| 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 | 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% |
| 2025-11-21 | 43.24 | 41.78 | -1.47 | -3.40% | 40.92 | 43.70 | 9119 | 3814.03 | 5.36% |
| 2025-11-20 | 44.42 | 43.25 | -0.71 | -1.62% | 42.98 | 44.42 | 6198 | 2690.97 | 3.65% |
| 2025-11-19 | 45.41 | 43.96 | -1.50 | -3.30% | 43.45 | 45.69 | 9623 | 4252.65 | 5.66% |
| 2025-11-18 | 45.75 | 45.46 | -0.29 | -0.63% | 45.32 | 46.88 | 12610 | 5836.39 | 7.42% |
| 2025-11-17 | 45.00 | 45.75 | -0.05 | -0.11% | 44.48 | 46.94 | 14301 | 6586.07 | 8.41% |
| 2025-11-14 | 43.05 | 45.80 | 2.60 | 6.02% | 42.77 | 46.30 | 20915 | 9395.91 | 12.30% |
| 2025-11-13 | 44.00 | 43.20 | -0.32 | -0.74% | 42.56 | 44.00 | 18750 | 8051.32 | 11.03% |
| 2025-11-12 | 44.28 | 43.52 | -1.15 | -2.57% | 43.35 | 44.71 | 8608 | 3774.33 | 5.06% |
| 2025-11-11 | 45.57 | 44.67 | -0.68 | -1.50% | 44.52 | 45.59 | 5902 | 2651.88 | 3.47% |
| 2025-11-10 | 45.75 | 45.35 | -0.40 | -0.87% | 44.51 | 46.11 | 9214 | 4177.86 | 5.42% |
| 2025-11-07 | 45.88 | 45.75 | -0.13 | -0.28% | 45.51 | 46.46 | 7279 | 3341.95 | 4.28% |
| 2025-11-06 | 47.47 | 45.88 | -1.30 | -2.76% | 45.29 | 47.47 | 9394 | 4328.71 | 5.53% |
| 2025-11-05 | 48.20 | 47.18 | -0.47 | -0.99% | 46.52 | 49.00 | 13003 | 6178.58 | 7.65% |
| 2025-11-04 | 46.52 | 47.65 | 0.64 | 1.36% | 46.24 | 47.99 | 10434 | 4943.06 | 6.14% |
| 2025-11-03 | 46.17 | 47.01 | 0.84 | 1.82% | 45.80 | 47.55 | 11508 | 5371.70 | 6.77% |
| 2025-10-31 | 46.60 | 46.17 | 0.27 | 0.59% | 45.02 | 46.60 | 8537 | 3927.21 | 5.02% |
| 2025-10-30 | 46.53 | 45.90 | -0.37 | -0.80% | 45.16 | 46.78 | 11783 | 5410.58 | 6.93% |
| 2025-10-29 | 46.10 | 46.27 | -0.23 | -0.49% | 45.51 | 46.81 | 9045 | 4166.00 | 5.32% |
| 2025-10-28 | 46.69 | 46.50 | -0.27 | -0.58% | 45.62 | 47.80 | 15526 | 7218.00 | 9.13% |
| 2025-10-27 | 44.80 | 46.77 | 1.87 | 4.16% | 44.44 | 47.84 | 17104 | 7933.16 | 10.06% |
| 2025-10-24 | 43.74 | 44.90 | 1.58 | 3.65% | 42.81 | 45.00 | 16053 | 7052.19 | 9.44% |
| 2025-10-23 | 45.60 | 43.32 | -2.35 | -5.15% | 42.68 | 45.82 | 20703 | 9026.32 | 12.18% |
| 2025-10-22 | 45.85 | 45.67 | -0.07 | -0.15% | 45.05 | 47.60 | 15845 | 7335.73 | 9.32% |
| 2025-10-21 | 46.55 | 45.74 | -1.26 | -2.68% | 45.28 | 47.00 | 22402 | 10288.13 | 13.18% |
| 2025-10-20 | 47.18 | 47.00 | 0.52 | 1.12% | 46.00 | 48.25 | 30063 | 14223.28 | 17.68% |
| 2025-10-17 | 45.99 | 46.48 | 1.48 | 3.29% | 45.30 | 48.44 | 39606 | 18607.42 | 23.30% |
| 2025-10-16 | 45.90 | 45.00 | -0.06 | -0.13% | 44.17 | 46.63 | 57768 | 26271.43 | 33.98% |
| 2025-10-15 | 40.91 | 45.06 | 4.10 | 10.01% | 40.91 | 45.06 | 48959 | 21656.59 | 28.80% |
| 2025-10-14 | 40.30 | 40.96 | 0.86 | 2.14% | 40.12 | 41.48 | 12952 | 5284.51 | 7.62% |
| 2025-10-13 | 39.80 | 40.10 | -0.47 | -1.16% | 39.00 | 40.69 | 4460 | 1784.54 | 2.62% |
| 2025-10-10 | 39.75 | 40.57 | 0.62 | 1.55% | 39.75 | 40.88 | 6719 | 2728.77 | 3.95% |
| 2025-10-09 | 40.33 | 39.95 | -0.30 | -0.75% | 39.93 | 40.63 | 4455 | 1788.83 | 2.62% |
| 2025-09-30 | 40.61 | 40.25 | -0.37 | -0.91% | 40.00 | 40.65 | 4163 | 1677.24 | 2.45% |
| 2025-09-29 | 40.56 | 40.62 | -0.03 | -0.07% | 39.84 | 40.75 | 4361 | 1764.60 | 2.57% |
| 2025-09-26 | 40.59 | 40.65 | 0.06 | 0.15% | 39.76 | 40.78 | 4776 | 1928.36 | 2.81% |
| 2025-09-25 | 40.52 | 40.59 | 0.07 | 0.17% | 40.38 | 41.06 | 3996 | 1623.43 | 2.35% |
| 2025-09-24 | 40.09 | 40.52 | 0.05 | 0.12% | 40.09 | 40.99 | 5701 | 2313.00 | 3.35% |
| 2025-09-23 | 40.12 | 40.47 | 0.00 | 0.00% | 39.08 | 40.76 | 6198 | 2482.31 | 3.65% |
| 2025-09-22 | 41.54 | 40.47 | -0.53 | -1.29% | 40.19 | 41.54 | 6439 | 2613.30 | 3.79% |
| 2025-09-19 | 40.87 | 41.00 | 0.60 | 1.49% | 39.91 | 41.12 | 5949 | 2408.48 | 3.50% |
| 2025-09-18 | 40.83 | 40.40 | -0.39 | -0.96% | 39.82 | 41.09 | 5946 | 2411.19 | 3.50% |
| 2025-09-17 | 40.81 | 40.79 | 0.14 | 0.34% | 40.68 | 41.27 | 6519 | 2673.28 | 3.83% |
| 2025-09-16 | 40.63 | 41.05 | 0.41 | 1.01% | 40.42 | 41.20 | 5087 | 2081.78 | 2.99% |
| 2025-09-15 | 40.83 | 40.64 | 0.01 | 0.02% | 40.18 | 40.83 | 4108 | 1665.41 | 2.42% |
| 2025-09-12 | 40.75 | 40.63 | -0.17 | -0.42% | 40.37 | 41.13 | 5064 | 2062.50 | 2.98% |
| 2025-09-11 | 40.97 | 40.80 | 0.15 | 0.37% | 39.90 | 40.97 | 6293 | 2553.44 | 3.70% |
| 2025-09-10 | 40.65 | 40.65 | 0.25 | 0.62% | 40.20 | 40.80 | 5890 | 2387.15 | 3.46% |
| 2025-09-09 | 40.58 | 40.40 | -0.19 | -0.47% | 40.16 | 40.58 | 5095 | 2056.46 | 3.00% |
| 2025-09-08 | 39.62 | 40.59 | 0.61 | 1.53% | 39.60 | 40.65 | 8913 | 3596.37 | 5.24% |
| 2025-09-05 | 39.07 | 39.98 | 0.93 | 2.38% | 38.90 | 40.00 | 8710 | 3444.28 | 5.12% |
| 2025-09-04 | 38.91 | 39.05 | -0.25 | -0.64% | 38.52 | 39.50 | 6973 | 2719.03 | 4.10% |
| 2025-09-03 | 39.15 | 39.30 | 0.15 | 0.38% | 38.52 | 39.80 | 5743 | 2246.05 | 3.38% |
| 2025-09-02 | 39.18 | 39.15 | 0.05 | 0.13% | 38.41 | 39.37 | 6098 | 2371.77 | 3.59% |
| 2025-09-01 | 39.81 | 39.10 | -0.19 | -0.48% | 38.94 | 40.39 | 7176 | 2834.16 | 4.22% |
| 2025-08-29 | 39.83 | 39.29 | 0.04 | 0.10% | 39.02 | 39.85 | 5015 | 1983.84 | 2.95% |
| 2025-08-28 | 39.51 | 39.25 | -0.65 | -1.63% | 38.14 | 40.10 | 10093 | 3943.48 | 5.94% |
| 2025-08-27 | 40.90 | 39.90 | -1.13 | -2.75% | 39.08 | 41.29 | 8960 | 3611.66 | 5.27% |
| 2025-08-26 | 41.10 | 41.03 | -0.19 | -0.46% | 40.88 | 41.68 | 5333 | 2190.52 | 3.14% |
| 2025-08-25 | 41.15 | 41.22 | 0.07 | 0.17% | 40.66 | 41.63 | 8100 | 3329.75 | 4.76% |
| 2025-08-22 | 41.00 | 41.15 | 0.07 | 0.17% | 41.00 | 42.81 | 12227 | 5082.73 | 7.19% |
| 2025-08-21 | 40.20 | 41.08 | 0.88 | 2.19% | 40.20 | 41.68 | 13143 | 5397.68 | 7.73% |
| 2025-08-20 | 40.37 | 40.20 | 0.23 | 0.58% | 39.60 | 40.37 | 4728 | 1887.28 | 2.78% |
| 2025-08-19 | 39.89 | 39.97 | 0.42 | 1.06% | 39.41 | 40.01 | 5802 | 2309.92 | 3.41% |
| 2025-08-18 | 39.52 | 39.55 | 0.30 | 0.76% | 39.34 | 39.98 | 5489 | 2177.10 | 3.23% |
| 2025-08-15 | 39.40 | 39.25 | -0.04 | -0.10% | 38.74 | 39.50 | 6440 | 2522.79 | 3.79% |
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。
