| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 17.66 | 17.73 | -0.15 | -0.84% | 17.66 | 18.08 | 44426 | 7922.55 | 2.27% |
| 2025-06-25 | 17.80 | 17.88 | 0.08 | 0.45% | 17.80 | 18.14 | 65989 | 11839.32 | 3.37% |
| 2025-06-24 | 17.23 | 17.80 | 0.70 | 4.09% | 17.22 | 17.92 | 70193 | 12418.25 | 3.58% |
| 2025-06-23 | 16.62 | 17.10 | 0.28 | 1.66% | 16.62 | 17.12 | 47748 | 8086.46 | 2.44% |
| 2025-06-20 | 17.01 | 16.82 | -0.26 | -1.52% | 16.79 | 17.30 | 52616 | 8921.89 | 2.68% |
| 2025-06-19 | 17.33 | 17.08 | -0.40 | -2.29% | 17.02 | 17.68 | 68076 | 11816.28 | 3.47% |
| 2025-06-18 | 17.54 | 17.48 | -0.24 | -1.35% | 17.25 | 17.68 | 68106 | 11867.64 | 3.47% |
| 2025-06-17 | 18.19 | 17.72 | -0.37 | -2.05% | 17.59 | 18.22 | 105133 | 18685.79 | 5.36% |
| 2025-06-16 | 18.30 | 18.09 | -0.27 | -1.47% | 17.89 | 18.49 | 114905 | 20905.64 | 5.86% |
| 2025-06-13 | 19.40 | 18.36 | -1.34 | -6.80% | 18.28 | 19.57 | 198720 | 37204.89 | 10.14% |
| 2025-06-12 | 20.19 | 19.70 | 0.61 | 3.20% | 18.56 | 21.00 | 308182 | 60392.21 | 15.72% |
| 2025-06-11 | 17.41 | 19.09 | 1.74 | 10.03% | 17.36 | 19.09 | 61656 | 11426.55 | 3.14% |
| 2025-06-10 | 17.95 | 17.35 | -0.45 | -2.53% | 17.13 | 17.95 | 48352 | 8445.30 | 2.47% |
| 2025-06-09 | 17.67 | 17.80 | 0.18 | 1.02% | 17.60 | 17.88 | 45893 | 8163.85 | 2.34% |
| 2025-06-06 | 17.90 | 17.62 | -0.11 | -0.62% | 17.51 | 17.92 | 33628 | 5930.32 | 1.72% |
| 2025-06-05 | 17.86 | 18.13 | 0.32 | 1.80% | 17.70 | 18.32 | 52016 | 9375.49 | 2.65% |
| 2025-06-04 | 17.86 | 17.81 | -0.04 | -0.22% | 17.70 | 17.92 | 46436 | 8259.22 | 2.37% |
| 2025-06-03 | 17.25 | 17.85 | 0.34 | 1.94% | 17.25 | 17.92 | 66103 | 11721.53 | 3.37% |
| 2025-05-30 | 18.23 | 17.51 | -0.80 | -4.37% | 17.50 | 18.38 | 85869 | 15249.60 | 4.38% |
| 2025-05-29 | 17.96 | 18.31 | 0.28 | 1.55% | 17.96 | 18.45 | 86723 | 15844.50 | 4.42% |
| 2025-05-28 | 17.86 | 18.03 | 0.17 | 0.95% | 17.86 | 18.26 | 92168 | 16651.26 | 4.70% |
| 2025-05-27 | 17.70 | 17.86 | 0.27 | 1.53% | 17.50 | 18.19 | 98951 | 17701.46 | 5.05% |
| 2025-05-26 | 17.53 | 17.59 | -0.04 | -0.23% | 17.36 | 17.69 | 42180 | 7392.69 | 2.15% |
| 2025-05-23 | 17.65 | 17.63 | -0.14 | -0.79% | 17.40 | 18.04 | 61214 | 10871.37 | 3.12% |
| 2025-05-22 | 17.66 | 17.77 | 0.02 | 0.11% | 17.56 | 18.11 | 64018 | 11396.84 | 3.27% |
| 2025-05-21 | 18.00 | 17.75 | -0.31 | -1.72% | 17.65 | 18.04 | 65591 | 11677.75 | 3.35% |
| 2025-05-20 | 17.68 | 18.06 | 0.13 | 0.73% | 17.59 | 18.09 | 84537 | 15059.59 | 4.31% |
| 2025-05-19 | 17.77 | 17.93 | -0.07 | -0.39% | 17.53 | 18.26 | 105251 | 18819.29 | 5.37% |
| 2025-05-16 | 17.35 | 18.00 | 0.58 | 3.33% | 17.33 | 18.28 | 146339 | 26344.75 | 7.46% |
| 2025-05-15 | 17.57 | 17.42 | -0.17 | -0.97% | 17.09 | 17.57 | 81210 | 14066.20 | 4.14% |
| 2025-05-14 | 17.55 | 17.59 | 0.07 | 0.40% | 17.32 | 17.73 | 106814 | 18748.96 | 5.45% |
| 2025-05-13 | 17.60 | 17.52 | 0.17 | 0.98% | 17.23 | 17.80 | 136187 | 23791.58 | 6.95% |
| 2025-05-12 | 16.92 | 17.35 | 0.46 | 2.72% | 16.92 | 17.47 | 143118 | 24673.42 | 7.30% |
| 2025-05-09 | 17.13 | 16.89 | -0.17 | -1.00% | 16.88 | 17.52 | 172075 | 29617.57 | 8.78% |
| 2025-05-08 | 17.59 | 17.06 | -1.65 | -8.82% | 17.05 | 18.15 | 284221 | 49756.00 | 14.50% |
| 2025-05-07 | 20.45 | 18.71 | 0.12 | 0.65% | 17.59 | 20.45 | 428676 | 81650.98 | 21.87% |
| 2025-05-06 | 18.59 | 18.59 | 1.69 | 10.00% | 18.18 | 18.59 | 70310 | 13056.21 | 3.59% |
| 2025-04-30 | 15.46 | 16.90 | 1.54 | 10.03% | 15.43 | 16.90 | 200987 | 32610.18 | 10.25% |
| 2025-04-29 | 15.98 | 15.36 | 0.42 | 2.81% | 14.91 | 15.98 | 204371 | 31403.11 | 10.42% |
| 2025-04-28 | 14.94 | 14.94 | 1.36 | 10.01% | 14.94 | 14.94 | 19196 | 2867.88 | 0.98% |
| 2025-04-25 | 13.44 | 13.58 | 0.06 | 0.44% | 13.41 | 13.66 | 16623 | 2256.61 | 0.85% |
| 2025-04-24 | 13.45 | 13.52 | -0.06 | -0.44% | 13.35 | 13.65 | 16416 | 2217.86 | 0.84% |
| 2025-04-23 | 13.28 | 13.58 | 0.34 | 2.57% | 13.25 | 13.61 | 21366 | 2884.34 | 1.09% |
| 2025-04-22 | 13.20 | 13.24 | 0.06 | 0.46% | 13.13 | 13.30 | 12391 | 1636.99 | 0.63% |
| 2025-04-21 | 12.93 | 13.18 | 0.15 | 1.15% | 12.92 | 13.24 | 12799 | 1682.29 | 0.65% |
| 2025-04-18 | 13.09 | 13.03 | 0.00 | 0.00% | 12.86 | 13.15 | 13341 | 1733.34 | 0.68% |
| 2025-04-17 | 12.83 | 13.03 | 0.05 | 0.39% | 12.83 | 13.15 | 11615 | 1519.30 | 0.59% |
| 2025-04-16 | 13.24 | 12.98 | -0.26 | -1.96% | 12.70 | 13.29 | 19968 | 2592.97 | 1.02% |
| 2025-04-15 | 13.09 | 13.24 | 0.15 | 1.15% | 13.01 | 13.25 | 23161 | 3047.65 | 1.18% |
| 2025-04-14 | 12.99 | 13.09 | 0.27 | 2.11% | 12.99 | 13.24 | 20936 | 2748.16 | 1.07% |
| 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% |
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。
