 | -0.56 | -1.66% | 33.00 | 33.48 | 150340 | 49975.50 | 0.51% |
| 2025-02-24 | 34.20 | 33.68 | -0.50 | -1.46% | 33.53 | 34.20 | 184610 | 62453.78 | 0.63% |
| 2025-02-21 | 33.78 | 34.18 | 0.21 | 0.62% | 33.30 | 34.23 | 306570 | 103830.60 | 1.05% |
| 2025-02-20 | 33.48 | 33.97 | 0.28 | 0.83% | 33.33 | 34.33 | 259591 | 88183.38 | 0.89% |
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。
