| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.28 | 10.62 | 0.46 | 4.53% | 10.27 | 11.18 | 467051 | 50838.84 | 13.57% |
| 2025-09-16 | 10.00 | 10.16 | 0.15 | 1.50% | 10.00 | 10.40 | 137021 | 13964.87 | 3.98% |
| 2025-09-15 | 10.17 | 10.01 | -0.16 | -1.57% | 10.00 | 10.21 | 85774 | 8636.22 | 2.49% |
| 2025-09-12 | 10.47 | 10.17 | -0.28 | -2.68% | 10.14 | 10.61 | 139300 | 14360.65 | 4.05% |
| 2025-09-11 | 10.21 | 10.45 | 0.22 | 2.15% | 10.02 | 10.50 | 155313 | 15916.48 | 4.51% |
| 2025-09-10 | 10.30 | 10.23 | -0.07 | -0.68% | 10.16 | 10.37 | 81943 | 8387.82 | 2.38% |
| 2025-09-09 | 10.66 | 10.30 | -0.37 | -3.47% | 10.25 | 10.66 | 136777 | 14252.95 | 3.98% |
| 2025-09-08 | 10.45 | 10.67 | 0.19 | 1.81% | 10.35 | 10.75 | 222731 | 23474.16 | 6.47% |
| 2025-09-05 | 10.12 | 10.48 | 0.34 | 3.35% | 9.96 | 10.50 | 226461 | 23233.40 | 6.58% |
| 2025-09-04 | 9.97 | 10.14 | 0.17 | 1.71% | 9.82 | 10.39 | 237510 | 24086.55 | 6.90% |
| 2025-09-03 | 9.87 | 9.97 | 0.15 | 1.53% | 9.82 | 10.15 | 202496 | 20234.38 | 5.89% |
| 2025-09-02 | 10.02 | 9.82 | -0.17 | -1.70% | 9.65 | 10.05 | 177110 | 17346.43 | 5.15% |
| 2025-09-01 | 10.20 | 9.99 | -0.23 | -2.25% | 9.92 | 10.20 | 179801 | 18089.81 | 5.23% |
| 2025-08-29 | 10.33 | 10.22 | -0.13 | -1.26% | 10.10 | 10.63 | 264418 | 27314.87 | 7.69% |
| 2025-08-28 | 10.85 | 10.35 | -0.59 | -5.39% | 10.02 | 10.93 | 395555 | 41267.80 | 11.50% |
| 2025-08-27 | 11.48 | 10.94 | -0.54 | -4.70% | 10.90 | 11.65 | 334705 | 37812.61 | 9.73% |
| 2025-08-26 | 10.76 | 11.48 | 0.72 | 6.69% | 10.68 | 11.76 | 458770 | 51823.84 | 13.33% |
| 2025-08-25 | 10.73 | 10.76 | 0.02 | 0.19% | 10.60 | 10.85 | 171941 | 18439.61 | 5.00% |
| 2025-08-22 | 10.80 | 10.74 | -0.10 | -0.92% | 10.56 | 10.83 | 165946 | 17726.47 | 4.82% |
| 2025-08-21 | 11.05 | 10.84 | -0.18 | -1.63% | 10.78 | 11.18 | 243269 | 26618.74 | 7.07% |
| 2025-08-20 | 10.98 | 11.02 | -0.05 | -0.45% | 10.80 | 11.19 | 266190 | 29177.20 | 7.74% |
| 2025-08-19 | 10.65 | 11.07 | 0.42 | 3.94% | 10.52 | 11.28 | 419304 | 45833.75 | 12.19% |
| 2025-08-18 | 10.60 | 10.65 | 0.20 | 1.91% | 10.53 | 10.81 | 286663 | 30555.43 | 8.33% |
| 2025-08-15 | 10.43 | 10.45 | -0.15 | -1.42% | 10.28 | 10.51 | 234945 | 24447.05 | 6.83% |
| 2025-08-14 | 10.66 | 10.60 | 0.09 | 0.86% | 10.18 | 10.72 | 414904 | 43592.10 | 12.06% |
| 2025-08-13 | 11.20 | 10.51 | -0.40 | -3.67% | 10.48 | 11.35 | 457838 | 49525.48 | 13.31% |
| 2025-08-12 | 10.83 | 10.91 | 0.10 | 0.93% | 10.81 | 11.11 | 309803 | 33805.20 | 9.00% |
| 2025-08-11 | 10.81 | 10.81 | 0.02 | 0.19% | 10.74 | 10.98 | 275960 | 29865.02 | 8.02% |
| 2025-08-08 | 10.78 | 10.79 | -0.05 | -0.46% | 10.52 | 11.02 | 521899 | 56069.20 | 15.17% |
| 2025-08-07 | 9.84 | 10.84 | 0.99 | 10.05% | 9.83 | 10.84 | 373435 | 39204.80 | 10.85% |
| 2025-08-06 | 9.85 | 9.85 | 0.02 | 0.20% | 9.77 | 9.87 | 102867 | 10093.49 | 2.99% |
| 2025-08-05 | 9.81 | 9.83 | 0.00 | 0.00% | 9.79 | 9.91 | 111769 | 11000.77 | 3.25% |
| 2025-08-04 | 9.75 | 9.83 | 0.01 | 0.10% | 9.59 | 9.84 | 125517 | 12216.81 | 3.65% |
| 2025-08-01 | 9.96 | 9.82 | -0.14 | -1.41% | 9.75 | 9.99 | 215318 | 21211.18 | 6.26% |
| 2025-07-31 | 9.62 | 9.96 | 0.32 | 3.32% | 9.53 | 10.10 | 331558 | 32611.63 | 9.64% |
| 2025-07-30 | 9.62 | 9.64 | -0.01 | -0.10% | 9.55 | 9.68 | 93687 | 9010.67 | 2.72% |
| 2025-07-29 | 9.79 | 9.65 | -0.03 | -0.31% | 9.54 | 9.89 | 148691 | 14354.83 | 4.32% |
| 2025-07-28 | 9.79 | 9.68 | -0.06 | -0.62% | 9.64 | 9.79 | 91660 | 8890.80 | 2.66% |
| 2025-07-25 | 9.68 | 9.74 | 0.06 | 0.62% | 9.65 | 9.81 | 112005 | 10918.13 | 3.26% |
| 2025-07-24 | 9.59 | 9.68 | 0.08 | 0.83% | 9.59 | 9.75 | 103434 | 10022.13 | 3.01% |
| 2025-07-23 | 9.66 | 9.60 | -0.08 | -0.83% | 9.59 | 9.73 | 109858 | 10606.35 | 3.19% |
| 2025-07-22 | 9.70 | 9.68 | -0.03 | -0.31% | 9.58 | 9.70 | 92537 | 8922.59 | 2.69% |
| 2025-07-21 | 9.60 | 9.71 | 0.10 | 1.04% | 9.59 | 9.71 | 83945 | 8112.27 | 2.44% |
| 2025-07-18 | 9.71 | 9.61 | -0.09 | -0.93% | 9.58 | 9.77 | 101731 | 9792.98 | 2.96% |
| 2025-07-17 | 9.73 | 9.70 | 0.00 | 0.00% | 9.58 | 9.74 | 127326 | 12281.34 | 3.70% |
| 2025-07-16 | 9.55 | 9.70 | 0.15 | 1.57% | 9.55 | 9.78 | 143770 | 13912.62 | 4.18% |
| 2025-07-15 | 9.88 | 9.55 | -0.36 | -3.63% | 9.51 | 9.89 | 186329 | 17956.13 | 5.42% |
| 2025-07-14 | 9.78 | 9.91 | 0.11 | 1.12% | 9.78 | 9.95 | 125785 | 12421.29 | 3.66% |
| 2025-07-11 | 9.81 | 9.80 | -0.02 | -0.20% | 9.74 | 9.92 | 106957 | 10482.05 | 3.11% |
| 2025-07-10 | 9.86 | 9.82 | -0.06 | -0.61% | 9.74 | 9.87 | 107269 | 10504.59 | 3.12% |
| 2025-07-09 | 9.88 | 9.88 | 0.00 | 0.00% | 9.77 | 9.92 | 104112 | 10242.71 | 3.03% |
| 2025-07-08 | 9.84 | 9.88 | 0.05 | 0.51% | 9.78 | 9.90 | 116404 | 11458.75 | 3.38% |
| 2025-07-07 | 9.69 | 9.83 | 0.13 | 1.34% | 9.68 | 9.85 | 131506 | 12867.97 | 3.82% |
| 2025-07-04 | 10.00 | 9.70 | -0.30 | -3.00% | 9.66 | 10.00 | 213707 | 20890.43 | 6.21% |
| 2025-07-03 | 10.03 | 10.00 | 0.00 | 0.00% | 9.88 | 10.10 | 163560 | 16316.88 | 4.75% |
| 2025-07-02 | 10.04 | 10.00 | -0.04 | -0.40% | 9.91 | 10.06 | 174199 | 17396.78 | 5.06% |
| 2025-07-01 | 9.87 | 10.04 | 0.16 | 1.62% | 9.77 | 10.12 | 252538 | 25084.88 | 7.34% |
| 2025-06-30 | 9.80 | 9.88 | 0.13 | 1.33% | 9.73 | 9.94 | 166281 | 16341.99 | 4.83% |
| 2025-06-27 | 9.80 | 9.75 | -0.01 | -0.10% | 9.72 | 9.95 | 137811 | 13504.03 | 4.01% |
| 2025-06-26 | 9.86 | 9.76 | -0.08 | -0.81% | 9.74 | 9.98 | 159394 | 15673.68 | 4.63% |
| 2025-06-25 | 10.04 | 9.84 | -0.12 | -1.20% | 9.68 | 10.07 | 208808 | 20535.76 | 6.07% |
| 2025-06-24 | 10.04 | 9.96 | -0.08 | -0.80% | 9.94 | 10.10 | 160751 | 16086.67 | 4.67% |
| 2025-06-23 | 9.91 | 10.04 | 0.13 | 1.31% | 9.75 | 10.05 | 146811 | 14588.77 | 4.27% |
| 2025-06-20 | 10.05 | 9.91 | -0.17 | -1.69% | 9.90 | 10.29 | 222910 | 22490.00 | 6.48% |
| 2025-06-19 | 10.86 | 10.08 | -0.91 | -8.28% | 9.94 | 10.86 | 435498 | 44571.06 | 12.66% |
| 2025-06-18 | 11.19 | 10.99 | 0.10 | 0.92% | 10.89 | 11.45 | 428790 | 47833.58 | 12.46% |
| 2025-06-17 | 11.57 | 10.89 | -0.70 | -6.04% | 10.78 | 11.66 | 415710 | 45878.75 | 12.08% |
| 2025-06-16 | 11.89 | 11.59 | -0.36 | -3.01% | 11.40 | 12.35 | 390769 | 46000.14 | 11.36% |
| 2025-06-13 | 12.00 | 11.95 | -0.31 | -2.53% | 11.61 | 12.23 | 385326 | 45899.05 | 11.20% |
| 2025-06-12 | 12.00 | 12.26 | 0.26 | 2.17% | 11.85 | 12.77 | 491750 | 60157.04 | 14.29% |
| 2025-06-11 | 11.56 | 12.00 | 0.23 | 1.95% | 11.56 | 12.65 | 497714 | 60589.74 | 14.47% |
| 2025-06-10 | 11.67 | 11.77 | -0.01 | -0.08% | 11.46 | 12.37 | 513038 | 60791.95 | 14.91% |
| 2025-06-09 | 12.39 | 11.78 | -0.60 | -4.85% | 11.68 | 12.68 | 591000 | 70920.70 | 17.18% |
| 2025-06-06 | 12.43 | 12.38 | -1.01 | -7.54% | 12.05 | 13.00 | 711035 | 87669.12 | 20.67% |
| 2025-06-05 | 11.95 | 13.39 | 1.18 | 9.66% | 11.95 | 13.43 | 880347 | 114593.48 | 25.59% |
| 2025-06-04 | 11.74 | 12.21 | 0.77 | 6.73% | 11.01 | 12.57 | 886500 | 104782.77 | 25.77% |
| 2025-06-03 | 10.67 | 11.44 | 1.04 | 10.00% | 10.40 | 11.44 | 765700 | 84278.68 | 22.26% |
| 2025-05-30 | 10.99 | 10.40 | -0.59 | -5.37% | 10.21 | 11.57 | 766519 | 81466.72 | 22.28% |
| 2025-05-29 | 10.18 | 10.99 | 1.00 | 10.01% | 10.09 | 10.99 | 1044279 | 111484.94 | 30.35% |
| 2025-05-28 | 9.89 | 9.99 | 0.91 | 10.02% | 9.62 | 9.99 | 657253 | 65231.43 | 19.10% |
锦泓集团(603518)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。
