| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 32.28 | 33.69 | 1.12 | 3.44% | 32.28 | 33.97 | 256474 | 85551.45 | 0.88% |
| 2025-02-18 | 33.18 | 32.57 | -0.89 | -2.66% | 32.42 | 33.51 | 180864 | 59708.68 | 0.62% |
| 2025-02-17 | 34.30 | 33.46 | 0.36 | 1.09% | 33.23 | 34.30 | 317824 | 107492.85 | 1.09% |
| 2025-02-14 | 32.86 | 33.10 | 0.01 | 0.03% | 32.71 | 33.24 | 162257 | 53500.63 | 0.56% |
| 2025-02-13 | 32.60 | 33.09 | 0.39 | 1.19% | 32.44 | 33.71 | 323559 | 107449.12 | 1.11% |
| 2025-02-12 | 32.11 | 32.70 | 0.55 | 1.71% | 32.01 | 32.71 | 140975 | 45531.92 | 0.48% |
| 2025-02-11 | 32.33 | 32.15 | -0.27 | -0.83% | 31.92 | 32.42 | 110039 | 35339.28 | 0.38% |
| 2025-02-10 | 32.37 | 32.42 | 0.06 | 0.19% | 32.28 | 32.56 | 122524 | 39714.31 | 0.42% |
| 2025-02-07 | 31.80 | 32.36 | 0.53 | 1.67% | 31.70 | 32.85 | 208732 | 67432.17 | 0.71% |
| 2025-02-06 | 31.32 | 31.83 | 0.40 | 1.27% | 31.18 | 31.85 | 133868 | 42276.06 | 0.46% |
| 2025-02-05 | 31.41 | 31.43 | 0.25 | 0.80% | 31.25 | 31.66 | 87574 | 27525.23 | 0.30% |
| 2025-01-27 | 31.80 | 31.18 | -0.63 | -1.98% | 31.15 | 31.91 | 114375 | 36074.14 | 0.39% |
| 2025-01-24 | 31.51 | 31.81 | 0.21 | 0.66% | 31.45 | 31.88 | 104436 | 33143.78 | 0.36% |
| 2025-01-23 | 31.99 | 31.60 | 0.10 | 0.32% | 31.60 | 32.54 | 162937 | 52249.43 | 0.56% |
| 2025-01-22 | 31.67 | 31.50 | -0.22 | -0.69% | 31.33 | 31.78 | 72121 | 22715.49 | 0.25% |
| 2025-01-21 | 31.80 | 31.72 | 0.06 | 0.19% | 31.54 | 31.94 | 73624 | 23363.47 | 0.25% |
| 2025-01-20 | 31.84 | 31.66 | 0.19 | 0.60% | 31.54 | 31.86 | 111165 | 35270.36 | 0.38% |
| 2025-01-17 | 31.20 | 31.47 | 0.12 | 0.38% | 31.17 | 31.65 | 74709 | 23509.76 | 0.26% |
| 2025-01-16 | 31.49 | 31.35 | -0.04 | -0.13% | 31.17 | 31.93 | 105604 | 33281.78 | 0.36% |
| 2025-01-15 | 31.53 | 31.39 | -0.41 | -1.29% | 31.30 | 31.70 | 111834 | 35237.02 | 0.38% |
| 2025-01-14 | 30.70 | 31.80 | 1.15 | 3.75% | 30.48 | 31.86 | 191788 | 60081.09 | 0.66% |
| 2025-01-13 | 30.35 | 30.65 | 0.01 | 0.03% | 30.31 | 30.78 | 94354 | 28866.27 | 0.32% |
| 2025-01-10 | 31.04 | 30.64 | -0.40 | -1.29% | 30.64 | 31.24 | 84078 | 26027.78 | 0.29% |
| 2025-01-09 | 31.22 | 31.04 | -0.18 | -0.58% | 31.04 | 31.36 | 86175 | 26886.15 | 0.29% |
| 2025-01-08 | 31.58 | 31.22 | -0.33 | -1.05% | 30.72 | 31.58 | 123667 | 38473.46 | 0.42% |
| 2025-01-07 | 31.40 | 31.55 | 0.14 | 0.45% | 31.18 | 31.60 | 100197 | 31474.82 | 0.34% |
| 2025-01-06 | 31.30 | 31.41 | -0.02 | -0.06% | 30.95 | 31.57 | 126277 | 39508.25 | 0.43% |
| 2025-01-03 | 32.45 | 31.43 | -1.04 | -3.20% | 31.35 | 32.59 | 173097 | 55175.50 | 0.59% |
| 2025-01-02 | 33.53 | 32.47 | -1.22 | -3.62% | 32.08 | 33.59 | 216450 | 70975.31 | 0.74% |
| 2024-12-31 | 35.27 | 33.69 | -1.57 | -4.45% | 33.69 | 35.30 | 204179 | 70344.09 | 0.70% |
| 2024-12-30 | 35.11 | 35.26 | 0.09 | 0.26% | 35.02 | 35.36 | 118851 | 41824.70 | 0.41% |
| 2024-12-27 | 35.25 | 35.17 | -0.01 | -0.03% | 35.11 | 35.76 | 164959 | 58312.50 | 0.56% |
| 2024-12-26 | 35.20 | 35.27 | -0.03 | -0.08% | 34.97 | 35.42 | 111293 | 39171.84 | 0.38% |
| 2024-12-25 | 35.35 | 35.30 | -0.06 | -0.17% | 35.03 | 35.70 | 126565 | 44733.58 | 0.43% |
| 2024-12-24 | 34.98 | 35.36 | 0.45 | 1.29% | 34.89 | 35.55 | 130857 | 46101.42 | 0.45% |
| 2024-12-23 | 35.25 | 34.91 | -0.57 | -1.61% | 34.82 | 35.74 | 123880 | 43649.54 | 0.42% |
| 2024-12-20 | 35.11 | 35.48 | 0.35 | 1.00% | 35.11 | 35.66 | 124242 | 44027.71 | 0.42% |
| 2024-12-19 | 35.18 | 35.13 | -0.28 | -0.79% | 34.88 | 35.30 | 133245 | 46785.34 | 0.46% |
| 2024-12-18 | 35.68 | 35.41 | -0.12 | -0.34% | 35.36 | 35.75 | 108670 | 38600.53 | 0.37% |
| 2024-12-17 | 35.57 | 35.53 | -0.13 | -0.36% | 35.45 | 35.96 | 129668 | 46277.27 | 0.44% |
| 2024-12-16 | 36.10 | 35.66 | -0.35 | -0.97% | 35.55 | 36.30 | 154211 | 55243.19 | 0.53% |
| 2024-12-13 | 36.61 | 36.01 | -0.91 | -2.46% | 36.01 | 36.68 | 367995 | 133741.28 | 1.26% |
| 2024-12-12 | 36.76 | 36.92 | 0.23 | 0.63% | 36.32 | 37.37 | 246280 | 90557.68 | 0.84% |
| 2024-12-11 | 37.10 | 36.69 | -0.32 | -0.86% | 36.61 | 37.30 | 182042 | 67087.90 | 0.62% |
| 2024-12-10 | 38.79 | 37.01 | 0.01 | 0.03% | 36.98 | 38.80 | 367712 | 138677.62 | 1.26% |
| 2024-12-09 | 36.90 | 37.00 | -0.19 | -0.51% | 36.66 | 37.39 | 204119 | 75552.05 | 0.70% |
| 2024-12-06 | 36.29 | 37.19 | 0.97 | 2.68% | 36.20 | 37.45 | 309279 | 114306.55 | 1.06% |
| 2024-12-05 | 35.80 | 36.22 | 0.24 | 0.67% | 35.71 | 36.54 | 138151 | 50037.58 | 0.47% |
| 2024-12-04 | 36.32 | 35.98 | -0.32 | -0.88% | 35.74 | 36.48 | 157927 | 57135.87 | 0.54% |
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。
