| 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 | 16.50 | 17.07 | -0.43 | -2.46% | 16.17 | 17.30 | 327500 | 54589.63 | 3.35% |
| 2026-02-02 | 17.50 | 17.50 | -1.94 | -9.98% | 17.50 | 17.50 | 11728 | 2052.40 | 0.12% |
| 2026-01-30 | 19.44 | 19.44 | -2.16 | -10.00% | 19.44 | 19.92 | 60920 | 11867.58 | 0.62% |
| 2026-01-29 | 22.18 | 21.60 | -0.58 | -2.61% | 20.31 | 23.87 | 401706 | 88794.97 | 4.11% |
| 2026-01-28 | 20.50 | 22.18 | 2.02 | 10.02% | 19.16 | 22.18 | 474012 | 97562.90 | 4.85% |
| 2026-01-27 | 18.68 | 20.16 | 1.83 | 9.98% | 18.68 | 20.16 | 498579 | 98807.09 | 5.10% |
| 2026-01-26 | 17.29 | 18.33 | 1.67 | 10.02% | 17.29 | 18.33 | 69642 | 12554.18 | 0.71% |
| 2026-01-23 | 16.37 | 16.66 | 0.57 | 3.54% | 16.16 | 16.78 | 106857 | 17676.64 | 1.09% |
| 2026-01-22 | 16.03 | 16.09 | -0.06 | -0.37% | 15.82 | 16.18 | 52953 | 8451.99 | 0.54% |
| 2026-01-21 | 15.90 | 16.15 | 0.22 | 1.38% | 15.73 | 16.24 | 67039 | 10749.88 | 0.69% |
| 2026-01-20 | 16.05 | 15.93 | -0.11 | -0.69% | 15.32 | 16.35 | 107033 | 16820.60 | 1.09% |
| 2026-01-19 | 16.29 | 16.04 | -0.21 | -1.29% | 15.79 | 16.41 | 73415 | 11803.37 | 0.75% |
| 2026-01-16 | 16.21 | 16.25 | -0.01 | -0.06% | 16.05 | 16.89 | 104259 | 17119.28 | 1.07% |
| 2026-01-15 | 15.68 | 16.26 | 0.60 | 3.83% | 15.53 | 16.84 | 124112 | 20104.26 | 1.27% |
| 2026-01-14 | 15.78 | 15.66 | -0.03 | -0.19% | 15.48 | 16.06 | 85278 | 13424.28 | 0.87% |
| 2026-01-13 | 15.42 | 15.69 | 0.28 | 1.82% | 15.30 | 16.06 | 84665 | 13248.22 | 0.87% |
| 2026-01-12 | 15.72 | 15.41 | -0.14 | -0.90% | 15.21 | 15.77 | 78872 | 12159.91 | 0.81% |
| 2026-01-09 | 15.10 | 15.55 | 0.41 | 2.71% | 14.97 | 16.08 | 78282 | 12206.67 | 0.80% |
| 2026-01-08 | 15.04 | 15.14 | 0.04 | 0.26% | 14.89 | 15.35 | 57141 | 8666.73 | 0.58% |
| 2026-01-07 | 15.05 | 15.10 | 0.15 | 1.00% | 14.84 | 15.24 | 56466 | 8503.99 | 0.58% |
| 2026-01-06 | 14.72 | 14.95 | 0.29 | 1.98% | 14.71 | 15.05 | 63034 | 9403.31 | 0.64% |
| 2026-01-05 | 14.67 | 14.66 | -0.01 | -0.07% | 14.50 | 14.83 | 50490 | 7399.46 | 0.52% |
| 2025-12-31 | 14.55 | 14.67 | 0.12 | 0.82% | 14.45 | 14.78 | 41222 | 6037.93 | 0.42% |
| 2025-12-30 | 14.58 | 14.55 | -0.27 | -1.82% | 14.34 | 14.73 | 51693 | 7520.98 | 0.53% |
| 2025-12-29 | 15.13 | 14.82 | -0.28 | -1.85% | 14.78 | 15.28 | 61188 | 9132.48 | 0.63% |
| 2025-12-26 | 14.58 | 15.10 | 0.52 | 3.57% | 14.58 | 15.32 | 108733 | 16354.63 | 1.11% |
| 2025-12-25 | 14.32 | 14.58 | 0.16 | 1.11% | 14.15 | 14.77 | 66759 | 9641.75 | 0.68% |
| 2025-12-24 | 14.60 | 14.42 | -0.13 | -0.89% | 14.33 | 14.65 | 42823 | 6182.81 | 0.44% |
| 2025-12-23 | 14.58 | 14.55 | 0.05 | 0.34% | 14.41 | 14.74 | 48231 | 7029.65 | 0.49% |
| 2025-12-22 | 14.48 | 14.50 | 0.16 | 1.12% | 14.45 | 14.80 | 63900 | 9315.09 | 0.65% |
| 2025-12-19 | 14.36 | 14.34 | -0.05 | -0.35% | 14.15 | 14.45 | 43468 | 6204.70 | 0.44% |
| 2025-12-18 | 14.31 | 14.39 | 0.07 | 0.49% | 14.12 | 14.65 | 57264 | 8289.18 | 0.59% |
| 2025-12-17 | 13.80 | 14.32 | 0.42 | 3.02% | 13.80 | 14.32 | 54469 | 7695.47 | 0.56% |
| 2025-12-16 | 14.02 | 13.90 | -0.20 | -1.42% | 13.73 | 14.15 | 55900 | 7782.72 | 0.57% |
| 2025-12-15 | 13.90 | 14.10 | 0.08 | 0.57% | 13.79 | 14.24 | 51879 | 7296.89 | 0.53% |
| 2025-12-12 | 13.93 | 14.02 | 0.19 | 1.37% | 13.86 | 14.20 | 69254 | 9713.16 | 0.71% |
| 2025-12-11 | 13.98 | 13.83 | -0.03 | -0.22% | 13.76 | 14.20 | 57245 | 7992.39 | 0.59% |
| 2025-12-10 | 13.86 | 13.86 | 0.14 | 1.02% | 13.73 | 13.98 | 34415 | 4766.05 | 0.35% |
| 2025-12-09 | 13.76 | 13.72 | -0.12 | -0.87% | 13.56 | 13.95 | 40881 | 5632.96 | 0.42% |
| 2025-12-08 | 13.96 | 13.84 | -0.11 | -0.79% | 13.65 | 13.98 | 46653 | 6411.85 | 0.48% |
| 2025-12-05 | 13.48 | 13.95 | 0.47 | 3.49% | 13.40 | 14.06 | 57801 | 7988.93 | 0.59% |
| 2025-12-04 | 13.75 | 13.48 | -0.11 | -0.81% | 13.46 | 14.02 | 46030 | 6296.61 | 0.47% |
| 2025-12-03 | 13.60 | 13.59 | -0.07 | -0.51% | 13.52 | 13.76 | 32796 | 4465.59 | 0.34% |
| 2025-12-02 | 13.84 | 13.66 | -0.18 | -1.30% | 13.49 | 13.84 | 45398 | 6194.31 | 0.46% |
| 2025-12-01 | 13.77 | 13.84 | 0.33 | 2.44% | 13.71 | 14.41 | 74715 | 10503.07 | 0.76% |
| 2025-11-28 | 13.22 | 13.51 | 0.27 | 2.04% | 13.13 | 13.54 | 37130 | 4975.98 | 0.38% |
| 2025-11-27 | 13.34 | 13.24 | -0.02 | -0.15% | 13.24 | 13.54 | 39412 | 5261.66 | 0.40% |
| 2025-11-26 | 13.26 | 13.26 | -0.10 | -0.75% | 13.22 | 13.67 | 52613 | 7040.17 | 0.54% |
| 2025-11-25 | 13.00 | 13.36 | 0.51 | 3.97% | 12.90 | 13.45 | 77179 | 10201.99 | 0.79% |
| 2025-11-24 | 13.28 | 12.85 | -0.39 | -2.95% | 12.73 | 13.39 | 84604 | 10977.53 | 0.87% |
| 2025-11-21 | 14.48 | 13.24 | -1.44 | -9.81% | 13.21 | 14.57 | 162792 | 22187.18 | 1.66% |
| 2025-11-20 | 14.42 | 14.68 | 0.29 | 2.02% | 14.25 | 15.36 | 138021 | 20479.14 | 1.41% |
| 2025-11-19 | 14.47 | 14.39 | -0.28 | -1.91% | 14.12 | 14.80 | 90529 | 12985.07 | 0.93% |
| 2025-11-18 | 15.15 | 14.67 | -0.50 | -3.30% | 14.51 | 15.42 | 158040 | 23461.04 | 1.62% |
| 2025-11-17 | 14.66 | 15.17 | 0.55 | 3.76% | 14.43 | 15.88 | 219105 | 32973.62 | 2.24% |
| 2025-11-14 | 15.30 | 14.62 | -0.45 | -2.99% | 14.62 | 15.37 | 211062 | 31514.88 | 2.16% |
| 2025-11-13 | 13.71 | 15.07 | 1.37 | 10.00% | 13.71 | 15.07 | 145999 | 21191.86 | 1.49% |
| 2025-11-12 | 13.79 | 13.70 | -0.10 | -0.72% | 13.50 | 13.92 | 43383 | 5933.00 | 0.44% |
| 2025-11-11 | 13.97 | 13.80 | -0.04 | -0.29% | 13.70 | 14.06 | 34646 | 4778.49 | 0.35% |
| 2025-11-10 | 13.49 | 13.84 | 0.35 | 2.59% | 13.49 | 14.14 | 75460 | 10492.95 | 0.77% |
| 2025-11-07 | 13.71 | 13.49 | -0.36 | -2.60% | 13.40 | 13.88 | 50643 | 6847.27 | 0.52% |
| 2025-11-06 | 13.50 | 13.85 | 0.38 | 2.82% | 13.46 | 13.94 | 53019 | 7287.75 | 0.54% |
| 2025-11-05 | 13.43 | 13.47 | -0.11 | -0.81% | 13.41 | 13.69 | 29312 | 3956.62 | 0.30% |
| 2025-11-04 | 13.72 | 13.58 | -0.18 | -1.31% | 13.52 | 14.15 | 46984 | 6482.59 | 0.48% |
| 2025-11-03 | 13.77 | 13.76 | -0.01 | -0.07% | 13.41 | 13.90 | 48185 | 6565.51 | 0.49% |
| 2025-10-31 | 13.85 | 13.77 | -0.16 | -1.15% | 13.77 | 14.04 | 33068 | 4593.95 | 0.34% |
| 2025-10-30 | 14.10 | 13.93 | -0.19 | -1.35% | 13.86 | 14.10 | 39454 | 5510.86 | 0.40% |
| 2025-10-29 | 13.77 | 14.12 | 0.24 | 1.73% | 13.59 | 14.25 | 73421 | 10262.06 | 0.75% |
| 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% |
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。
