| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 20.17 | 19.62 | -0.48 | -2.39% | 19.55 | 20.18 | 44626 | 8823.44 | 2.28% |
| 2025-08-13 | 19.52 | 20.10 | 0.52 | 2.66% | 19.50 | 20.56 | 78226 | 15660.28 | 3.99% |
| 2025-08-12 | 20.04 | 19.58 | -0.47 | -2.34% | 19.53 | 20.04 | 63344 | 12492.05 | 3.23% |
| 2025-08-11 | 19.31 | 20.05 | 0.73 | 3.78% | 19.16 | 20.33 | 81431 | 16257.71 | 4.15% |
| 2025-08-08 | 18.90 | 19.32 | 0.38 | 2.01% | 18.81 | 19.99 | 71658 | 13915.26 | 3.66% |
| 2025-08-07 | 18.79 | 18.94 | 0.09 | 0.48% | 18.65 | 18.94 | 50754 | 9538.84 | 2.59% |
| 2025-08-06 | 18.42 | 18.85 | 0.33 | 1.78% | 18.28 | 18.95 | 69173 | 12943.46 | 3.53% |
| 2025-08-05 | 17.86 | 18.52 | 0.70 | 3.93% | 17.82 | 18.72 | 91445 | 16819.57 | 4.66% |
| 2025-08-04 | 17.49 | 17.82 | 0.20 | 1.14% | 17.45 | 17.86 | 34166 | 6053.71 | 1.74% |
| 2025-08-01 | 17.30 | 17.62 | 0.38 | 2.20% | 17.23 | 17.63 | 46984 | 8218.23 | 2.40% |
| 2025-07-31 | 17.35 | 17.24 | -0.17 | -0.98% | 17.21 | 17.50 | 26973 | 4677.72 | 1.38% |
| 2025-07-30 | 17.56 | 17.41 | -0.18 | -1.02% | 17.32 | 17.65 | 35465 | 6193.95 | 1.81% |
| 2025-07-29 | 17.88 | 17.59 | -0.29 | -1.62% | 17.48 | 17.89 | 37537 | 6602.57 | 1.91% |
| 2025-07-28 | 17.93 | 17.88 | 0.00 | 0.00% | 17.85 | 18.04 | 37394 | 6707.29 | 1.91% |
| 2025-07-25 | 17.77 | 17.88 | 0.15 | 0.85% | 17.66 | 17.95 | 43930 | 7831.48 | 2.24% |
| 2025-07-24 | 17.69 | 17.73 | 0.02 | 0.11% | 17.61 | 17.86 | 41647 | 7375.48 | 2.12% |
| 2025-07-23 | 17.73 | 17.71 | -0.04 | -0.23% | 17.59 | 17.85 | 33930 | 6023.79 | 1.73% |
| 2025-07-22 | 18.05 | 17.75 | -0.29 | -1.61% | 17.68 | 18.05 | 51215 | 9106.84 | 2.61% |
| 2025-07-21 | 18.11 | 18.04 | -0.19 | -1.04% | 18.01 | 18.28 | 45653 | 8259.16 | 2.33% |
| 2025-07-18 | 18.44 | 18.23 | -0.23 | -1.25% | 17.96 | 18.65 | 51974 | 9448.13 | 2.65% |
| 2025-07-17 | 18.57 | 18.46 | -0.10 | -0.54% | 18.39 | 18.73 | 44468 | 8240.88 | 2.27% |
| 2025-07-16 | 18.20 | 18.56 | 0.35 | 1.92% | 18.09 | 18.83 | 69072 | 12792.33 | 3.52% |
| 2025-07-15 | 18.35 | 18.21 | -0.26 | -1.41% | 18.00 | 18.58 | 72133 | 13152.48 | 3.68% |
| 2025-07-14 | 17.88 | 18.47 | -0.33 | -1.76% | 17.35 | 18.61 | 131262 | 23756.46 | 6.70% |
| 2025-07-11 | 18.60 | 18.80 | 0.13 | 0.70% | 18.43 | 18.84 | 42557 | 7927.41 | 2.17% |
| 2025-07-10 | 18.65 | 18.67 | -0.03 | -0.16% | 18.40 | 18.70 | 28903 | 5361.40 | 1.47% |
| 2025-07-09 | 18.78 | 18.70 | -0.17 | -0.90% | 18.59 | 19.11 | 39550 | 7415.48 | 2.02% |
| 2025-07-08 | 18.51 | 18.87 | 0.30 | 1.62% | 18.46 | 18.88 | 46356 | 8704.93 | 2.36% |
| 2025-07-07 | 18.36 | 18.57 | 0.23 | 1.25% | 18.30 | 18.65 | 34051 | 6305.42 | 1.74% |
| 2025-07-04 | 18.67 | 18.34 | -0.34 | -1.82% | 18.31 | 18.68 | 43035 | 7931.65 | 2.20% |
| 2025-07-03 | 18.50 | 18.68 | 0.10 | 0.54% | 18.45 | 18.96 | 44171 | 8250.74 | 2.25% |
| 2025-07-02 | 18.68 | 18.58 | -0.21 | -1.12% | 18.42 | 18.87 | 56137 | 10457.92 | 2.86% |
| 2025-07-01 | 18.31 | 18.79 | 0.47 | 2.57% | 18.24 | 18.98 | 86014 | 16012.25 | 4.39% |
| 2025-06-30 | 17.98 | 18.32 | 0.42 | 2.35% | 17.73 | 18.47 | 64438 | 11755.28 | 3.29% |
| 2025-06-27 | 17.88 | 17.90 | 0.17 | 0.96% | 17.65 | 17.95 | 42725 | 7601.96 | 2.18% |
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。
