| 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 | 13.50 | 13.71 | 0.25 | 1.86% | 13.45 | 13.80 | 72007 | 9839.97 | 1.97% |
| 2026-03-24 | 13.31 | 13.46 | 0.46 | 3.54% | 13.02 | 13.49 | 93888 | 12446.91 | 2.57% |
| 2026-03-23 | 13.55 | 13.00 | -0.87 | -6.27% | 12.92 | 13.60 | 131179 | 17387.36 | 3.59% |
| 2026-03-20 | 14.40 | 13.87 | -0.55 | -3.81% | 13.81 | 14.53 | 104152 | 14644.13 | 2.85% |
| 2026-03-19 | 14.45 | 14.42 | -0.19 | -1.30% | 14.35 | 14.58 | 60773 | 8777.26 | 1.66% |
| 2026-03-18 | 14.27 | 14.61 | 0.34 | 2.38% | 14.17 | 14.62 | 75315 | 10857.36 | 2.06% |
| 2026-03-17 | 14.56 | 14.27 | -0.29 | -1.99% | 14.22 | 14.62 | 83935 | 12104.50 | 2.30% |
| 2026-03-16 | 14.36 | 14.56 | 0.06 | 0.41% | 14.35 | 14.57 | 57393 | 8302.25 | 1.57% |
| 2026-03-13 | 14.84 | 14.50 | -0.30 | -2.03% | 14.46 | 14.85 | 89635 | 13081.58 | 2.46% |
| 2026-03-12 | 14.91 | 14.80 | -0.11 | -0.74% | 14.79 | 14.99 | 69387 | 10315.72 | 1.90% |
| 2026-03-11 | 15.16 | 14.91 | -0.19 | -1.26% | 14.90 | 15.16 | 84140 | 12593.01 | 2.30% |
| 2026-03-10 | 15.16 | 15.10 | 0.04 | 0.27% | 15.00 | 15.44 | 115669 | 17539.03 | 3.17% |
| 2026-03-09 | 14.68 | 15.06 | 0.19 | 1.28% | 14.55 | 15.12 | 116423 | 17263.02 | 3.19% |
| 2026-03-06 | 14.62 | 14.87 | 0.18 | 1.23% | 14.58 | 14.88 | 80013 | 11851.38 | 2.19% |
| 2026-03-05 | 14.65 | 14.69 | 0.29 | 2.01% | 14.60 | 14.84 | 105910 | 15551.53 | 2.90% |
| 2026-03-04 | 14.40 | 14.40 | -0.22 | -1.50% | 14.32 | 14.71 | 111454 | 16128.70 | 3.05% |
| 2026-03-03 | 15.28 | 14.62 | -0.66 | -4.32% | 14.57 | 15.45 | 176191 | 26276.19 | 4.83% |
| 2026-03-02 | 15.92 | 15.28 | -0.84 | -5.21% | 15.22 | 15.92 | 226582 | 35018.20 | 6.21% |
| 2026-02-27 | 15.91 | 16.12 | 0.22 | 1.38% | 15.90 | 16.35 | 144982 | 23387.05 | 3.97% |
| 2026-02-26 | 15.95 | 15.90 | -0.08 | -0.50% | 15.85 | 16.03 | 93788 | 14913.14 | 2.57% |
| 2026-02-25 | 15.89 | 15.98 | 0.18 | 1.14% | 15.80 | 16.05 | 121309 | 19369.54 | 3.32% |
| 2026-02-24 | 16.54 | 15.80 | -0.59 | -3.60% | 15.75 | 16.54 | 214353 | 34046.41 | 5.87% |
| 2026-02-13 | 16.42 | 16.39 | -0.15 | -0.91% | 16.36 | 16.78 | 120862 | 19988.97 | 3.31% |
| 2026-02-12 | 16.52 | 16.54 | 0.04 | 0.24% | 16.31 | 16.70 | 111050 | 18351.92 | 3.04% |
| 2026-02-11 | 16.58 | 16.50 | -0.18 | -1.08% | 16.45 | 16.77 | 101907 | 16879.28 | 2.79% |
| 2026-02-10 | 16.65 | 16.68 | 0.14 | 0.85% | 16.38 | 16.88 | 143390 | 23861.77 | 3.93% |
| 2026-02-09 | 16.41 | 16.54 | 0.39 | 2.41% | 16.32 | 16.66 | 143329 | 23649.23 | 3.93% |
| 2026-02-06 | 16.09 | 16.15 | -0.13 | -0.80% | 15.90 | 16.41 | 115085 | 18592.39 | 3.15% |
| 2026-02-05 | 16.14 | 16.28 | -0.03 | -0.18% | 16.06 | 16.44 | 103378 | 16808.62 | 2.83% |
| 2026-02-04 | 16.79 | 16.31 | -0.66 | -3.89% | 16.06 | 16.84 | 223956 | 36525.98 | 6.13% |
| 2026-02-03 | 16.55 | 16.97 | 0.58 | 3.54% | 16.48 | 16.97 | 165862 | 27785.52 | 4.54% |
| 2026-02-02 | 16.80 | 16.39 | -0.46 | -2.73% | 16.38 | 17.09 | 194099 | 32340.22 | 5.32% |
| 2026-01-30 | 17.30 | 16.85 | -0.57 | -3.27% | 16.77 | 17.40 | 231617 | 39285.12 | 6.34% |
| 2026-01-29 | 16.88 | 17.42 | 0.42 | 2.47% | 16.61 | 18.27 | 344666 | 60686.11 | 9.44% |
| 2026-01-28 | 17.49 | 17.00 | -0.44 | -2.52% | 16.99 | 17.70 | 191569 | 33119.52 | 5.25% |
| 2026-01-27 | 17.51 | 17.44 | -0.04 | -0.23% | 17.00 | 17.68 | 183024 | 31571.12 | 5.01% |
| 2026-01-26 | 18.12 | 17.48 | -0.37 | -2.07% | 17.16 | 18.29 | 285385 | 50254.42 | 7.82% |
| 2026-01-23 | 17.68 | 17.85 | 0.32 | 1.83% | 17.43 | 18.28 | 366026 | 65068.01 | 10.03% |
| 2026-01-22 | 16.70 | 17.53 | 0.78 | 4.66% | 16.67 | 17.61 | 399764 | 69111.41 | 10.95% |
| 2026-01-21 | 16.82 | 16.75 | -0.24 | -1.41% | 16.63 | 17.05 | 228784 | 38454.33 | 6.27% |
| 2026-01-20 | 17.26 | 16.99 | -0.04 | -0.23% | 16.80 | 17.46 | 358906 | 61293.76 | 9.83% |
| 2026-01-19 | 17.55 | 17.03 | -0.93 | -5.18% | 16.89 | 17.80 | 611069 | 105009.89 | 16.74% |
| 2026-01-16 | 17.96 | 17.96 | -1.99 | -9.97% | 17.96 | 19.00 | 592075 | 108327.48 | 16.22% |
| 2026-01-15 | 20.50 | 19.95 | -2.22 | -10.01% | 19.95 | 20.99 | 191057 | 38606.43 | 5.23% |
| 2026-01-14 | 19.99 | 22.17 | 2.02 | 10.02% | 19.98 | 22.17 | 941321 | 205582.08 | 25.78% |
| 2026-01-13 | 19.78 | 20.15 | 0.87 | 4.51% | 19.50 | 21.21 | 944090 | 195424.03 | 25.86% |
| 2026-01-12 | 18.81 | 19.28 | 1.19 | 6.58% | 18.50 | 19.50 | 541212 | 103011.72 | 14.82% |
| 2026-01-09 | 17.00 | 18.09 | 1.24 | 7.36% | 16.81 | 18.35 | 546414 | 96440.62 | 14.97% |
| 2026-01-08 | 15.99 | 16.85 | 0.80 | 4.98% | 15.92 | 17.58 | 367159 | 62075.63 | 10.06% |
| 2026-01-07 | 16.16 | 16.05 | -0.14 | -0.86% | 16.01 | 16.24 | 97334 | 15652.23 | 2.67% |
| 2026-01-06 | 16.18 | 16.19 | 0.01 | 0.06% | 16.03 | 16.22 | 103919 | 16762.72 | 2.85% |
| 2026-01-05 | 15.77 | 16.18 | 0.49 | 3.12% | 15.65 | 16.23 | 157400 | 25204.80 | 4.31% |
| 2025-12-31 | 15.55 | 15.69 | 0.02 | 0.13% | 15.50 | 15.98 | 134663 | 21219.41 | 3.69% |
| 2025-12-30 | 15.79 | 15.67 | -0.18 | -1.14% | 15.66 | 16.42 | 150814 | 24171.90 | 4.13% |
| 2025-12-29 | 15.53 | 15.85 | 0.31 | 1.99% | 15.41 | 16.08 | 125998 | 19900.66 | 3.45% |
| 2025-12-26 | 15.40 | 15.54 | 0.17 | 1.11% | 15.35 | 15.63 | 93692 | 14541.00 | 2.57% |
| 2025-12-25 | 15.30 | 15.37 | 0.16 | 1.05% | 15.21 | 15.40 | 53172 | 8148.56 | 1.46% |
| 2025-12-24 | 15.10 | 15.21 | 0.10 | 0.66% | 15.08 | 15.25 | 41363 | 6290.46 | 1.13% |
| 2025-12-23 | 15.35 | 15.11 | -0.28 | -1.82% | 15.11 | 15.35 | 58984 | 8961.39 | 1.62% |
| 2025-12-22 | 15.41 | 15.39 | -0.01 | -0.06% | 15.33 | 15.50 | 50927 | 7852.53 | 1.39% |
| 2025-12-19 | 15.14 | 15.40 | 0.16 | 1.05% | 15.08 | 15.51 | 77386 | 11856.95 | 2.12% |
| 2025-12-18 | 15.00 | 15.24 | 0.06 | 0.40% | 14.94 | 15.36 | 76516 | 11623.08 | 2.10% |
| 2025-12-17 | 14.88 | 15.18 | 0.28 | 1.88% | 14.71 | 15.18 | 78765 | 11795.71 | 2.16% |
| 2025-12-16 | 15.12 | 14.90 | -0.30 | -1.97% | 14.89 | 15.22 | 76681 | 11487.02 | 2.10% |
| 2025-12-15 | 15.55 | 15.20 | -0.32 | -2.06% | 15.15 | 15.55 | 67732 | 10354.19 | 1.86% |
| 2025-12-12 | 15.56 | 15.52 | -0.05 | -0.32% | 15.36 | 15.65 | 59046 | 9176.54 | 1.62% |
| 2025-12-11 | 15.83 | 15.57 | -0.29 | -1.83% | 15.57 | 15.85 | 72647 | 11383.63 | 1.99% |
| 2025-12-10 | 15.98 | 15.86 | -0.11 | -0.69% | 15.72 | 16.00 | 71731 | 11333.83 | 1.96% |
| 2025-12-09 | 15.91 | 15.97 | -0.10 | -0.62% | 15.80 | 16.15 | 89983 | 14375.43 | 2.46% |
| 2025-12-08 | 16.00 | 16.07 | 0.07 | 0.44% | 15.90 | 16.25 | 139738 | 22428.70 | 3.83% |
| 2025-12-05 | 15.83 | 16.00 | 0.18 | 1.14% | 15.54 | 16.00 | 111425 | 17633.87 | 3.05% |
| 2025-12-04 | 16.28 | 15.82 | -0.43 | -2.65% | 15.72 | 16.30 | 171274 | 27233.36 | 4.69% |
| 2025-12-03 | 17.16 | 16.25 | -0.98 | -5.69% | 16.22 | 17.18 | 284618 | 47084.05 | 7.80% |
| 2025-12-02 | 17.32 | 17.23 | -0.10 | -0.58% | 17.18 | 17.85 | 141347 | 24471.22 | 3.87% |
| 2025-12-01 | 17.61 | 17.33 | -0.37 | -2.09% | 17.26 | 17.69 | 154555 | 26881.51 | 4.23% |
| 2025-11-28 | 17.66 | 17.70 | 0.05 | 0.28% | 17.45 | 18.07 | 161614 | 28558.27 | 4.43% |
| 2025-11-27 | 18.15 | 17.65 | -0.51 | -2.81% | 17.65 | 18.20 | 177156 | 31658.50 | 4.85% |
| 2025-11-26 | 18.48 | 18.16 | -0.35 | -1.89% | 18.15 | 18.82 | 306429 | 56402.60 | 8.39% |
| 2025-11-25 | 18.13 | 18.51 | 0.60 | 3.35% | 17.93 | 18.85 | 491147 | 91180.30 | 13.45% |
| 2025-11-24 | 17.20 | 17.91 | 1.11 | 6.61% | 16.50 | 18.07 | 388508 | 68343.38 | 10.64% |
金桥信息(603918)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。
