| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.49 | 20.03 | 0.61 | 3.14% | 19.47 | 20.39 | 152385 | 30609.78 | 5.61% |
| 2025-12-11 | 18.96 | 19.42 | 0.56 | 2.97% | 18.80 | 19.97 | 129834 | 25167.27 | 4.78% |
| 2025-12-10 | 18.71 | 18.86 | -0.21 | -1.10% | 18.69 | 19.45 | 71233 | 13472.90 | 2.62% |
| 2025-12-09 | 18.47 | 19.07 | 0.12 | 0.63% | 18.30 | 19.37 | 95205 | 17891.26 | 3.50% |
| 2025-12-08 | 19.54 | 18.95 | 0.83 | 4.58% | 18.59 | 19.90 | 140404 | 26650.33 | 5.17% |
| 2025-12-05 | 18.16 | 18.12 | -0.12 | -0.66% | 17.68 | 18.35 | 93897 | 16862.24 | 3.45% |
| 2025-12-04 | 17.16 | 18.24 | 1.14 | 6.67% | 17.16 | 18.81 | 131848 | 24206.32 | 4.85% |
| 2025-12-03 | 17.35 | 17.10 | -0.22 | -1.27% | 17.05 | 17.42 | 14831 | 2547.33 | 0.55% |
| 2025-12-02 | 17.59 | 17.32 | -0.21 | -1.20% | 17.29 | 17.59 | 13130 | 2279.12 | 0.48% |
| 2025-12-01 | 17.24 | 17.53 | 0.37 | 2.16% | 17.21 | 17.76 | 24920 | 4357.72 | 0.92% |
| 2025-11-28 | 16.95 | 17.16 | 0.14 | 0.82% | 16.88 | 17.17 | 12726 | 2169.71 | 0.47% |
| 2025-11-27 | 17.06 | 17.02 | 0.06 | 0.35% | 16.96 | 17.13 | 10442 | 1781.65 | 0.38% |
| 2025-11-26 | 17.10 | 16.96 | -0.19 | -1.11% | 16.92 | 17.30 | 14359 | 2457.77 | 0.53% |
| 2025-11-25 | 17.00 | 17.15 | 0.18 | 1.06% | 17.00 | 17.46 | 18048 | 3120.14 | 0.66% |
| 2025-11-24 | 16.90 | 16.97 | 0.18 | 1.07% | 16.74 | 17.06 | 18624 | 3147.78 | 0.69% |
| 2025-11-21 | 17.07 | 16.79 | -0.41 | -2.38% | 16.56 | 17.30 | 27336 | 4610.70 | 1.01% |
| 2025-11-20 | 17.40 | 17.20 | -0.20 | -1.15% | 17.14 | 17.60 | 17295 | 2988.86 | 0.64% |
| 2025-11-19 | 17.80 | 17.40 | -0.29 | -1.64% | 17.37 | 17.92 | 24331 | 4269.71 | 0.90% |
| 2025-11-18 | 18.05 | 17.69 | -0.39 | -2.16% | 17.68 | 18.07 | 20456 | 3641.62 | 0.75% |
| 2025-11-17 | 18.10 | 18.08 | 0.00 | 0.00% | 17.96 | 18.20 | 14247 | 2576.91 | 0.52% |
| 2025-11-14 | 18.02 | 18.08 | -0.04 | -0.22% | 18.02 | 18.25 | 14435 | 2618.89 | 0.53% |
| 2025-11-13 | 18.04 | 18.12 | 0.09 | 0.50% | 17.80 | 18.27 | 17682 | 3200.48 | 0.65% |
| 2025-11-12 | 18.27 | 18.03 | -0.27 | -1.48% | 17.94 | 18.28 | 21667 | 3920.11 | 0.80% |
| 2025-11-11 | 18.40 | 18.30 | 0.01 | 0.05% | 18.22 | 18.48 | 17292 | 3171.53 | 0.64% |
| 2025-11-10 | 18.22 | 18.29 | 0.05 | 0.27% | 18.00 | 18.36 | 24744 | 4500.43 | 0.91% |
| 2025-11-07 | 18.49 | 18.24 | -0.15 | -0.82% | 18.20 | 18.73 | 30254 | 5549.54 | 1.11% |
| 2025-11-06 | 18.23 | 18.39 | 0.23 | 1.27% | 18.05 | 18.46 | 23497 | 4301.56 | 0.86% |
| 2025-11-05 | 18.00 | 18.16 | -0.01 | -0.06% | 17.94 | 18.26 | 22473 | 4077.31 | 0.83% |
| 2025-11-04 | 18.35 | 18.17 | -0.18 | -0.98% | 18.07 | 18.41 | 19393 | 3528.53 | 0.71% |
| 2025-11-03 | 18.23 | 18.35 | 0.10 | 0.55% | 18.18 | 18.58 | 26681 | 4890.92 | 0.98% |
| 2025-10-31 | 18.10 | 18.25 | 0.15 | 0.83% | 18.10 | 18.40 | 18663 | 3413.32 | 0.69% |
| 2025-10-30 | 18.33 | 18.10 | -0.18 | -0.98% | 18.09 | 18.33 | 20434 | 3714.76 | 0.75% |
| 2025-10-29 | 18.40 | 18.28 | -0.09 | -0.49% | 18.16 | 18.52 | 23250 | 4243.60 | 0.86% |
| 2025-10-28 | 18.26 | 18.37 | 0.11 | 0.60% | 18.12 | 18.49 | 22090 | 4061.47 | 0.81% |
| 2025-10-27 | 18.30 | 18.26 | 0.06 | 0.33% | 18.05 | 18.36 | 24941 | 4539.98 | 0.92% |
| 2025-10-24 | 18.23 | 18.20 | 0.13 | 0.72% | 18.02 | 18.23 | 20991 | 3807.37 | 0.77% |
| 2025-10-23 | 17.85 | 18.07 | 0.27 | 1.52% | 17.69 | 18.14 | 29378 | 5287.40 | 1.08% |
| 2025-10-22 | 17.78 | 17.80 | -0.11 | -0.61% | 17.77 | 18.08 | 19147 | 3423.48 | 0.70% |
| 2025-10-21 | 17.46 | 17.91 | 0.44 | 2.52% | 17.44 | 18.02 | 35265 | 6287.04 | 1.30% |
| 2025-10-20 | 17.27 | 17.47 | 0.21 | 1.22% | 17.27 | 17.50 | 14793 | 2575.38 | 0.54% |
| 2025-10-17 | 17.60 | 17.26 | -0.30 | -1.71% | 17.24 | 17.60 | 27002 | 4694.28 | 0.99% |
| 2025-10-16 | 18.18 | 17.56 | -0.69 | -3.78% | 17.49 | 18.25 | 42843 | 7605.46 | 1.58% |
| 2025-10-15 | 18.00 | 18.25 | 0.33 | 1.84% | 17.80 | 18.26 | 21811 | 3943.81 | 0.80% |
| 2025-10-14 | 18.17 | 17.92 | -0.19 | -1.05% | 17.85 | 18.44 | 22880 | 4128.93 | 0.84% |
| 2025-10-13 | 17.60 | 18.11 | -0.24 | -1.31% | 17.10 | 18.14 | 32586 | 5791.58 | 1.20% |
| 2025-10-10 | 18.44 | 18.35 | -0.09 | -0.49% | 18.31 | 18.70 | 27426 | 5062.54 | 1.01% |
| 2025-10-09 | 18.58 | 18.44 | -0.15 | -0.81% | 18.21 | 18.67 | 34699 | 6382.34 | 1.28% |
| 2025-09-30 | 18.95 | 18.59 | -0.25 | -1.33% | 18.57 | 18.98 | 24403 | 4551.34 | 0.90% |
| 2025-09-29 | 18.70 | 18.84 | 0.23 | 1.24% | 18.31 | 18.86 | 28395 | 5302.76 | 1.04% |
| 2025-09-26 | 18.72 | 18.61 | -0.21 | -1.12% | 18.50 | 18.94 | 31470 | 5880.46 | 1.16% |
| 2025-09-25 | 19.04 | 18.82 | -0.21 | -1.10% | 18.78 | 19.24 | 29718 | 5642.45 | 1.09% |
| 2025-09-24 | 19.10 | 19.03 | -0.05 | -0.26% | 18.80 | 19.14 | 28452 | 5398.87 | 1.05% |
| 2025-09-23 | 19.36 | 19.08 | -0.18 | -0.93% | 18.66 | 19.50 | 41096 | 7774.03 | 1.51% |
| 2025-09-22 | 19.50 | 19.26 | -0.02 | -0.10% | 19.16 | 19.73 | 26675 | 5168.34 | 0.98% |
| 2025-09-19 | 19.20 | 19.28 | -0.46 | -2.33% | 19.20 | 19.72 | 43746 | 8473.70 | 1.61% |
| 2025-09-18 | 20.20 | 19.74 | -0.41 | -2.03% | 19.56 | 20.44 | 67037 | 13474.74 | 2.47% |
| 2025-09-17 | 19.91 | 20.15 | 0.29 | 1.46% | 19.72 | 20.24 | 50682 | 10152.84 | 1.86% |
| 2025-09-16 | 19.40 | 19.86 | 0.46 | 2.37% | 19.36 | 19.89 | 47224 | 9305.41 | 1.74% |
| 2025-09-15 | 19.45 | 19.40 | -0.12 | -0.61% | 19.29 | 19.74 | 29910 | 5830.03 | 1.10% |
| 2025-09-12 | 19.72 | 19.52 | -0.15 | -0.76% | 19.48 | 19.82 | 31768 | 6238.30 | 1.17% |
| 2025-09-11 | 19.41 | 19.67 | 0.35 | 1.81% | 19.04 | 19.69 | 35940 | 6988.28 | 1.32% |
| 2025-09-10 | 19.58 | 19.32 | -0.21 | -1.08% | 19.30 | 19.83 | 29978 | 5852.25 | 1.10% |
| 2025-09-09 | 19.80 | 19.53 | -0.29 | -1.46% | 19.43 | 19.82 | 29225 | 5732.53 | 1.08% |
| 2025-09-08 | 19.56 | 19.82 | 0.37 | 1.90% | 19.43 | 19.98 | 39429 | 7775.11 | 1.45% |
| 2025-09-05 | 19.00 | 19.45 | 0.43 | 2.26% | 18.86 | 19.49 | 38261 | 7363.85 | 1.41% |
| 2025-09-04 | 19.17 | 19.02 | -0.28 | -1.45% | 18.67 | 19.49 | 42137 | 8057.85 | 1.55% |
| 2025-09-03 | 20.10 | 19.30 | -0.73 | -3.64% | 19.15 | 20.29 | 47246 | 9293.21 | 1.74% |
| 2025-09-02 | 19.92 | 20.03 | 0.12 | 0.60% | 19.11 | 20.30 | 62277 | 12256.89 | 2.29% |
| 2025-09-01 | 19.98 | 19.91 | -0.08 | -0.40% | 19.84 | 20.26 | 36312 | 7264.30 | 1.34% |
| 2025-08-29 | 20.39 | 19.99 | -0.40 | -1.96% | 19.98 | 20.42 | 45338 | 9125.33 | 1.67% |
| 2025-08-28 | 20.17 | 20.39 | 0.26 | 1.29% | 19.57 | 20.50 | 73111 | 14685.11 | 2.69% |
| 2025-08-27 | 20.85 | 20.13 | -0.90 | -4.28% | 20.02 | 21.01 | 74843 | 15497.46 | 2.75% |
| 2025-08-26 | 20.81 | 21.03 | 0.18 | 0.86% | 20.56 | 21.22 | 70141 | 14586.82 | 2.58% |
| 2025-08-25 | 20.71 | 20.85 | -0.13 | -0.62% | 20.71 | 21.12 | 82869 | 17277.50 | 3.05% |
| 2025-08-22 | 20.88 | 20.98 | 0.34 | 1.65% | 20.57 | 21.42 | 185973 | 39191.54 | 6.84% |
| 2025-08-21 | 20.86 | 20.64 | -0.25 | -1.20% | 20.40 | 21.26 | 131470 | 27292.89 | 4.84% |
| 2025-08-20 | 20.99 | 20.89 | -0.40 | -1.88% | 20.55 | 21.08 | 118466 | 24647.06 | 4.36% |
| 2025-08-19 | 21.34 | 21.29 | -0.05 | -0.23% | 20.60 | 21.84 | 289447 | 61300.57 | 10.65% |
| 2025-08-18 | 20.40 | 21.34 | 1.94 | 10.00% | 20.40 | 21.34 | 116095 | 24675.34 | 4.27% |
| 2025-08-15 | 19.11 | 19.40 | 0.05 | 0.26% | 19.11 | 19.61 | 49227 | 9564.64 | 1.81% |
晋拓股份(603211)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。
