| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 13.40 | 13.88 | 0.40 | 2.97% | 13.27 | 14.20 | 114935 | 15815.92 | 1.18% |
| 2025-10-27 | 13.85 | 13.48 | -0.60 | -4.26% | 13.25 | 14.00 | 101511 | 13696.68 | 1.04% |
| 2025-10-24 | 14.21 | 14.08 | -0.10 | -0.71% | 13.95 | 14.33 | 33178 | 4676.66 | 0.34% |
| 2025-10-23 | 14.15 | 14.18 | 0.19 | 1.36% | 13.82 | 14.23 | 31811 | 4456.35 | 0.33% |
| 2025-10-22 | 13.97 | 13.99 | -0.08 | -0.57% | 13.72 | 14.16 | 40168 | 5616.86 | 0.41% |
| 2025-10-21 | 13.94 | 14.07 | 0.29 | 2.10% | 13.84 | 14.17 | 44067 | 6181.29 | 0.45% |
| 2025-10-20 | 13.98 | 13.78 | -0.20 | -1.43% | 13.70 | 14.08 | 48939 | 6763.42 | 0.50% |
| 2025-10-17 | 14.18 | 13.98 | -0.10 | -0.71% | 13.95 | 14.45 | 47608 | 6729.06 | 0.49% |
| 2025-10-16 | 14.37 | 14.08 | -0.17 | -1.19% | 14.01 | 14.48 | 42305 | 6011.35 | 0.43% |
| 2025-10-15 | 14.16 | 14.25 | 0.10 | 0.71% | 14.08 | 14.36 | 58900 | 8365.98 | 0.60% |
| 2025-10-14 | 14.74 | 14.15 | -0.29 | -2.01% | 14.06 | 14.87 | 76477 | 11030.00 | 0.78% |
| 2025-10-13 | 14.10 | 14.44 | -0.07 | -0.48% | 14.00 | 14.50 | 83701 | 11916.48 | 0.86% |
| 2025-10-10 | 14.73 | 14.51 | -0.45 | -3.01% | 14.43 | 14.82 | 108245 | 15813.12 | 1.11% |
| 2025-10-09 | 14.70 | 14.96 | 0.51 | 3.53% | 14.51 | 15.15 | 121877 | 18036.58 | 1.25% |
| 2025-09-30 | 14.15 | 14.45 | 0.31 | 2.19% | 14.14 | 14.50 | 58557 | 8425.42 | 0.60% |
| 2025-09-29 | 13.88 | 14.14 | 0.34 | 2.46% | 13.67 | 14.17 | 53685 | 7495.19 | 0.55% |
| 2025-09-26 | 13.70 | 13.80 | 0.09 | 0.66% | 13.65 | 14.06 | 52683 | 7303.70 | 0.54% |
| 2025-09-25 | 14.01 | 13.71 | -0.22 | -1.58% | 13.70 | 14.12 | 42882 | 5939.05 | 0.44% |
| 2025-09-24 | 13.68 | 13.93 | 0.15 | 1.09% | 13.58 | 14.05 | 38783 | 5376.80 | 0.40% |
| 2025-09-23 | 13.82 | 13.78 | -0.11 | -0.79% | 13.47 | 14.06 | 46152 | 6327.90 | 0.47% |
| 2025-09-22 | 13.86 | 13.89 | 0.15 | 1.09% | 13.60 | 14.06 | 41840 | 5777.34 | 0.43% |
| 2025-09-19 | 13.58 | 13.74 | 0.28 | 2.08% | 13.49 | 13.80 | 39254 | 5365.66 | 0.40% |
| 2025-09-18 | 13.95 | 13.46 | -0.48 | -3.44% | 13.31 | 14.01 | 62559 | 8539.18 | 0.64% |
| 2025-09-17 | 14.07 | 13.94 | -0.22 | -1.55% | 13.86 | 14.17 | 51632 | 7216.00 | 0.53% |
| 2025-09-16 | 14.40 | 14.16 | -0.41 | -2.81% | 13.80 | 14.66 | 92964 | 13113.47 | 0.95% |
| 2025-09-15 | 14.81 | 14.77 | 0.00 | 0.00% | 14.57 | 15.26 | 120318 | 17872.28 | 1.23% |
| 2025-09-12 | 14.14 | 14.77 | 0.63 | 4.46% | 14.14 | 14.95 | 91318 | 13338.79 | 0.93% |
| 2025-09-11 | 14.05 | 14.14 | -0.05 | -0.35% | 13.82 | 14.17 | 51113 | 7147.19 | 0.52% |
| 2025-09-10 | 14.06 | 14.19 | 0.05 | 0.35% | 13.88 | 14.35 | 60031 | 8490.77 | 0.61% |
| 2025-09-09 | 13.98 | 14.14 | 0.14 | 1.00% | 13.96 | 14.34 | 70401 | 9975.04 | 0.72% |
| 2025-09-08 | 13.64 | 14.00 | 0.36 | 2.64% | 13.64 | 14.15 | 93585 | 13060.87 | 0.96% |
| 2025-09-05 | 13.48 | 13.64 | 0.16 | 1.19% | 13.34 | 13.76 | 47314 | 6451.54 | 0.48% |
| 2025-09-04 | 13.67 | 13.48 | -0.22 | -1.61% | 13.23 | 13.84 | 46641 | 6310.37 | 0.48% |
| 2025-09-03 | 13.90 | 13.70 | -0.11 | -0.80% | 13.56 | 13.98 | 41391 | 5677.97 | 0.42% |
| 2025-09-02 | 13.85 | 13.81 | -0.04 | -0.29% | 13.69 | 13.95 | 57954 | 7992.42 | 0.59% |
| 2025-09-01 | 13.64 | 13.85 | 0.29 | 2.14% | 13.48 | 13.88 | 64145 | 8834.40 | 0.66% |
| 2025-08-29 | 13.75 | 13.56 | -0.12 | -0.88% | 13.46 | 13.78 | 40838 | 5549.88 | 0.42% |
| 2025-08-28 | 13.45 | 13.68 | 0.25 | 1.86% | 13.27 | 13.75 | 50218 | 6785.90 | 0.51% |
| 2025-08-27 | 13.97 | 13.43 | -0.50 | -3.59% | 13.42 | 13.97 | 48482 | 6630.22 | 0.50% |
| 2025-08-26 | 13.68 | 13.93 | 0.16 | 1.16% | 13.61 | 14.12 | 48316 | 6691.94 | 0.49% |
| 2025-08-25 | 13.70 | 13.77 | 0.17 | 1.25% | 13.64 | 13.98 | 59935 | 8266.91 | 0.61% |
| 2025-08-22 | 13.68 | 13.60 | -0.09 | -0.66% | 13.53 | 13.79 | 28983 | 3947.62 | 0.30% |
| 2025-08-21 | 13.79 | 13.69 | -0.08 | -0.58% | 13.60 | 13.92 | 36881 | 5055.24 | 0.38% |
| 2025-08-20 | 13.62 | 13.77 | 0.15 | 1.10% | 13.46 | 13.99 | 54922 | 7543.84 | 0.56% |
| 2025-08-19 | 13.92 | 13.62 | -0.34 | -2.44% | 13.45 | 13.92 | 64531 | 8777.72 | 0.66% |
| 2025-08-18 | 13.88 | 13.96 | 0.28 | 2.05% | 13.78 | 14.48 | 75672 | 10599.88 | 0.77% |
| 2025-08-15 | 13.41 | 13.68 | 0.21 | 1.56% | 13.40 | 13.74 | 34603 | 4714.64 | 0.35% |
| 2025-08-14 | 13.67 | 13.47 | -0.19 | -1.39% | 13.43 | 13.69 | 31588 | 4286.56 | 0.32% |
| 2025-08-13 | 13.47 | 13.66 | 0.22 | 1.64% | 13.45 | 13.69 | 34469 | 4687.35 | 0.35% |
| 2025-08-12 | 13.53 | 13.44 | -0.03 | -0.22% | 13.33 | 13.53 | 24062 | 3232.21 | 0.25% |
| 2025-08-11 | 13.53 | 13.47 | -0.01 | -0.07% | 13.37 | 13.60 | 35922 | 4842.87 | 0.37% |
| 2025-08-08 | 13.31 | 13.48 | 0.17 | 1.28% | 13.20 | 13.50 | 33648 | 4508.17 | 0.34% |
| 2025-08-07 | 13.28 | 13.31 | 0.08 | 0.60% | 13.13 | 13.35 | 38804 | 5141.32 | 0.40% |
| 2025-08-06 | 13.15 | 13.23 | 0.09 | 0.68% | 13.06 | 13.25 | 34355 | 4531.27 | 0.35% |
| 2025-08-05 | 13.11 | 13.14 | 0.04 | 0.31% | 13.00 | 13.17 | 27996 | 3664.34 | 0.29% |
| 2025-08-04 | 12.67 | 13.10 | 0.36 | 2.83% | 12.66 | 13.14 | 39133 | 5068.15 | 0.40% |
| 2025-08-01 | 12.66 | 12.74 | 0.12 | 0.95% | 12.64 | 12.80 | 22648 | 2884.70 | 0.23% |
| 2025-07-31 | 12.92 | 12.62 | -0.41 | -3.15% | 12.57 | 12.97 | 44233 | 5624.46 | 0.45% |
| 2025-07-30 | 13.15 | 13.03 | -0.10 | -0.76% | 12.96 | 13.18 | 30503 | 3986.53 | 0.31% |
| 2025-07-29 | 13.11 | 13.13 | 0.02 | 0.15% | 13.07 | 13.19 | 35523 | 4660.19 | 0.36% |
| 2025-07-28 | 13.32 | 13.11 | -0.21 | -1.58% | 13.05 | 13.35 | 48409 | 6373.11 | 0.49% |
| 2025-07-25 | 13.22 | 13.32 | 0.10 | 0.76% | 13.11 | 13.35 | 53147 | 7038.54 | 0.54% |
| 2025-07-24 | 13.15 | 13.22 | 0.14 | 1.07% | 12.93 | 13.22 | 65498 | 8576.16 | 0.67% |
| 2025-07-23 | 13.15 | 13.08 | -0.07 | -0.53% | 13.02 | 13.21 | 53089 | 6970.70 | 0.54% |
| 2025-07-22 | 13.01 | 13.15 | 0.14 | 1.08% | 12.96 | 13.16 | 59367 | 7760.19 | 0.61% |
| 2025-07-21 | 12.90 | 13.01 | 0.14 | 1.09% | 12.89 | 13.07 | 51740 | 6713.43 | 0.53% |
| 2025-07-18 | 12.64 | 12.87 | 0.23 | 1.82% | 12.64 | 13.00 | 56675 | 7294.92 | 0.58% |
| 2025-07-17 | 12.57 | 12.64 | 0.02 | 0.16% | 12.56 | 12.74 | 25172 | 3181.72 | 0.26% |
| 2025-07-16 | 12.75 | 12.62 | -0.16 | -1.25% | 12.58 | 12.75 | 35560 | 4495.84 | 0.36% |
| 2025-07-15 | 12.80 | 12.78 | -0.08 | -0.62% | 12.61 | 12.98 | 47956 | 6131.12 | 0.49% |
| 2025-07-14 | 12.90 | 12.86 | 0.01 | 0.08% | 12.80 | 12.99 | 49943 | 6433.50 | 0.51% |
| 2025-07-11 | 12.64 | 12.85 | 0.25 | 1.98% | 12.54 | 12.89 | 79356 | 10147.23 | 0.81% |
| 2025-07-10 | 12.50 | 12.60 | 0.08 | 0.64% | 12.50 | 12.62 | 33634 | 4222.15 | 0.34% |
| 2025-07-09 | 12.74 | 12.52 | -0.16 | -1.26% | 12.52 | 12.78 | 42571 | 5366.69 | 0.44% |
| 2025-07-08 | 12.65 | 12.68 | 0.03 | 0.24% | 12.58 | 12.77 | 48828 | 6189.21 | 0.50% |
| 2025-07-07 | 12.60 | 12.65 | 0.05 | 0.40% | 12.50 | 12.70 | 40048 | 5050.78 | 0.41% |
| 2025-07-04 | 12.73 | 12.60 | -0.18 | -1.41% | 12.54 | 12.76 | 56765 | 7164.03 | 0.58% |
| 2025-07-03 | 12.87 | 12.78 | -0.05 | -0.39% | 12.71 | 12.92 | 64725 | 8275.67 | 0.66% |
| 2025-07-02 | 12.91 | 12.83 | -0.22 | -1.69% | 12.72 | 13.11 | 100926 | 12978.59 | 1.03% |
| 2025-07-01 | 13.12 | 13.05 | -0.22 | -1.66% | 12.80 | 13.39 | 154741 | 20087.59 | 1.58% |
金徽股份(603132)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。
