| 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 | 26.37 | 27.08 | 0.94 | 3.60% | 26.05 | 27.30 | 38381 | 10280.77 | 5.43% |
| 2026-02-02 | 26.38 | 26.14 | -0.36 | -1.36% | 26.06 | 26.73 | 26440 | 6982.55 | 3.74% |
| 2026-01-30 | 26.20 | 26.50 | 0.15 | 0.57% | 25.80 | 26.61 | 34520 | 9061.86 | 4.88% |
| 2026-01-29 | 26.98 | 26.35 | -0.78 | -2.88% | 26.14 | 27.26 | 38987 | 10395.56 | 5.51% |
| 2026-01-28 | 27.75 | 27.13 | -0.70 | -2.52% | 27.01 | 27.75 | 39828 | 10877.38 | 5.63% |
| 2026-01-27 | 27.40 | 27.83 | 0.27 | 0.98% | 27.20 | 27.88 | 44850 | 12407.94 | 6.34% |
| 2026-01-26 | 28.19 | 27.56 | -0.63 | -2.23% | 27.43 | 28.35 | 43384 | 12052.77 | 6.13% |
| 2026-01-23 | 27.93 | 28.19 | 0.26 | 0.93% | 27.66 | 28.45 | 50513 | 14174.57 | 7.14% |
| 2026-01-22 | 27.99 | 27.93 | 0.05 | 0.18% | 27.88 | 28.66 | 52120 | 14686.96 | 7.37% |
| 2026-01-21 | 27.39 | 27.88 | 0.35 | 1.27% | 27.28 | 27.99 | 46136 | 12803.18 | 6.52% |
| 2026-01-20 | 27.80 | 27.53 | 0.02 | 0.07% | 27.29 | 27.93 | 47853 | 13190.55 | 6.77% |
| 2026-01-19 | 27.84 | 27.51 | -0.26 | -0.94% | 27.42 | 27.98 | 51222 | 14152.24 | 7.24% |
| 2026-01-16 | 27.00 | 27.77 | 0.90 | 3.35% | 26.77 | 27.97 | 85054 | 23384.34 | 12.03% |
| 2026-01-15 | 26.26 | 26.87 | 0.48 | 1.82% | 26.20 | 27.09 | 52396 | 14009.33 | 7.41% |
| 2026-01-14 | 26.50 | 26.39 | -0.17 | -0.64% | 26.12 | 26.93 | 56969 | 15113.45 | 8.06% |
| 2026-01-13 | 26.95 | 26.56 | -0.36 | -1.34% | 26.48 | 27.28 | 59947 | 16092.95 | 8.48% |
| 2026-01-12 | 26.97 | 26.92 | 0.01 | 0.04% | 26.78 | 27.20 | 58567 | 15766.76 | 8.28% |
| 2026-01-09 | 26.42 | 26.91 | 0.37 | 1.39% | 26.36 | 27.28 | 64579 | 17414.00 | 9.13% |
| 2026-01-08 | 26.36 | 26.54 | 0.18 | 0.68% | 26.19 | 26.56 | 52601 | 13882.55 | 7.44% |
| 2026-01-07 | 26.29 | 26.36 | 0.06 | 0.23% | 26.11 | 26.65 | 49102 | 12934.76 | 6.94% |
| 2026-01-06 | 26.50 | 26.30 | -0.39 | -1.46% | 26.16 | 26.75 | 67359 | 17732.48 | 9.53% |
| 2026-01-05 | 26.70 | 26.69 | -0.34 | -1.26% | 26.36 | 27.28 | 76982 | 20554.34 | 10.89% |
| 2025-12-31 | 26.48 | 27.03 | 0.36 | 1.35% | 26.01 | 27.40 | 126633 | 33628.79 | 17.91% |
| 2025-12-30 | 25.92 | 26.67 | 0.84 | 3.25% | 25.70 | 28.20 | 168706 | 45784.96 | 23.86% |
| 2025-12-29 | 25.51 | 25.83 | 0.07 | 0.27% | 24.99 | 26.20 | 97810 | 25212.62 | 13.83% |
| 2025-12-26 | 25.52 | 25.76 | 0.53 | 2.10% | 24.75 | 25.80 | 77127 | 19518.32 | 10.91% |
| 2025-12-25 | 24.19 | 25.23 | 1.11 | 4.60% | 24.01 | 25.25 | 56739 | 14077.64 | 8.02% |
| 2025-12-24 | 23.84 | 24.12 | 0.28 | 1.17% | 23.79 | 24.14 | 10888 | 2618.82 | 1.54% |
| 2025-12-23 | 24.14 | 23.84 | -0.26 | -1.08% | 23.82 | 24.14 | 9589 | 2294.28 | 1.36% |
| 2025-12-22 | 23.77 | 24.10 | 0.27 | 1.13% | 23.77 | 24.19 | 12923 | 3111.98 | 1.83% |
| 2025-12-19 | 23.56 | 23.83 | 0.38 | 1.62% | 23.46 | 23.88 | 13543 | 3223.77 | 1.92% |
| 2025-12-18 | 23.42 | 23.45 | 0.03 | 0.13% | 23.27 | 23.70 | 13002 | 3065.10 | 1.84% |
| 2025-12-17 | 23.42 | 23.42 | -0.06 | -0.26% | 23.02 | 23.57 | 13509 | 3143.25 | 1.91% |
| 2025-12-16 | 23.91 | 23.48 | -0.43 | -1.80% | 23.38 | 23.91 | 13099 | 3084.31 | 1.85% |
| 2025-12-15 | 24.00 | 23.91 | -0.15 | -0.62% | 23.83 | 24.14 | 11482 | 2749.59 | 1.62% |
| 2025-12-12 | 23.90 | 24.06 | 0.17 | 0.71% | 23.71 | 24.27 | 14688 | 3534.73 | 2.08% |
| 2025-12-11 | 24.40 | 23.89 | -0.47 | -1.93% | 23.86 | 24.47 | 19189 | 4616.13 | 2.71% |
| 2025-12-10 | 24.54 | 24.36 | -0.03 | -0.12% | 24.19 | 24.61 | 13929 | 3392.99 | 1.97% |
| 2025-12-09 | 24.54 | 24.39 | -0.15 | -0.61% | 24.34 | 24.69 | 13501 | 3306.21 | 1.91% |
| 2025-12-08 | 24.50 | 24.54 | 0.07 | 0.29% | 24.38 | 24.66 | 18484 | 4528.71 | 2.61% |
| 2025-12-05 | 24.32 | 24.47 | 0.23 | 0.95% | 24.12 | 24.52 | 15947 | 3891.70 | 2.26% |
| 2025-12-04 | 24.56 | 24.39 | -0.03 | -0.12% | 24.16 | 24.79 | 22339 | 5467.97 | 3.16% |
| 2025-12-03 | 24.45 | 24.42 | -0.05 | -0.20% | 24.30 | 24.93 | 13416 | 3289.85 | 1.90% |
| 2025-12-02 | 24.69 | 24.47 | -0.17 | -0.69% | 24.44 | 24.74 | 13087 | 3212.79 | 1.85% |
| 2025-12-01 | 24.20 | 24.64 | 0.34 | 1.40% | 24.20 | 24.80 | 25577 | 6287.98 | 3.62% |
| 2025-11-28 | 23.86 | 24.30 | 0.44 | 1.84% | 23.58 | 24.48 | 26007 | 6287.15 | 3.68% |
| 2025-11-27 | 23.81 | 23.86 | 0.05 | 0.21% | 23.69 | 23.97 | 10837 | 2585.53 | 1.53% |
| 2025-11-26 | 24.12 | 23.81 | -0.29 | -1.20% | 23.80 | 24.25 | 17006 | 4086.74 | 2.40% |
| 2025-11-25 | 24.27 | 24.10 | -0.17 | -0.70% | 24.04 | 24.42 | 22972 | 5560.49 | 3.25% |
| 2025-11-24 | 23.72 | 24.27 | 0.68 | 2.88% | 23.72 | 24.35 | 27917 | 6734.87 | 3.95% |
| 2025-11-21 | 23.79 | 23.59 | -0.36 | -1.50% | 23.05 | 24.55 | 37354 | 8885.91 | 5.28% |
| 2025-11-20 | 24.37 | 23.95 | -0.36 | -1.48% | 23.91 | 24.55 | 16375 | 3949.82 | 2.32% |
| 2025-11-19 | 24.84 | 24.31 | -0.61 | -2.45% | 24.28 | 25.08 | 25657 | 6284.72 | 3.63% |
| 2025-11-18 | 24.76 | 24.92 | 0.00 | 0.00% | 24.60 | 25.18 | 22007 | 5475.27 | 3.11% |
| 2025-11-17 | 25.28 | 24.92 | -0.36 | -1.42% | 24.81 | 25.30 | 25038 | 6255.90 | 3.54% |
| 2025-11-14 | 25.00 | 25.28 | 0.21 | 0.84% | 24.85 | 25.73 | 39273 | 9983.73 | 5.55% |
| 2025-11-13 | 24.74 | 25.07 | 0.34 | 1.37% | 24.68 | 25.13 | 17159 | 4284.28 | 2.43% |
| 2025-11-12 | 25.00 | 24.73 | -0.32 | -1.28% | 24.65 | 25.10 | 20569 | 5104.39 | 2.91% |
| 2025-11-11 | 25.11 | 25.05 | -0.03 | -0.12% | 24.97 | 25.28 | 17213 | 4320.23 | 2.43% |
| 2025-11-10 | 25.07 | 25.08 | -0.16 | -0.63% | 25.01 | 25.36 | 19178 | 4812.57 | 2.71% |
| 2025-11-07 | 25.36 | 25.24 | -0.11 | -0.43% | 25.11 | 25.44 | 20273 | 5111.79 | 2.87% |
| 2025-11-06 | 24.85 | 25.35 | 0.42 | 1.68% | 24.84 | 25.44 | 29679 | 7498.48 | 4.20% |
| 2025-11-05 | 24.56 | 24.93 | 0.10 | 0.40% | 24.52 | 24.99 | 18271 | 4534.52 | 2.58% |
| 2025-11-04 | 25.29 | 24.83 | -0.44 | -1.74% | 24.68 | 25.29 | 19212 | 4792.06 | 2.72% |
| 2025-11-03 | 25.30 | 25.27 | 0.02 | 0.08% | 25.12 | 25.49 | 20713 | 5240.40 | 2.93% |
| 2025-10-31 | 24.86 | 25.25 | 0.30 | 1.20% | 24.85 | 25.41 | 26648 | 6712.43 | 3.77% |
| 2025-10-30 | 25.17 | 24.95 | -0.03 | -0.12% | 24.95 | 25.41 | 27851 | 7008.02 | 3.94% |
| 2025-10-29 | 24.96 | 24.98 | -0.01 | -0.04% | 24.81 | 25.17 | 15034 | 3749.26 | 2.13% |
| 2025-10-28 | 25.00 | 24.99 | 0.05 | 0.20% | 24.74 | 25.18 | 18302 | 4573.23 | 2.59% |
| 2025-10-27 | 24.63 | 24.94 | 0.34 | 1.38% | 24.63 | 25.02 | 24330 | 6044.46 | 3.44% |
| 2025-10-24 | 24.59 | 24.60 | 0.02 | 0.08% | 24.50 | 24.74 | 16784 | 4127.40 | 2.37% |
| 2025-10-23 | 24.43 | 24.63 | 0.02 | 0.08% | 24.30 | 24.63 | 13989 | 3419.02 | 1.98% |
| 2025-10-22 | 24.79 | 24.61 | 0.13 | 0.53% | 24.50 | 24.98 | 20990 | 5188.56 | 2.97% |
| 2025-10-21 | 24.26 | 24.48 | 0.13 | 0.53% | 24.16 | 24.51 | 16412 | 4006.68 | 2.32% |
| 2025-10-20 | 24.24 | 24.35 | 0.45 | 1.88% | 24.00 | 24.35 | 16958 | 4107.59 | 2.40% |
| 2025-10-17 | 24.46 | 23.90 | -0.62 | -2.53% | 23.86 | 24.56 | 24906 | 6016.80 | 3.52% |
| 2025-10-16 | 24.72 | 24.52 | -0.18 | -0.73% | 24.48 | 24.88 | 19662 | 4847.81 | 2.78% |
| 2025-10-15 | 24.40 | 24.70 | 0.28 | 1.15% | 24.15 | 24.75 | 21716 | 5327.52 | 3.07% |
| 2025-10-14 | 24.99 | 24.42 | -0.44 | -1.77% | 24.27 | 25.19 | 37536 | 9262.48 | 5.31% |
| 2025-10-13 | 24.98 | 24.86 | -0.76 | -2.97% | 24.11 | 24.98 | 35362 | 8715.85 | 5.00% |
金帝股份(603270)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。
