| 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 | 37.37 | 38.22 | 0.86 | 2.30% | 37.37 | 38.28 | 5704 | 2167.80 | 0.85% |
| 2026-03-24 | 36.50 | 37.36 | 1.70 | 4.77% | 35.71 | 37.36 | 7162 | 2617.07 | 1.07% |
| 2026-03-23 | 37.50 | 35.66 | -2.41 | -6.33% | 35.46 | 37.50 | 9405 | 3429.94 | 1.40% |
| 2026-03-20 | 38.88 | 38.07 | -0.83 | -2.13% | 38.00 | 39.42 | 6330 | 2431.41 | 0.94% |
| 2026-03-19 | 39.70 | 38.90 | -1.31 | -3.26% | 38.81 | 40.20 | 5686 | 2238.09 | 0.85% |
| 2026-03-18 | 39.28 | 40.21 | 0.93 | 2.37% | 39.03 | 40.32 | 5752 | 2281.80 | 0.86% |
| 2026-03-17 | 40.40 | 39.28 | -0.92 | -2.29% | 39.22 | 40.66 | 5084 | 2029.93 | 0.76% |
| 2026-03-16 | 39.67 | 40.20 | 0.27 | 0.68% | 39.66 | 40.52 | 5552 | 2229.20 | 0.83% |
| 2026-03-13 | 39.71 | 39.93 | -0.14 | -0.35% | 39.71 | 40.75 | 5195 | 2094.89 | 0.78% |
| 2026-03-12 | 40.00 | 40.07 | -0.19 | -0.47% | 39.98 | 40.50 | 3339 | 1342.36 | 0.50% |
| 2026-03-11 | 40.88 | 40.26 | -0.44 | -1.08% | 40.15 | 40.89 | 4600 | 1861.80 | 0.69% |
| 2026-03-10 | 39.95 | 40.70 | 0.97 | 2.44% | 39.80 | 40.76 | 6282 | 2540.41 | 0.94% |
| 2026-03-09 | 39.50 | 39.73 | -0.19 | -0.48% | 38.95 | 39.92 | 6339 | 2502.46 | 0.95% |
| 2026-03-06 | 38.62 | 39.92 | 1.07 | 2.75% | 38.22 | 40.14 | 6584 | 2599.29 | 0.98% |
| 2026-03-05 | 39.25 | 38.85 | 0.03 | 0.08% | 38.30 | 39.57 | 7275 | 2832.50 | 1.09% |
| 2026-03-04 | 38.89 | 38.82 | -0.22 | -0.56% | 38.50 | 39.18 | 5434 | 2111.18 | 0.81% |
| 2026-03-03 | 39.53 | 39.04 | -0.51 | -1.29% | 38.90 | 40.17 | 7854 | 3099.06 | 1.17% |
| 2026-03-02 | 40.06 | 39.55 | -1.33 | -3.25% | 39.20 | 40.75 | 10899 | 4342.65 | 1.63% |
| 2026-02-27 | 41.58 | 40.88 | -0.86 | -2.06% | 40.70 | 41.66 | 8739 | 3590.38 | 1.30% |
| 2026-02-26 | 41.76 | 41.74 | -0.13 | -0.31% | 41.56 | 42.18 | 5364 | 2243.64 | 0.80% |
| 2026-02-25 | 42.00 | 41.87 | -0.15 | -0.36% | 41.81 | 42.37 | 6478 | 2730.58 | 0.97% |
| 2026-02-24 | 42.00 | 42.02 | 0.51 | 1.23% | 41.56 | 42.23 | 7133 | 2996.22 | 1.06% |
| 2026-02-13 | 41.67 | 41.51 | -0.05 | -0.12% | 41.34 | 42.07 | 5997 | 2505.03 | 3.53% |
| 2026-02-12 | 41.93 | 41.56 | -0.63 | -1.49% | 41.45 | 42.35 | 5562 | 2323.24 | 3.27% |
| 2026-02-11 | 42.33 | 42.19 | -0.11 | -0.26% | 41.88 | 42.58 | 7325 | 3097.87 | 4.31% |
| 2026-02-10 | 42.81 | 42.30 | -0.35 | -0.82% | 42.25 | 42.95 | 5133 | 2180.58 | 3.02% |
| 2026-02-09 | 42.57 | 42.65 | 0.49 | 1.16% | 42.00 | 42.65 | 6967 | 2954.59 | 4.10% |
| 2026-02-06 | 41.67 | 42.16 | 0.05 | 0.12% | 41.51 | 42.47 | 6408 | 2701.36 | 3.77% |
| 2026-02-05 | 41.85 | 42.11 | 0.43 | 1.03% | 41.58 | 42.19 | 5930 | 2492.68 | 3.49% |
| 2026-02-04 | 41.90 | 41.68 | 0.09 | 0.22% | 41.31 | 42.00 | 6183 | 2579.81 | 3.64% |
| 2026-02-03 | 41.09 | 41.59 | 0.67 | 1.64% | 40.82 | 41.70 | 5526 | 2285.19 | 3.25% |
| 2026-02-02 | 40.76 | 40.92 | 0.32 | 0.79% | 40.60 | 41.82 | 11589 | 4786.19 | 6.82% |
| 2026-01-30 | 39.80 | 40.60 | 0.40 | 1.00% | 39.80 | 40.80 | 7091 | 2864.77 | 4.17% |
| 2026-01-29 | 40.28 | 40.20 | -0.34 | -0.84% | 39.96 | 41.15 | 8331 | 3372.34 | 4.90% |
| 2026-01-28 | 41.10 | 40.54 | -0.49 | -1.19% | 40.42 | 41.28 | 6950 | 2831.47 | 4.09% |
| 2026-01-27 | 42.03 | 41.03 | -1.00 | -2.38% | 40.36 | 42.04 | 9999 | 4088.05 | 5.88% |
| 2026-01-26 | 43.10 | 42.03 | -1.12 | -2.60% | 41.81 | 43.10 | 8593 | 3630.88 | 5.05% |
| 2026-01-23 | 41.90 | 43.15 | 1.15 | 2.74% | 41.86 | 43.15 | 12093 | 5150.06 | 7.11% |
| 2026-01-22 | 41.45 | 42.00 | 0.58 | 1.40% | 41.33 | 42.08 | 8230 | 3444.06 | 4.84% |
| 2026-01-21 | 41.12 | 41.42 | 0.11 | 0.27% | 40.97 | 41.47 | 5715 | 2357.70 | 3.36% |
| 2026-01-20 | 41.32 | 41.31 | -0.15 | -0.36% | 40.97 | 41.71 | 7503 | 3104.91 | 4.41% |
| 2026-01-19 | 40.70 | 41.46 | 0.69 | 1.69% | 40.46 | 41.69 | 13264 | 5469.76 | 7.80% |
| 2026-01-16 | 40.90 | 40.77 | -0.04 | -0.10% | 40.66 | 40.97 | 8399 | 3425.63 | 4.94% |
| 2026-01-15 | 40.80 | 40.81 | 0.04 | 0.10% | 40.56 | 41.00 | 9415 | 3842.77 | 5.54% |
| 2026-01-14 | 40.30 | 40.77 | 0.22 | 0.54% | 40.30 | 40.88 | 12860 | 5224.40 | 7.56% |
| 2026-01-13 | 41.00 | 40.55 | -1.04 | -2.50% | 40.50 | 41.20 | 20917 | 8540.58 | 12.30% |
| 2026-01-12 | 42.52 | 41.59 | -0.96 | -2.26% | 40.40 | 45.60 | 47569 | 19830.65 | 27.98% |
| 2026-01-09 | 40.41 | 42.55 | 2.14 | 5.30% | 40.30 | 42.69 | 21688 | 9048.46 | 12.76% |
| 2026-01-08 | 39.80 | 40.41 | 0.90 | 2.28% | 39.51 | 40.62 | 11401 | 4579.11 | 6.71% |
| 2026-01-07 | 39.82 | 39.51 | -0.19 | -0.48% | 39.39 | 40.40 | 12906 | 5127.05 | 7.59% |
| 2026-01-06 | 40.30 | 39.70 | -0.34 | -0.85% | 39.50 | 40.30 | 5741 | 2283.20 | 3.38% |
| 2026-01-05 | 39.31 | 40.04 | 0.73 | 1.86% | 39.03 | 40.66 | 13146 | 5269.64 | 7.73% |
| 2025-12-31 | 38.99 | 39.31 | 0.32 | 0.82% | 38.62 | 39.38 | 4731 | 1848.75 | 2.78% |
| 2025-12-30 | 39.34 | 38.99 | -0.30 | -0.76% | 38.80 | 39.43 | 5876 | 2298.00 | 3.46% |
| 2025-12-29 | 39.11 | 39.29 | 0.28 | 0.72% | 38.91 | 39.48 | 6469 | 2535.28 | 3.81% |
| 2025-12-26 | 40.05 | 39.01 | -0.92 | -2.30% | 38.87 | 40.05 | 8511 | 3347.59 | 5.01% |
| 2025-12-25 | 39.61 | 39.93 | 0.32 | 0.81% | 39.38 | 40.05 | 4246 | 1690.64 | 2.50% |
| 2025-12-24 | 39.20 | 39.61 | 0.49 | 1.25% | 38.99 | 39.77 | 6395 | 2529.50 | 3.76% |
| 2025-12-23 | 39.35 | 39.12 | -0.22 | -0.56% | 38.89 | 39.50 | 4435 | 1734.43 | 2.61% |
| 2025-12-22 | 39.22 | 39.34 | 0.35 | 0.90% | 38.92 | 39.57 | 9288 | 3640.81 | 5.46% |
| 2025-12-19 | 38.46 | 38.99 | 0.52 | 1.35% | 38.10 | 39.02 | 5652 | 2190.46 | 3.32% |
| 2025-12-18 | 38.19 | 38.47 | 0.14 | 0.37% | 38.00 | 38.82 | 10597 | 4064.24 | 6.23% |
| 2025-12-17 | 38.49 | 38.33 | -0.02 | -0.05% | 37.50 | 38.55 | 9512 | 3609.26 | 5.60% |
| 2025-12-16 | 39.56 | 38.35 | -1.01 | -2.57% | 38.15 | 39.56 | 5691 | 2197.43 | 3.35% |
| 2025-12-15 | 39.00 | 39.36 | 0.25 | 0.64% | 38.65 | 39.63 | 5257 | 2065.09 | 3.09% |
| 2025-12-12 | 39.75 | 39.11 | -0.23 | -0.58% | 39.08 | 40.37 | 5544 | 2197.71 | 3.26% |
| 2025-12-11 | 40.34 | 39.34 | -1.07 | -2.65% | 39.34 | 40.37 | 6229 | 2482.65 | 3.66% |
| 2025-12-10 | 40.89 | 40.41 | -0.48 | -1.17% | 40.25 | 41.09 | 3996 | 1621.27 | 2.35% |
| 2025-12-09 | 41.24 | 40.89 | -0.35 | -0.85% | 40.68 | 41.43 | 5251 | 2154.40 | 3.09% |
| 2025-12-08 | 41.10 | 41.24 | 0.56 | 1.38% | 40.39 | 41.27 | 5070 | 2081.18 | 2.98% |
| 2025-12-05 | 40.65 | 40.68 | 0.03 | 0.07% | 39.91 | 40.99 | 5691 | 2304.12 | 3.35% |
| 2025-12-04 | 41.35 | 40.65 | -0.70 | -1.69% | 40.50 | 41.42 | 5332 | 2175.23 | 3.14% |
| 2025-12-03 | 41.67 | 41.35 | -0.37 | -0.89% | 40.52 | 41.80 | 6941 | 2847.78 | 4.08% |
| 2025-12-02 | 42.30 | 41.72 | -0.34 | -0.81% | 41.36 | 42.30 | 4210 | 1751.36 | 2.48% |
| 2025-12-01 | 42.29 | 42.06 | -0.23 | -0.54% | 41.96 | 42.69 | 6278 | 2655.23 | 3.69% |
| 2025-11-28 | 41.88 | 42.29 | 0.44 | 1.05% | 41.64 | 42.46 | 6411 | 2694.30 | 3.77% |
| 2025-11-27 | 41.64 | 41.85 | 0.30 | 0.72% | 41.00 | 42.16 | 6768 | 2829.39 | 3.98% |
| 2025-11-26 | 41.65 | 41.55 | -0.15 | -0.36% | 41.02 | 42.48 | 7978 | 3326.04 | 4.69% |
| 2025-11-25 | 41.99 | 41.70 | -0.15 | -0.36% | 41.61 | 42.59 | 9606 | 4032.87 | 5.65% |
| 2025-11-24 | 42.05 | 41.85 | 0.07 | 0.17% | 41.27 | 42.70 | 8449 | 3533.94 | 4.97% |
扬州金泉(603307)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。
