| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-04 | 37.35 | 37.04 | -0.38 | -1.02% | 36.50 | 37.59 | 322608 | 119603.30 | 1.10% |
| 2025-09-03 | 38.53 | 37.42 | -1.09 | -2.83% | 37.00 | 38.76 | 362837 | 137113.31 | 1.24% |
| 2025-09-02 | 38.88 | 38.51 | -0.43 | -1.10% | 38.23 | 39.24 | 386083 | 149029.28 | 1.32% |
| 2025-09-01 | 39.28 | 38.94 | 0.39 | 1.01% | 38.67 | 39.78 | 475354 | 186064.25 | 1.63% |
| 2025-08-29 | 38.58 | 38.55 | 0.07 | 0.18% | 38.31 | 39.09 | 341710 | 132017.06 | 1.17% |
| 2025-08-28 | 37.58 | 38.48 | 0.68 | 1.80% | 37.51 | 38.50 | 305183 | 115866.24 | 1.04% |
| 2025-08-27 | 38.74 | 37.80 | -0.86 | -2.22% | 37.80 | 38.97 | 374550 | 144287.69 | 1.28% |
| 2025-08-26 | 39.10 | 38.66 | -0.63 | -1.60% | 38.59 | 39.26 | 325817 | 126786.67 | 1.11% |
| 2025-08-25 | 39.03 | 39.29 | 0.43 | 1.11% | 38.71 | 39.81 | 538870 | 211127.30 | 1.84% |
| 2025-08-22 | 37.85 | 38.86 | 0.99 | 2.61% | 37.73 | 39.10 | 431720 | 166342.25 | 1.48% |
| 2025-08-21 | 38.40 | 37.96 | -0.24 | -0.63% | 37.75 | 38.65 | 242037 | 92561.34 | 0.83% |
| 2025-08-20 | 37.79 | 38.20 | 0.34 | 0.90% | 37.42 | 38.24 | 254575 | 96356.72 | 0.87% |
| 2025-08-19 | 38.35 | 37.86 | -0.70 | -1.82% | 37.75 | 38.77 | 294052 | 112269.40 | 1.01% |
| 2025-08-18 | 38.30 | 38.56 | 0.54 | 1.42% | 37.80 | 39.06 | 523651 | 201463.97 | 1.79% |
| 2025-08-15 | 36.43 | 38.02 | 1.16 | 3.15% | 36.43 | 38.35 | 621156 | 233928.94 | 2.12% |
| 2025-08-14 | 36.93 | 36.86 | -0.01 | -0.03% | 36.73 | 37.50 | 377709 | 140268.77 | 1.29% |
| 2025-08-13 | 36.59 | 36.87 | 0.40 | 1.10% | 36.40 | 37.30 | 375776 | 138568.94 | 1.29% |
| 2025-08-12 | 36.43 | 36.47 | 0.07 | 0.19% | 36.26 | 36.55 | 153256 | 55843.53 | 0.52% |
| 2025-08-11 | 36.00 | 36.40 | 0.40 | 1.11% | 36.00 | 36.60 | 186062 | 67711.67 | 0.64% |
| 2025-08-08 | 36.41 | 36.00 | -0.43 | -1.18% | 35.99 | 36.42 | 124561 | 44995.36 | 0.43% |
| 2025-08-07 | 36.66 | 36.43 | -0.10 | -0.27% | 36.30 | 36.89 | 192349 | 70365.40 | 0.66% |
| 2025-08-06 | 36.35 | 36.53 | 0.13 | 0.36% | 36.27 | 36.72 | 169860 | 62045.98 | 0.58% |
| 2025-08-05 | 36.10 | 36.40 | 0.48 | 1.34% | 35.94 | 36.52 | 236087 | 85658.69 | 0.81% |
| 2025-08-04 | 35.67 | 35.92 | 0.03 | 0.08% | 35.62 | 35.98 | 165386 | 59234.11 | 0.57% |
| 2025-08-01 | 36.09 | 35.89 | -0.32 | -0.88% | 35.66 | 36.37 | 194590 | 70025.39 | 0.67% |
| 2025-07-31 | 36.94 | 36.21 | -0.87 | -2.35% | 35.97 | 37.21 | 298209 | 108951.68 | 1.02% |
| 2025-07-30 | 37.45 | 37.08 | -0.38 | -1.01% | 36.71 | 37.70 | 233179 | 86942.78 | 0.80% |
| 2025-07-29 | 37.09 | 37.46 | 0.21 | 0.56% | 36.80 | 37.47 | 262931 | 97759.31 | 0.90% |
| 2025-07-28 | 37.19 | 37.25 | 0.06 | 0.16% | 37.05 | 37.72 | 267465 | 99898.81 | 0.91% |
| 2025-07-25 | 37.48 | 37.19 | -0.29 | -0.77% | 37.10 | 37.55 | 259902 | 97008.50 | 0.89% |
| 2025-07-24 | 36.60 | 37.48 | 0.69 | 1.88% | 36.57 | 37.67 | 436015 | 162691.12 | 1.49% |
| 2025-07-23 | 36.89 | 36.79 | 0.00 | 0.00% | 36.60 | 37.36 | 415177 | 153468.14 | 1.42% |
| 2025-07-22 | 36.60 | 36.79 | 0.18 | 0.49% | 36.32 | 36.90 | 250919 | 91899.38 | 0.86% |
| 2025-07-21 | 36.25 | 36.61 | 0.39 | 1.08% | 36.15 | 36.77 | 226355 | 82666.88 | 0.77% |
| 2025-07-18 | 36.20 | 36.22 | 0.08 | 0.22% | 36.08 | 36.46 | 166294 | 60291.55 | 0.57% |
| 2025-07-17 | 35.80 | 36.14 | 0.46 | 1.29% | 35.66 | 36.35 | 176756 | 63530.43 | 0.60% |
| 2025-07-16 | 35.70 | 35.68 | -0.07 | -0.20% | 35.50 | 36.02 | 137287 | 49067.97 | 0.47% |
| 2025-07-15 | 36.09 | 35.75 | -0.21 | -0.58% | 35.50 | 36.22 | 229205 | 82007.60 | 0.78% |
| 2025-07-14 | 36.45 | 35.96 | -0.44 | -1.21% | 35.90 | 36.53 | 221684 | 80094.12 | 0.76% |
| 2025-07-11 | 35.85 | 36.40 | 0.58 | 1.62% | 35.74 | 37.07 | 527554 | 192526.52 | 1.80% |
| 2025-07-10 | 35.55 | 35.82 | 0.30 | 0.84% | 35.45 | 35.97 | 205227 | 73319.95 | 0.70% |
| 2025-07-09 | 35.88 | 35.52 | -0.28 | -0.78% | 35.50 | 36.06 | 172250 | 61674.58 | 0.59% |
| 2025-07-08 | 35.53 | 35.80 | 0.31 | 0.87% | 35.47 | 36.04 | 175755 | 62880.80 | 0.60% |
| 2025-07-07 | 35.33 | 35.49 | 0.00 | 0.00% | 35.30 | 35.69 | 99227 | 35246.87 | 0.34% |
| 2025-07-04 | 35.51 | 35.49 | 0.02 | 0.06% | 35.29 | 36.12 | 214208 | 76420.16 | 0.73% |
| 2025-07-03 | 35.30 | 35.47 | 0.23 | 0.65% | 35.18 | 35.60 | 136159 | 48232.40 | 0.47% |
| 2025-07-02 | 35.20 | 35.24 | 0.04 | 0.11% | 35.13 | 35.68 | 158534 | 56055.48 | 0.54% |
| 2025-07-01 | 35.37 | 35.20 | -0.16 | -0.45% | 35.02 | 35.40 | 112830 | 39706.45 | 0.39% |
| 2025-06-30 | 35.40 | 35.36 | -0.14 | -0.39% | 35.01 | 35.44 | 164995 | 58227.16 | 0.56% |
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。
