| 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 | 18.14 | 17.97 | -0.11 | -0.61% | 17.93 | 18.25 | 12533 | 2266.86 | 0.64% |
| 2025-12-11 | 18.44 | 18.08 | -0.27 | -1.47% | 18.04 | 18.44 | 11400 | 2072.95 | 0.58% |
| 2025-12-10 | 18.34 | 18.35 | 0.03 | 0.16% | 18.12 | 18.45 | 10334 | 1892.36 | 0.53% |
| 2025-12-09 | 18.51 | 18.32 | -0.19 | -1.03% | 18.31 | 18.56 | 10409 | 1919.32 | 0.53% |
| 2025-12-08 | 18.52 | 18.51 | 0.01 | 0.05% | 18.33 | 18.55 | 10245 | 1894.73 | 0.52% |
| 2025-12-05 | 18.40 | 18.50 | 0.17 | 0.93% | 18.20 | 18.53 | 14935 | 2751.14 | 0.76% |
| 2025-12-04 | 18.34 | 18.33 | 0.10 | 0.55% | 18.11 | 18.44 | 11527 | 2109.82 | 0.59% |
| 2025-12-03 | 18.31 | 18.23 | -0.03 | -0.16% | 18.14 | 18.36 | 11373 | 2075.47 | 0.58% |
| 2025-12-02 | 18.42 | 18.26 | -0.14 | -0.76% | 18.19 | 18.42 | 10815 | 1976.63 | 0.55% |
| 2025-12-01 | 18.33 | 18.40 | 0.20 | 1.10% | 18.15 | 18.45 | 13620 | 2500.78 | 0.69% |
| 2025-11-28 | 17.92 | 18.20 | 0.24 | 1.34% | 17.90 | 18.20 | 11189 | 2024.60 | 0.57% |
| 2025-11-27 | 17.93 | 18.06 | 0.14 | 0.78% | 17.93 | 18.14 | 8669 | 1565.87 | 0.44% |
| 2025-11-26 | 17.96 | 17.92 | -0.05 | -0.28% | 17.90 | 18.19 | 11468 | 2072.24 | 0.58% |
| 2025-11-25 | 17.89 | 17.97 | 0.10 | 0.56% | 17.89 | 18.18 | 13053 | 2356.92 | 0.67% |
| 2025-11-24 | 17.61 | 17.87 | 0.36 | 2.06% | 17.57 | 17.96 | 15711 | 2791.38 | 0.80% |
| 2025-11-21 | 18.16 | 17.51 | -0.74 | -4.05% | 17.51 | 18.35 | 24483 | 4357.36 | 1.25% |
| 2025-11-20 | 18.40 | 18.25 | 0.06 | 0.33% | 18.15 | 18.44 | 11065 | 2022.66 | 0.56% |
| 2025-11-19 | 18.61 | 18.19 | -0.45 | -2.41% | 18.18 | 18.68 | 17271 | 3170.05 | 0.88% |
| 2025-11-18 | 18.82 | 18.64 | -0.15 | -0.80% | 18.58 | 18.87 | 13794 | 2579.11 | 0.70% |
| 2025-11-17 | 18.92 | 18.79 | -0.12 | -0.63% | 18.69 | 18.95 | 13621 | 2557.96 | 0.69% |
| 2025-11-14 | 18.70 | 18.91 | 0.08 | 0.42% | 18.70 | 19.05 | 17305 | 3277.43 | 0.88% |
| 2025-11-13 | 18.71 | 18.83 | 0.07 | 0.37% | 18.58 | 18.85 | 12690 | 2376.61 | 0.65% |
| 2025-11-12 | 19.00 | 18.76 | -0.17 | -0.90% | 18.69 | 19.00 | 17546 | 3294.99 | 0.89% |
| 2025-11-11 | 19.00 | 18.93 | 0.02 | 0.11% | 18.87 | 19.04 | 16018 | 3034.95 | 0.82% |
| 2025-11-10 | 19.13 | 18.91 | -0.09 | -0.47% | 18.88 | 19.13 | 14942 | 2829.57 | 0.76% |
| 2025-11-07 | 19.18 | 19.00 | -0.26 | -1.35% | 18.98 | 19.18 | 18964 | 3614.84 | 0.97% |
| 2025-11-06 | 19.10 | 19.26 | 0.15 | 0.78% | 18.93 | 19.26 | 19712 | 3774.61 | 1.01% |
| 2025-11-05 | 18.83 | 19.11 | 0.22 | 1.16% | 18.76 | 19.17 | 23107 | 4389.74 | 1.18% |
| 2025-11-04 | 19.05 | 18.89 | -0.16 | -0.84% | 18.77 | 19.14 | 22599 | 4280.73 | 1.15% |
| 2025-11-03 | 19.29 | 19.05 | -0.27 | -1.40% | 18.98 | 19.48 | 33040 | 6305.08 | 1.69% |
| 2025-10-31 | 19.00 | 19.32 | 0.33 | 1.74% | 19.00 | 19.43 | 35506 | 6859.10 | 1.81% |
| 2025-10-30 | 19.48 | 18.99 | -0.74 | -3.75% | 18.91 | 19.48 | 57611 | 11008.95 | 2.94% |
| 2025-10-29 | 19.79 | 19.73 | -0.04 | -0.20% | 19.38 | 19.83 | 25018 | 4901.04 | 1.28% |
| 2025-10-28 | 19.65 | 19.77 | 0.13 | 0.66% | 19.57 | 19.85 | 21139 | 4172.60 | 1.08% |
| 2025-10-27 | 19.73 | 19.64 | 0.05 | 0.26% | 19.52 | 19.80 | 23941 | 4705.07 | 1.22% |
| 2025-10-24 | 19.33 | 19.59 | 0.28 | 1.45% | 19.28 | 19.69 | 30698 | 5990.88 | 1.57% |
| 2025-10-23 | 19.23 | 19.31 | 0.06 | 0.31% | 18.98 | 19.31 | 18100 | 3468.74 | 0.92% |
| 2025-10-22 | 19.22 | 19.25 | 0.03 | 0.16% | 19.11 | 19.48 | 22034 | 4255.94 | 1.12% |
| 2025-10-21 | 18.95 | 19.22 | 0.27 | 1.42% | 18.89 | 19.23 | 22056 | 4218.36 | 1.13% |
| 2025-10-20 | 18.65 | 18.95 | 0.35 | 1.88% | 18.65 | 19.10 | 21305 | 4023.64 | 1.09% |
| 2025-10-17 | 19.18 | 18.60 | -0.67 | -3.48% | 18.55 | 19.31 | 34089 | 6429.41 | 1.74% |
| 2025-10-16 | 19.37 | 19.27 | -0.03 | -0.16% | 19.02 | 19.58 | 32922 | 6339.93 | 1.68% |
| 2025-10-15 | 18.99 | 19.30 | 0.36 | 1.90% | 18.83 | 19.32 | 26757 | 5124.45 | 1.36% |
| 2025-10-14 | 19.00 | 18.94 | -0.10 | -0.53% | 18.87 | 19.45 | 30674 | 5873.83 | 1.56% |
| 2025-10-13 | 19.10 | 19.04 | -0.64 | -3.25% | 18.52 | 19.11 | 52386 | 9877.50 | 2.67% |
| 2025-10-10 | 19.60 | 19.68 | 0.02 | 0.10% | 19.51 | 19.96 | 32676 | 6454.52 | 1.67% |
| 2025-10-09 | 19.61 | 19.66 | 0.06 | 0.31% | 19.28 | 19.66 | 27314 | 5329.61 | 1.39% |
| 2025-09-30 | 19.86 | 19.60 | -0.22 | -1.11% | 19.59 | 20.08 | 36670 | 7224.43 | 1.87% |
| 2025-09-29 | 20.20 | 19.82 | -0.20 | -1.00% | 19.51 | 20.25 | 42394 | 8381.71 | 2.16% |
| 2025-09-26 | 19.78 | 20.02 | 0.12 | 0.60% | 19.58 | 20.45 | 65304 | 13124.97 | 3.33% |
| 2025-09-25 | 19.61 | 19.90 | 0.29 | 1.48% | 19.40 | 20.25 | 48926 | 9752.29 | 2.50% |
| 2025-09-24 | 19.56 | 19.61 | 0.05 | 0.26% | 19.26 | 19.62 | 32468 | 6311.38 | 1.66% |
| 2025-09-23 | 19.71 | 19.56 | -0.11 | -0.56% | 19.08 | 19.73 | 35917 | 6950.42 | 1.83% |
| 2025-09-22 | 19.47 | 19.67 | 0.17 | 0.87% | 19.35 | 19.85 | 28687 | 5612.88 | 1.46% |
| 2025-09-19 | 19.84 | 19.50 | -0.34 | -1.71% | 19.33 | 19.95 | 44687 | 8714.72 | 2.28% |
| 2025-09-18 | 20.50 | 19.84 | -0.60 | -2.94% | 19.68 | 20.59 | 69676 | 14038.67 | 3.55% |
| 2025-09-17 | 20.04 | 20.44 | 0.40 | 2.00% | 19.85 | 20.74 | 75429 | 15438.63 | 3.85% |
| 2025-09-16 | 19.64 | 20.04 | 0.36 | 1.83% | 19.62 | 20.16 | 49377 | 9860.81 | 2.52% |
| 2025-09-15 | 19.95 | 19.68 | -0.16 | -0.81% | 19.65 | 19.96 | 26122 | 5152.03 | 1.33% |
| 2025-09-12 | 19.83 | 19.84 | 0.02 | 0.10% | 19.80 | 20.20 | 46799 | 9347.84 | 2.39% |
| 2025-09-11 | 19.65 | 19.82 | 0.12 | 0.61% | 19.40 | 19.84 | 33268 | 6545.17 | 1.70% |
| 2025-09-10 | 19.71 | 19.70 | -0.03 | -0.15% | 19.61 | 19.95 | 25794 | 5095.24 | 1.32% |
| 2025-09-09 | 19.98 | 19.73 | -0.25 | -1.25% | 19.68 | 19.98 | 26645 | 5270.70 | 1.36% |
| 2025-09-08 | 19.72 | 19.98 | 0.27 | 1.37% | 19.63 | 19.99 | 34664 | 6870.17 | 1.77% |
| 2025-09-05 | 19.27 | 19.71 | 0.44 | 2.28% | 19.16 | 19.71 | 35302 | 6884.85 | 1.80% |
| 2025-09-04 | 19.22 | 19.27 | -0.02 | -0.10% | 18.93 | 19.50 | 40442 | 7796.26 | 2.06% |
| 2025-09-03 | 20.10 | 19.29 | -0.71 | -3.55% | 19.20 | 20.17 | 41779 | 8194.32 | 2.13% |
| 2025-09-02 | 20.10 | 20.00 | -0.09 | -0.45% | 19.50 | 20.17 | 58313 | 11549.34 | 2.97% |
| 2025-09-01 | 20.21 | 20.09 | -0.16 | -0.79% | 20.00 | 20.23 | 45585 | 9161.33 | 2.33% |
| 2025-08-29 | 20.18 | 20.25 | -0.04 | -0.20% | 20.08 | 20.45 | 52599 | 10656.75 | 2.68% |
| 2025-08-28 | 20.21 | 20.29 | 0.22 | 1.10% | 19.59 | 20.39 | 73753 | 14790.34 | 3.76% |
| 2025-08-27 | 20.81 | 20.07 | -0.74 | -3.56% | 20.05 | 20.90 | 97308 | 19965.71 | 4.96% |
| 2025-08-26 | 20.78 | 20.81 | 0.13 | 0.63% | 20.57 | 20.91 | 100604 | 20880.16 | 5.13% |
| 2025-08-25 | 21.10 | 20.68 | -0.41 | -1.94% | 20.60 | 21.19 | 151056 | 31389.86 | 7.70% |
| 2025-08-22 | 21.40 | 21.09 | -1.07 | -4.83% | 20.90 | 21.88 | 235352 | 49913.69 | 12.00% |
| 2025-08-21 | 23.79 | 22.16 | 0.21 | 0.96% | 21.77 | 24.15 | 328845 | 76444.37 | 16.77% |
| 2025-08-20 | 19.90 | 21.95 | 2.00 | 10.03% | 19.89 | 21.95 | 113198 | 23898.02 | 5.77% |
| 2025-08-19 | 19.68 | 19.95 | 0.22 | 1.12% | 19.60 | 20.08 | 57190 | 11370.44 | 2.92% |
| 2025-08-18 | 19.92 | 19.73 | -0.13 | -0.65% | 19.65 | 20.10 | 60153 | 11930.09 | 3.07% |
| 2025-08-15 | 19.62 | 19.86 | 0.24 | 1.22% | 19.58 | 20.01 | 40667 | 8078.92 | 2.07% |
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。
