| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 12.67 | 12.82 | 0.15 | 1.18% | 12.56 | 12.95 | 19122 | 2456.19 | 0.98% |
| 2025-04-10 | 12.57 | 12.67 | 0.33 | 2.67% | 12.57 | 12.97 | 30336 | 3881.30 | 1.55% |
| 2025-04-09 | 11.85 | 12.34 | 0.13 | 1.06% | 11.18 | 12.45 | 43897 | 5209.20 | 2.24% |
| 2025-04-08 | 13.03 | 12.21 | -1.04 | -7.85% | 11.95 | 13.09 | 56363 | 6996.68 | 2.87% |
| 2025-04-07 | 13.48 | 13.25 | -1.47 | -9.99% | 13.25 | 13.73 | 27144 | 3617.94 | 1.38% |
| 2025-04-03 | 14.86 | 14.72 | -0.19 | -1.27% | 14.43 | 14.91 | 20393 | 3004.32 | 1.04% |
| 2025-04-02 | 14.75 | 14.91 | 0.07 | 0.47% | 14.75 | 15.13 | 18240 | 2732.14 | 0.93% |
| 2025-04-01 | 14.73 | 14.84 | 0.18 | 1.23% | 14.68 | 14.96 | 20614 | 3060.32 | 1.05% |
| 2025-03-31 | 14.77 | 14.66 | -0.16 | -1.08% | 14.45 | 14.81 | 20978 | 3067.48 | 1.07% |
| 2025-03-28 | 15.12 | 14.82 | -0.29 | -1.92% | 14.76 | 15.23 | 23156 | 3455.11 | 1.18% |
| 2025-03-27 | 15.40 | 15.11 | -0.30 | -1.95% | 15.08 | 15.41 | 34395 | 5226.00 | 1.75% |
| 2025-03-26 | 14.94 | 15.41 | 0.48 | 3.22% | 14.93 | 15.57 | 52410 | 8088.18 | 2.67% |
| 2025-03-25 | 15.06 | 14.93 | -0.16 | -1.06% | 14.80 | 15.46 | 35164 | 5294.75 | 1.79% |
| 2025-03-24 | 15.41 | 15.09 | -0.41 | -2.65% | 14.80 | 15.56 | 42978 | 6498.97 | 2.19% |
| 2025-03-21 | 15.60 | 15.50 | -0.19 | -1.21% | 15.35 | 16.10 | 67439 | 10518.02 | 3.44% |
| 2025-03-20 | 15.46 | 15.69 | 0.18 | 1.16% | 15.42 | 15.83 | 41535 | 6518.84 | 2.12% |
| 2025-03-19 | 15.63 | 15.51 | -0.12 | -0.77% | 15.42 | 15.69 | 39383 | 6113.51 | 2.01% |
| 2025-03-18 | 15.30 | 15.63 | 0.32 | 2.09% | 15.25 | 15.85 | 84399 | 13169.37 | 4.30% |
| 2025-03-17 | 15.13 | 15.31 | 0.21 | 1.39% | 15.00 | 15.34 | 34088 | 5176.68 | 1.74% |
| 2025-03-14 | 14.91 | 15.10 | 0.10 | 0.67% | 14.73 | 15.12 | 30398 | 4552.00 | 1.55% |
| 2025-03-13 | 15.18 | 15.00 | -0.18 | -1.19% | 14.78 | 15.24 | 29844 | 4465.06 | 1.52% |
| 2025-03-12 | 15.15 | 15.18 | 0.03 | 0.20% | 15.08 | 15.28 | 34208 | 5195.44 | 1.74% |
| 2025-03-11 | 14.99 | 15.15 | 0.02 | 0.13% | 14.86 | 15.15 | 29754 | 4465.71 | 1.52% |
| 2025-03-10 | 14.91 | 15.13 | 0.22 | 1.48% | 14.91 | 15.21 | 45645 | 6883.81 | 2.33% |
| 2025-03-07 | 14.81 | 14.91 | 0.10 | 0.68% | 14.73 | 15.03 | 31070 | 4624.14 | 1.58% |
| 2025-03-06 | 14.81 | 14.81 | 0.00 | 0.00% | 14.76 | 14.97 | 34564 | 5128.42 | 1.76% |
| 2025-03-05 | 14.74 | 14.81 | 0.03 | 0.20% | 14.51 | 14.84 | 28856 | 4229.49 | 1.47% |
| 2025-03-04 | 14.41 | 14.78 | 0.32 | 2.21% | 14.32 | 14.93 | 38894 | 5711.09 | 1.98% |
| 2025-03-03 | 14.60 | 14.46 | -0.23 | -1.57% | 14.40 | 14.81 | 50844 | 7430.80 | 2.59% |
| 2025-02-28 | 15.08 | 14.69 | -0.26 | -1.74% | 14.61 | 15.95 | 84363 | 12797.58 | 4.30% |
| 2025-02-27 | 14.86 | 14.95 | 0.11 | 0.74% | 14.58 | 15.13 | 57377 | 8543.11 | 2.93% |
| 2025-02-26 | 14.68 | 14.84 | 0.14 | 0.95% | 14.65 | 14.95 | 47642 | 7064.28 | 2.43% |
| 2025-02-25 | 14.30 | 14.70 | 0.35 | 2.44% | 14.22 | 14.89 | 50075 | 7300.46 | 2.55% |
| 2025-02-24 | 14.18 | 14.35 | 0.15 | 1.06% | 14.12 | 14.58 | 34006 | 4872.67 | 1.73% |
| 2025-02-21 | 14.33 | 14.20 | -0.15 | -1.05% | 14.08 | 14.34 | 26302 | 3731.29 | 1.34% |
| 2025-02-20 | 14.35 | 14.35 | -0.02 | -0.14% | 14.22 | 14.42 | 22110 | 3164.06 | 1.13% |
| 2025-02-19 | 13.97 | 14.37 | 0.37 | 2.64% | 13.96 | 14.39 | 26991 | 3849.53 | 1.38% |
| 2025-02-18 | 14.40 | 14.00 | -0.47 | -3.25% | 13.90 | 14.48 | 32432 | 4601.84 | 1.65% |
| 2025-02-17 | 14.30 | 14.47 | 0.14 | 0.98% | 14.27 | 14.50 | 26733 | 3842.62 | 1.36% |
| 2025-02-14 | 14.36 | 14.33 | -0.04 | -0.28% | 14.26 | 14.63 | 30108 | 4342.49 | 1.54% |
| 2025-02-13 | 14.72 | 14.37 | -0.35 | -2.38% | 14.31 | 14.76 | 30931 | 4484.54 | 1.58% |
| 2025-02-12 | 14.66 | 14.72 | 0.05 | 0.34% | 14.57 | 14.76 | 24210 | 3555.27 | 1.23% |
| 2025-02-11 | 14.84 | 14.67 | -0.12 | -0.81% | 14.50 | 14.88 | 23553 | 3448.34 | 1.20% |
| 2025-02-10 | 14.76 | 14.79 | 0.03 | 0.20% | 14.66 | 14.83 | 26676 | 3930.43 | 1.36% |
| 2025-02-07 | 14.68 | 14.76 | 0.07 | 0.48% | 14.61 | 14.96 | 34900 | 5166.61 | 1.78% |
| 2025-02-06 | 14.35 | 14.69 | 0.29 | 2.01% | 14.33 | 14.69 | 24427 | 3543.80 | 1.25% |
| 2025-02-05 | 14.51 | 14.40 | -0.05 | -0.35% | 14.20 | 14.60 | 30270 | 4364.21 | 1.54% |
| 2025-01-27 | 14.92 | 14.45 | -0.47 | -3.15% | 14.45 | 14.96 | 41812 | 6126.00 | 2.13% |
| 2025-01-24 | 14.44 | 14.92 | 0.43 | 2.97% | 14.42 | 14.97 | 40787 | 6015.73 | 2.08% |
| 2025-01-23 | 14.45 | 14.49 | 0.15 | 1.05% | 14.45 | 14.97 | 45363 | 6649.40 | 2.31% |
| 2025-01-22 | 14.43 | 14.34 | -0.16 | -1.10% | 14.28 | 14.57 | 23351 | 3361.98 | 1.19% |
| 2025-01-21 | 14.61 | 14.50 | -0.09 | -0.62% | 14.28 | 14.70 | 27466 | 3980.65 | 1.40% |
| 2025-01-20 | 14.35 | 14.59 | 0.31 | 2.17% | 14.18 | 14.77 | 37369 | 5431.16 | 1.91% |
| 2025-01-17 | 14.39 | 14.28 | 0.03 | 0.21% | 14.13 | 14.45 | 28108 | 4005.61 | 1.43% |
| 2025-01-16 | 14.61 | 14.25 | -0.08 | -0.56% | 14.12 | 14.61 | 26840 | 3841.75 | 1.37% |
| 2025-01-15 | 14.26 | 14.33 | 0.07 | 0.49% | 14.00 | 14.71 | 36519 | 5270.01 | 1.86% |
| 2025-01-14 | 13.54 | 14.26 | 0.76 | 5.63% | 13.54 | 14.38 | 39924 | 5593.97 | 2.04% |
| 2025-01-13 | 13.31 | 13.50 | 0.12 | 0.90% | 13.03 | 13.53 | 21850 | 2915.30 | 1.11% |
| 2025-01-10 | 13.76 | 13.38 | -0.35 | -2.55% | 13.38 | 13.89 | 22130 | 3022.86 | 1.13% |
| 2025-01-09 | 13.69 | 13.73 | 0.03 | 0.22% | 13.58 | 13.80 | 19356 | 2657.16 | 0.99% |
| 2025-01-08 | 13.60 | 13.70 | -0.04 | -0.29% | 13.21 | 13.74 | 24256 | 3288.40 | 1.24% |
| 2025-01-07 | 13.69 | 13.74 | 0.04 | 0.29% | 13.47 | 13.82 | 22854 | 3123.43 | 1.17% |
| 2025-01-06 | 13.40 | 13.70 | 0.26 | 1.93% | 12.98 | 13.71 | 41972 | 5659.51 | 2.14% |
| 2025-01-03 | 14.00 | 13.44 | -0.56 | -4.00% | 13.34 | 14.10 | 38033 | 5195.50 | 1.94% |
| 2025-01-02 | 14.48 | 14.00 | -0.47 | -3.25% | 13.88 | 14.60 | 38937 | 5552.61 | 1.99% |
| 2024-12-31 | 14.90 | 14.47 | -0.39 | -2.62% | 14.40 | 14.90 | 26400 | 3861.27 | 1.35% |
| 2024-12-30 | 14.65 | 14.86 | 0.05 | 0.34% | 14.42 | 15.00 | 34357 | 5083.66 | 1.75% |
| 2024-12-27 | 14.74 | 14.81 | 0.08 | 0.54% | 14.70 | 14.94 | 25290 | 3750.51 | 1.29% |
| 2024-12-26 | 14.46 | 14.73 | 0.35 | 2.43% | 14.39 | 14.86 | 39829 | 5860.77 | 2.03% |
| 2024-12-25 | 14.71 | 14.38 | -0.39 | -2.64% | 14.20 | 14.79 | 33537 | 4832.95 | 1.71% |
| 2024-12-24 | 14.48 | 14.77 | 0.36 | 2.50% | 14.43 | 14.97 | 40079 | 5888.88 | 2.04% |
| 2024-12-23 | 15.20 | 14.41 | -0.73 | -4.82% | 14.37 | 15.20 | 44309 | 6518.81 | 2.26% |
| 2024-12-20 | 14.91 | 15.14 | 0.20 | 1.34% | 14.90 | 15.53 | 43876 | 6681.39 | 2.24% |
| 2024-12-19 | 14.83 | 14.94 | -0.06 | -0.40% | 14.74 | 15.10 | 34044 | 5073.64 | 1.74% |
| 2024-12-18 | 14.90 | 15.00 | 0.09 | 0.60% | 14.66 | 15.12 | 35144 | 5254.02 | 1.79% |
| 2024-12-17 | 15.43 | 14.91 | -0.55 | -3.56% | 14.87 | 15.49 | 58447 | 8827.56 | 2.98% |
| 2024-12-16 | 15.55 | 15.46 | -0.09 | -0.58% | 15.34 | 15.70 | 48126 | 7466.27 | 2.45% |
| 2024-12-13 | 15.83 | 15.55 | -0.29 | -1.83% | 15.51 | 16.00 | 65038 | 10253.11 | 3.32% |
| 2024-12-12 | 15.65 | 15.84 | 0.14 | 0.89% | 15.64 | 15.84 | 66019 | 10421.93 | 3.37% |
| 2024-12-11 | 15.58 | 15.70 | 0.10 | 0.64% | 15.45 | 15.70 | 61629 | 9613.40 | 3.14% |
金麒麟(603586)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。
