| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.37 | 15.21 | 0.16 | 1.06% | 15.08 | 15.56 | 55738 | 8512.12 | 0.57% |
| 2026-03-24 | 14.98 | 15.05 | 0.60 | 4.15% | 14.52 | 15.05 | 53162 | 7861.23 | 0.54% |
| 2026-03-23 | 15.01 | 14.45 | -1.23 | -7.84% | 14.35 | 15.25 | 89432 | 13240.47 | 0.91% |
| 2026-03-20 | 16.24 | 15.68 | -0.57 | -3.51% | 15.65 | 16.42 | 47594 | 7599.97 | 0.49% |
| 2026-03-19 | 16.73 | 16.25 | -0.84 | -4.92% | 16.11 | 16.76 | 78257 | 12828.25 | 0.80% |
| 2026-03-18 | 17.43 | 17.09 | -0.33 | -1.89% | 16.86 | 17.53 | 50363 | 8604.17 | 0.51% |
| 2026-03-17 | 17.35 | 17.42 | 0.07 | 0.40% | 17.25 | 17.86 | 82656 | 14540.55 | 0.85% |
| 2026-03-16 | 17.49 | 17.35 | -0.28 | -1.59% | 16.89 | 17.60 | 101608 | 17473.78 | 1.04% |
| 2026-03-13 | 18.15 | 17.63 | -0.61 | -3.34% | 17.59 | 18.46 | 109024 | 19540.27 | 1.11% |
| 2026-03-12 | 18.26 | 18.24 | -0.08 | -0.44% | 17.91 | 18.53 | 98635 | 17965.50 | 1.01% |
| 2026-03-11 | 18.57 | 18.32 | -0.25 | -1.35% | 18.25 | 18.96 | 109710 | 20276.94 | 1.12% |
| 2026-03-10 | 18.25 | 18.57 | 0.32 | 1.75% | 18.23 | 18.77 | 115488 | 21393.65 | 1.18% |
| 2026-03-09 | 18.00 | 18.25 | 0.02 | 0.11% | 17.39 | 18.40 | 116545 | 20833.52 | 1.19% |
| 2026-03-06 | 17.74 | 18.23 | 0.28 | 1.56% | 17.39 | 18.50 | 121749 | 22019.11 | 1.24% |
| 2026-03-05 | 18.65 | 17.95 | -0.49 | -2.66% | 17.76 | 18.66 | 147519 | 26737.53 | 1.51% |
| 2026-03-04 | 16.73 | 18.44 | 1.16 | 6.71% | 16.56 | 18.90 | 250124 | 45137.48 | 2.56% |
| 2026-03-03 | 18.20 | 17.28 | -1.32 | -7.10% | 17.12 | 18.31 | 187992 | 33278.71 | 1.92% |
| 2026-03-02 | 18.65 | 18.60 | 0.36 | 1.97% | 17.63 | 18.88 | 242899 | 44333.25 | 2.48% |
| 2026-02-27 | 17.48 | 18.24 | 0.65 | 3.70% | 17.43 | 18.25 | 179895 | 32396.31 | 1.84% |
| 2026-02-26 | 17.83 | 17.59 | -0.45 | -2.49% | 17.55 | 18.20 | 157444 | 27947.79 | 1.61% |
| 2026-02-25 | 17.48 | 18.04 | 0.56 | 3.20% | 17.29 | 18.07 | 205488 | 36537.12 | 2.10% |
| 2026-02-24 | 17.09 | 17.48 | 0.83 | 4.98% | 16.93 | 17.70 | 176470 | 30580.00 | 1.80% |
| 2026-02-13 | 17.01 | 16.65 | -0.69 | -3.98% | 16.60 | 17.18 | 135227 | 22737.47 | 1.38% |
| 2026-02-12 | 16.88 | 17.34 | 0.41 | 2.42% | 16.80 | 17.86 | 209098 | 36365.92 | 2.14% |
| 2026-02-11 | 16.58 | 16.93 | 0.16 | 0.95% | 16.27 | 17.30 | 204355 | 34438.12 | 2.09% |
| 2026-02-10 | 17.91 | 16.77 | 0.31 | 1.88% | 16.60 | 17.91 | 319111 | 54395.47 | 3.26% |
| 2026-02-09 | 16.46 | 16.46 | 0.26 | 1.60% | 16.25 | 16.58 | 98068 | 16095.27 | 1.00% |
| 2026-02-06 | 15.80 | 16.20 | 0.12 | 0.75% | 15.73 | 16.42 | 115220 | 18627.87 | 1.18% |
| 2026-02-05 | 16.64 | 16.08 | -0.77 | -4.57% | 15.92 | 16.78 | 181372 | 29515.88 | 1.85% |
| 2026-02-04 | 17.33 | 16.85 | -0.22 | -1.29% | 16.60 | 17.47 | 197022 | 33186.24 | 2.01% |
| 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% |
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。
