| 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 | 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% |
| 2025-10-10 | 25.76 | 25.62 | -0.18 | -0.70% | 25.58 | 26.25 | 33079 | 8534.81 | 4.68% |
| 2025-10-09 | 26.27 | 25.80 | -0.33 | -1.26% | 25.72 | 26.27 | 43208 | 11174.92 | 6.11% |
| 2025-09-30 | 26.35 | 26.13 | -0.22 | -0.83% | 26.11 | 26.69 | 33696 | 8867.60 | 4.76% |
| 2025-09-29 | 26.16 | 26.35 | 0.14 | 0.53% | 25.82 | 26.50 | 31227 | 8176.31 | 4.42% |
| 2025-09-26 | 26.70 | 26.21 | -0.56 | -2.09% | 26.10 | 26.71 | 37076 | 9776.18 | 5.24% |
| 2025-09-25 | 26.99 | 26.77 | -0.23 | -0.85% | 26.72 | 27.46 | 49686 | 13458.14 | 7.03% |
| 2025-09-24 | 26.32 | 27.00 | 0.36 | 1.35% | 26.02 | 27.36 | 58775 | 15736.70 | 8.31% |
| 2025-09-23 | 26.30 | 26.64 | 0.23 | 0.87% | 26.09 | 26.96 | 57212 | 15155.29 | 8.09% |
| 2025-09-22 | 26.99 | 26.41 | 0.21 | 0.80% | 26.20 | 27.10 | 57956 | 15426.59 | 8.20% |
| 2025-09-19 | 27.24 | 26.20 | -0.93 | -3.43% | 26.07 | 27.30 | 59845 | 15858.27 | 8.46% |
| 2025-09-18 | 26.91 | 27.13 | 0.30 | 1.12% | 26.81 | 28.10 | 107049 | 29436.15 | 15.14% |
| 2025-09-17 | 26.29 | 26.83 | 0.31 | 1.17% | 26.29 | 27.08 | 38607 | 10375.63 | 5.46% |
| 2025-09-16 | 25.97 | 26.52 | 0.50 | 1.92% | 25.93 | 26.57 | 36832 | 9691.40 | 5.21% |
| 2025-09-15 | 26.48 | 26.02 | -0.22 | -0.84% | 25.93 | 26.53 | 29433 | 7691.02 | 4.16% |
| 2025-09-12 | 26.19 | 26.24 | -0.01 | -0.04% | 26.01 | 26.56 | 27547 | 7247.48 | 3.90% |
| 2025-09-11 | 25.85 | 26.25 | 0.34 | 1.31% | 25.55 | 26.29 | 28921 | 7535.32 | 4.09% |
| 2025-09-10 | 26.06 | 25.91 | -0.29 | -1.11% | 25.84 | 26.48 | 23855 | 6207.86 | 3.37% |
| 2025-09-09 | 26.76 | 26.20 | -0.55 | -2.06% | 26.15 | 26.76 | 33894 | 8923.26 | 4.79% |
| 2025-09-08 | 26.43 | 26.75 | 0.32 | 1.21% | 26.25 | 27.08 | 37243 | 9963.56 | 5.27% |
| 2025-09-05 | 25.98 | 26.43 | 0.56 | 2.16% | 25.66 | 26.47 | 34739 | 9107.76 | 4.91% |
| 2025-09-04 | 26.31 | 25.87 | -0.50 | -1.90% | 25.39 | 26.65 | 43555 | 11332.94 | 6.16% |
| 2025-09-03 | 27.10 | 26.37 | -0.52 | -1.93% | 26.28 | 27.79 | 47675 | 12802.48 | 6.74% |
| 2025-09-02 | 27.50 | 26.89 | -0.49 | -1.79% | 26.15 | 27.50 | 59212 | 15833.65 | 8.37% |
| 2025-09-01 | 26.54 | 27.38 | 0.68 | 2.55% | 26.52 | 27.75 | 75482 | 20471.17 | 10.67% |
| 2025-08-29 | 27.08 | 26.70 | -0.39 | -1.44% | 26.48 | 27.18 | 42216 | 11272.74 | 5.97% |
| 2025-08-28 | 27.10 | 27.09 | -0.04 | -0.15% | 26.02 | 27.33 | 54422 | 14553.22 | 7.70% |
| 2025-08-27 | 27.90 | 27.13 | -0.85 | -3.04% | 27.10 | 28.28 | 50593 | 14007.28 | 7.15% |
| 2025-08-26 | 28.00 | 27.98 | -0.13 | -0.46% | 27.62 | 28.11 | 36358 | 10151.95 | 5.14% |
| 2025-08-25 | 28.28 | 28.11 | -0.11 | -0.39% | 27.88 | 28.50 | 62845 | 17707.28 | 8.89% |
| 2025-08-22 | 28.25 | 28.22 | -0.01 | -0.04% | 27.98 | 28.41 | 46108 | 12998.25 | 6.52% |
| 2025-08-21 | 28.62 | 28.23 | -0.24 | -0.84% | 28.12 | 29.48 | 90784 | 26022.23 | 12.84% |
| 2025-08-20 | 27.68 | 28.47 | 0.65 | 2.34% | 27.52 | 28.59 | 75703 | 21392.92 | 10.71% |
| 2025-08-19 | 27.60 | 27.82 | 0.22 | 0.80% | 27.33 | 27.94 | 55459 | 15367.24 | 7.84% |
| 2025-08-18 | 27.43 | 27.60 | 0.29 | 1.06% | 27.32 | 27.77 | 43980 | 12132.12 | 6.22% |
| 2025-08-15 | 26.80 | 27.31 | 0.47 | 1.75% | 26.70 | 27.35 | 32298 | 8791.12 | 4.57% |
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。
