| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.29 | 18.14 | 0.92 | 5.34% | 17.27 | 18.30 | 53065 | 9498.12 | 2.71% |
| 2026-03-24 | 17.04 | 17.22 | 0.37 | 2.20% | 16.80 | 17.29 | 24773 | 4239.41 | 1.26% |
| 2026-03-23 | 16.80 | 16.85 | -0.08 | -0.47% | 16.45 | 17.21 | 35411 | 5960.83 | 1.81% |
| 2026-03-20 | 17.34 | 16.93 | -0.41 | -2.36% | 16.91 | 17.49 | 17902 | 3073.14 | 0.91% |
| 2026-03-19 | 17.74 | 17.34 | -0.46 | -2.58% | 17.30 | 17.83 | 16153 | 2832.32 | 0.82% |
| 2026-03-18 | 17.65 | 17.80 | 0.14 | 0.79% | 17.57 | 17.84 | 8034 | 1421.35 | 0.41% |
| 2026-03-17 | 17.90 | 17.66 | -0.12 | -0.67% | 17.65 | 18.10 | 13690 | 2446.83 | 0.70% |
| 2026-03-16 | 17.96 | 17.78 | -0.19 | -1.06% | 17.52 | 18.05 | 21338 | 3796.30 | 1.09% |
| 2026-03-13 | 17.98 | 17.97 | 0.04 | 0.22% | 17.80 | 18.21 | 11995 | 2163.19 | 0.61% |
| 2026-03-12 | 18.04 | 17.93 | -0.11 | -0.61% | 17.90 | 18.12 | 11417 | 2054.19 | 0.58% |
| 2026-03-11 | 18.13 | 18.04 | -0.05 | -0.28% | 18.00 | 18.24 | 12157 | 2199.62 | 0.62% |
| 2026-03-10 | 17.73 | 18.09 | 0.50 | 2.84% | 17.73 | 18.12 | 16455 | 2957.94 | 0.84% |
| 2026-03-09 | 17.72 | 17.59 | -0.28 | -1.57% | 17.41 | 17.79 | 16566 | 2913.82 | 0.84% |
| 2026-03-06 | 17.50 | 17.87 | 0.33 | 1.88% | 17.50 | 17.91 | 15542 | 2769.19 | 0.79% |
| 2026-03-05 | 17.54 | 17.54 | 0.19 | 1.10% | 17.45 | 17.75 | 13563 | 2387.80 | 0.69% |
| 2026-03-04 | 17.51 | 17.35 | -0.27 | -1.53% | 17.18 | 17.65 | 20669 | 3596.15 | 1.05% |
| 2026-03-03 | 18.03 | 17.62 | -0.38 | -2.11% | 17.58 | 18.19 | 23741 | 4243.24 | 1.21% |
| 2026-03-02 | 18.47 | 18.00 | -0.65 | -3.49% | 18.00 | 18.88 | 39999 | 7334.65 | 2.04% |
| 2026-02-27 | 18.88 | 18.65 | -0.22 | -1.17% | 18.62 | 18.89 | 22744 | 4251.33 | 1.16% |
| 2026-02-26 | 18.90 | 18.87 | 0.02 | 0.11% | 18.80 | 18.95 | 17512 | 3305.60 | 0.89% |
| 2026-02-25 | 18.98 | 18.85 | -0.06 | -0.32% | 18.85 | 19.05 | 16639 | 3152.46 | 0.85% |
| 2026-02-24 | 19.00 | 18.91 | 0.00 | 0.00% | 18.86 | 19.10 | 13936 | 2638.90 | 0.71% |
| 2026-02-13 | 18.86 | 18.91 | 0.05 | 0.27% | 18.80 | 19.12 | 13978 | 2653.52 | 0.71% |
| 2026-02-12 | 19.19 | 18.86 | -0.16 | -0.84% | 18.83 | 19.19 | 12688 | 2403.08 | 0.65% |
| 2026-02-11 | 19.09 | 19.02 | -0.10 | -0.52% | 19.00 | 19.18 | 10553 | 2014.30 | 0.54% |
| 2026-02-10 | 19.06 | 19.12 | 0.07 | 0.37% | 18.98 | 19.22 | 12576 | 2402.68 | 0.64% |
| 2026-02-09 | 19.09 | 19.05 | 0.08 | 0.42% | 19.01 | 19.16 | 11860 | 2262.43 | 0.60% |
| 2026-02-06 | 18.96 | 18.97 | -0.01 | -0.05% | 18.79 | 19.16 | 13276 | 2523.04 | 0.68% |
| 2026-02-05 | 19.12 | 18.98 | -0.23 | -1.20% | 18.98 | 19.27 | 14719 | 2813.97 | 0.75% |
| 2026-02-04 | 19.02 | 19.21 | 0.18 | 0.95% | 19.02 | 19.47 | 22019 | 4236.26 | 1.12% |
| 2026-02-03 | 19.01 | 19.03 | 0.20 | 1.06% | 18.88 | 19.11 | 17128 | 3250.36 | 0.87% |
| 2026-02-02 | 18.98 | 18.83 | -0.12 | -0.63% | 18.83 | 19.47 | 30965 | 5945.64 | 1.58% |
| 2026-01-30 | 18.59 | 18.95 | 0.36 | 1.94% | 18.44 | 18.96 | 23163 | 4346.65 | 1.18% |
| 2026-01-29 | 18.89 | 18.59 | -0.38 | -2.00% | 18.45 | 19.00 | 32084 | 6014.09 | 1.64% |
| 2026-01-28 | 19.54 | 18.97 | -0.56 | -2.87% | 18.89 | 19.55 | 29127 | 5566.02 | 1.49% |
| 2026-01-27 | 19.56 | 19.53 | -0.05 | -0.26% | 19.10 | 19.75 | 29825 | 5780.36 | 1.52% |
| 2026-01-26 | 19.99 | 19.58 | -0.29 | -1.46% | 19.46 | 20.08 | 35524 | 6997.53 | 1.81% |
| 2026-01-23 | 19.75 | 19.87 | 0.10 | 0.51% | 19.66 | 19.93 | 24367 | 4821.57 | 1.24% |
| 2026-01-22 | 19.85 | 19.77 | -0.03 | -0.15% | 19.74 | 19.94 | 21619 | 4283.12 | 1.10% |
| 2026-01-21 | 19.63 | 19.80 | 0.15 | 0.76% | 19.44 | 19.86 | 28095 | 5546.81 | 1.43% |
| 2026-01-20 | 19.68 | 19.65 | -0.03 | -0.15% | 19.53 | 19.95 | 41718 | 8227.29 | 2.13% |
| 2026-01-19 | 19.20 | 19.68 | 0.42 | 2.18% | 19.20 | 19.69 | 39618 | 7729.24 | 2.02% |
| 2026-01-16 | 19.06 | 19.26 | 0.31 | 1.64% | 18.95 | 19.29 | 27467 | 5259.33 | 1.40% |
| 2026-01-15 | 18.98 | 18.95 | 0.04 | 0.21% | 18.85 | 19.13 | 17003 | 3230.82 | 0.87% |
| 2026-01-14 | 19.20 | 18.91 | -0.24 | -1.25% | 18.78 | 19.31 | 37801 | 7213.58 | 1.93% |
| 2026-01-13 | 19.35 | 19.15 | -0.22 | -1.14% | 19.09 | 19.40 | 27775 | 5346.59 | 1.42% |
| 2026-01-12 | 19.10 | 19.37 | 0.24 | 1.25% | 18.97 | 19.40 | 34745 | 6663.99 | 1.77% |
| 2026-01-09 | 19.18 | 19.13 | -0.08 | -0.42% | 18.97 | 19.34 | 30165 | 5763.35 | 1.54% |
| 2026-01-08 | 19.21 | 19.21 | 0.00 | 0.00% | 19.07 | 19.25 | 20357 | 3901.28 | 1.04% |
| 2026-01-07 | 19.33 | 19.21 | -0.17 | -0.88% | 19.10 | 19.36 | 27720 | 5325.81 | 1.41% |
| 2026-01-06 | 19.49 | 19.38 | -0.09 | -0.46% | 19.28 | 19.80 | 36201 | 7059.31 | 1.85% |
| 2026-01-05 | 19.09 | 19.47 | 0.39 | 2.04% | 19.05 | 19.47 | 45091 | 8691.28 | 2.30% |
| 2025-12-31 | 18.96 | 19.08 | 0.23 | 1.22% | 18.74 | 19.16 | 23319 | 4427.65 | 1.19% |
| 2025-12-30 | 18.70 | 18.85 | 0.03 | 0.16% | 18.62 | 18.98 | 24491 | 4613.53 | 1.25% |
| 2025-12-29 | 18.99 | 18.82 | -0.15 | -0.79% | 18.74 | 19.00 | 17699 | 3330.34 | 0.90% |
| 2025-12-26 | 18.86 | 18.97 | 0.06 | 0.32% | 18.82 | 19.20 | 30161 | 5735.56 | 1.54% |
| 2025-12-25 | 18.78 | 18.91 | 0.09 | 0.48% | 18.69 | 18.95 | 22982 | 4334.73 | 1.17% |
| 2025-12-24 | 18.51 | 18.82 | 0.30 | 1.62% | 18.51 | 18.86 | 22632 | 4246.66 | 1.15% |
| 2025-12-23 | 18.80 | 18.52 | -0.28 | -1.49% | 18.51 | 18.86 | 19207 | 3574.53 | 0.98% |
| 2025-12-22 | 19.00 | 18.80 | 0.11 | 0.59% | 18.61 | 19.06 | 32539 | 6118.34 | 1.66% |
| 2025-12-19 | 17.98 | 18.69 | 0.79 | 4.41% | 17.98 | 19.26 | 50360 | 9403.16 | 2.57% |
| 2025-12-18 | 18.30 | 17.90 | -0.40 | -2.19% | 17.87 | 18.34 | 32065 | 5801.33 | 1.64% |
| 2025-12-17 | 17.67 | 18.30 | 0.67 | 3.80% | 17.31 | 18.73 | 49516 | 8941.60 | 2.53% |
| 2025-12-16 | 17.91 | 17.63 | -0.29 | -1.62% | 17.55 | 17.99 | 11181 | 1977.97 | 0.57% |
| 2025-12-15 | 17.82 | 17.92 | -0.05 | -0.28% | 17.78 | 18.20 | 10489 | 1880.80 | 0.54% |
| 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% |
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。
