| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.80 | 16.50 | -0.53 | -3.11% | 16.40 | 16.85 | 203093 | 33651.53 | 5.55% |
| 2025-05-22 | 16.25 | 17.03 | 0.70 | 4.29% | 16.16 | 17.30 | 369921 | 62680.05 | 10.10% |
| 2025-05-21 | 16.45 | 16.33 | -0.25 | -1.51% | 16.31 | 16.56 | 103963 | 17027.00 | 2.84% |
| 2025-05-20 | 16.66 | 16.58 | -0.07 | -0.42% | 16.33 | 16.76 | 126850 | 20968.68 | 3.46% |
| 2025-05-19 | 16.62 | 16.65 | 0.08 | 0.48% | 16.24 | 16.66 | 158888 | 26157.99 | 4.34% |
| 2025-05-16 | 16.40 | 16.57 | -0.13 | -0.78% | 16.35 | 16.87 | 195765 | 32511.96 | 5.35% |
| 2025-05-15 | 17.88 | 16.70 | -1.43 | -7.89% | 16.68 | 17.95 | 355900 | 60813.91 | 9.72% |
| 2025-05-14 | 17.66 | 18.13 | 0.25 | 1.40% | 17.55 | 18.40 | 354353 | 64285.91 | 9.68% |
| 2025-05-13 | 17.79 | 17.88 | 0.54 | 3.11% | 17.66 | 18.36 | 432566 | 77859.86 | 11.81% |
| 2025-05-12 | 17.27 | 17.34 | 0.36 | 2.12% | 17.10 | 17.82 | 251436 | 43618.23 | 6.87% |
| 2025-05-09 | 17.57 | 16.98 | -0.62 | -3.52% | 16.96 | 17.57 | 253650 | 43317.40 | 6.93% |
| 2025-05-08 | 18.08 | 17.60 | -0.52 | -2.87% | 17.50 | 18.08 | 350642 | 61929.89 | 9.57% |
| 2025-05-07 | 19.13 | 18.12 | -1.02 | -5.33% | 17.70 | 19.16 | 542925 | 99451.40 | 14.82% |
| 2025-05-06 | 18.70 | 19.14 | 0.86 | 4.70% | 18.31 | 19.42 | 436825 | 82680.26 | 11.93% |
| 2025-04-30 | 17.88 | 18.28 | 0.09 | 0.49% | 17.51 | 18.83 | 462080 | 84684.28 | 12.62% |
| 2025-04-29 | 17.90 | 18.19 | 0.68 | 3.88% | 17.62 | 18.68 | 456186 | 82647.17 | 12.46% |
| 2025-04-28 | 17.90 | 17.51 | -0.29 | -1.63% | 17.40 | 18.73 | 450154 | 81110.19 | 12.29% |
| 2025-04-25 | 16.70 | 17.80 | 1.14 | 6.84% | 16.55 | 18.30 | 502526 | 87764.60 | 13.72% |
| 2025-04-24 | 17.39 | 16.66 | -0.98 | -5.56% | 16.51 | 17.44 | 373672 | 63133.12 | 10.20% |
| 2025-04-23 | 17.00 | 17.64 | 0.44 | 2.56% | 16.81 | 17.95 | 555146 | 96408.96 | 15.16% |
| 2025-04-22 | 16.65 | 17.20 | 0.81 | 4.94% | 16.33 | 17.43 | 661054 | 111420.57 | 18.05% |
| 2025-04-21 | 15.10 | 16.39 | 1.49 | 10.00% | 15.08 | 16.39 | 320062 | 51118.90 | 8.74% |
| 2025-04-18 | 15.26 | 14.90 | -0.43 | -2.80% | 14.80 | 15.48 | 165482 | 24842.81 | 4.52% |
| 2025-04-17 | 15.22 | 15.33 | 0.11 | 0.72% | 15.10 | 15.74 | 180338 | 27994.01 | 4.92% |
| 2025-04-16 | 15.50 | 15.22 | -0.44 | -2.81% | 15.12 | 15.74 | 210411 | 32379.08 | 5.75% |
| 2025-04-15 | 15.66 | 15.66 | -0.21 | -1.32% | 15.48 | 16.33 | 366910 | 58280.57 | 10.02% |
| 2025-04-14 | 14.97 | 15.87 | 1.16 | 7.89% | 14.81 | 16.16 | 365696 | 56847.71 | 9.99% |
| 2025-04-11 | 14.38 | 14.71 | 0.15 | 1.03% | 14.36 | 15.07 | 175337 | 25813.24 | 4.79% |
| 2025-04-10 | 14.33 | 14.56 | 0.66 | 4.75% | 14.24 | 14.95 | 233365 | 33936.82 | 6.37% |
| 2025-04-09 | 13.00 | 13.90 | 0.56 | 4.20% | 12.12 | 14.27 | 264963 | 35359.85 | 7.23% |
| 2025-04-08 | 13.30 | 13.34 | -0.58 | -4.17% | 12.84 | 14.15 | 254717 | 33939.79 | 6.96% |
| 2025-04-07 | 14.23 | 13.92 | -1.55 | -10.02% | 13.92 | 14.58 | 138952 | 19543.95 | 3.79% |
| 2025-04-03 | 15.50 | 15.47 | -0.29 | -1.84% | 15.40 | 15.83 | 98230 | 15290.09 | 2.68% |
| 2025-04-02 | 15.70 | 15.76 | -0.15 | -0.94% | 15.68 | 16.05 | 95547 | 15177.57 | 2.61% |
| 2025-04-01 | 15.96 | 15.91 | 0.10 | 0.63% | 15.73 | 16.08 | 161263 | 25674.02 | 4.40% |
| 2025-03-31 | 15.57 | 15.81 | 0.13 | 0.83% | 15.14 | 16.03 | 194706 | 30335.53 | 5.32% |
| 2025-03-28 | 15.70 | 15.68 | -0.10 | -0.63% | 15.67 | 15.94 | 84133 | 13260.19 | 2.30% |
| 2025-03-27 | 16.01 | 15.78 | -0.23 | -1.44% | 15.71 | 16.12 | 89239 | 14156.81 | 2.44% |
| 2025-03-26 | 15.81 | 16.01 | 0.20 | 1.27% | 15.80 | 16.16 | 99896 | 16030.33 | 2.73% |
| 2025-03-25 | 16.16 | 15.81 | -0.35 | -2.17% | 15.73 | 16.20 | 130537 | 20784.79 | 3.56% |
| 2025-03-24 | 16.44 | 16.16 | -0.28 | -1.70% | 15.68 | 16.65 | 226684 | 36576.54 | 6.19% |
| 2025-03-21 | 16.88 | 16.44 | -0.59 | -3.46% | 16.43 | 16.96 | 188496 | 31307.32 | 5.15% |
| 2025-03-20 | 17.05 | 17.03 | -0.02 | -0.12% | 16.77 | 17.38 | 172153 | 29449.77 | 4.70% |
| 2025-03-19 | 17.20 | 17.05 | -0.39 | -2.24% | 17.00 | 17.30 | 195628 | 33471.64 | 5.34% |
| 2025-03-18 | 17.27 | 17.44 | 0.33 | 1.93% | 17.25 | 18.18 | 351518 | 61910.55 | 9.60% |
| 2025-03-17 | 17.20 | 17.11 | -0.03 | -0.18% | 17.00 | 17.26 | 163946 | 28061.98 | 4.48% |
| 2025-03-14 | 16.91 | 17.14 | 0.23 | 1.36% | 16.61 | 17.20 | 231410 | 39262.77 | 6.32% |
| 2025-03-13 | 17.73 | 16.91 | -0.96 | -5.37% | 16.70 | 17.75 | 390299 | 66885.84 | 10.66% |
| 2025-03-12 | 18.43 | 17.87 | -0.05 | -0.28% | 17.87 | 18.50 | 299909 | 54332.79 | 8.19% |
| 2025-03-11 | 17.67 | 17.92 | -0.16 | -0.88% | 17.58 | 18.07 | 240996 | 42947.27 | 6.58% |
| 2025-03-10 | 18.37 | 18.08 | -0.60 | -3.21% | 17.88 | 18.71 | 393987 | 71802.35 | 10.76% |
| 2025-03-07 | 20.00 | 18.68 | -1.41 | -7.02% | 18.50 | 20.50 | 805703 | 156735.61 | 22.00% |
| 2025-03-06 | 19.51 | 20.09 | 1.83 | 10.02% | 19.38 | 20.09 | 437811 | 87241.02 | 11.95% |
| 2025-03-05 | 18.43 | 18.26 | 0.07 | 0.38% | 17.85 | 18.69 | 321824 | 58606.27 | 8.79% |
| 2025-03-04 | 17.80 | 18.19 | -0.01 | -0.05% | 17.74 | 18.49 | 323509 | 58682.18 | 8.83% |
| 2025-03-03 | 17.76 | 18.20 | 0.66 | 3.76% | 17.34 | 18.93 | 547870 | 100132.77 | 14.96% |
| 2025-02-28 | 18.83 | 17.54 | -1.24 | -6.60% | 17.39 | 18.98 | 388275 | 70468.98 | 10.60% |
| 2025-02-27 | 19.34 | 18.78 | -0.44 | -2.29% | 18.32 | 19.35 | 434775 | 81591.06 | 11.87% |
| 2025-02-26 | 19.51 | 19.22 | -0.28 | -1.44% | 19.05 | 19.65 | 499837 | 96160.88 | 13.65% |
| 2025-02-25 | 20.30 | 19.50 | -1.65 | -7.80% | 19.38 | 20.33 | 672847 | 133313.55 | 18.37% |
| 2025-02-24 | 21.00 | 21.15 | 0.02 | 0.09% | 20.52 | 21.73 | 611650 | 129225.89 | 16.70% |
| 2025-02-21 | 22.88 | 21.13 | -1.09 | -4.91% | 20.00 | 22.99 | 1067224 | 225268.05 | 29.14% |
| 2025-02-20 | 23.00 | 22.22 | -1.10 | -4.72% | 22.10 | 23.84 | 803700 | 183011.66 | 21.95% |
| 2025-02-19 | 22.40 | 23.32 | 0.79 | 3.51% | 21.12 | 24.53 | 1047174 | 241611.03 | 28.59% |
| 2025-02-18 | 19.66 | 22.53 | 2.05 | 10.01% | 19.34 | 22.53 | 1098986 | 230958.19 | 30.01% |
| 2025-02-17 | 21.72 | 20.48 | -0.41 | -1.96% | 20.02 | 22.98 | 980090 | 209897.97 | 26.76% |
| 2025-02-14 | 18.76 | 20.89 | 1.90 | 10.01% | 18.10 | 20.89 | 1105292 | 217499.27 | 30.18% |
| 2025-02-13 | 17.67 | 18.99 | 1.73 | 10.02% | 16.75 | 18.99 | 746135 | 133911.61 | 20.37% |
| 2025-02-12 | 16.91 | 17.26 | 0.18 | 1.05% | 16.55 | 18.42 | 1020266 | 180030.11 | 27.86% |
| 2025-02-11 | 16.44 | 17.08 | 1.16 | 7.29% | 16.16 | 17.51 | 1085924 | 184821.77 | 29.65% |
| 2025-02-10 | 15.19 | 15.92 | 0.69 | 4.53% | 14.58 | 16.35 | 740095 | 114836.13 | 20.21% |
| 2025-02-07 | 14.20 | 15.23 | 0.61 | 4.17% | 14.20 | 16.00 | 671747 | 101317.29 | 18.34% |
| 2025-02-06 | 14.27 | 14.62 | 0.51 | 3.61% | 13.59 | 14.87 | 518241 | 74797.81 | 14.15% |
| 2025-02-05 | 13.56 | 14.11 | 1.28 | 9.98% | 13.30 | 14.11 | 271448 | 37693.80 | 7.41% |
| 2025-01-27 | 13.03 | 12.83 | 0.13 | 1.02% | 12.62 | 13.30 | 247834 | 32027.84 | 6.77% |
| 2025-01-24 | 12.25 | 12.70 | 0.49 | 4.01% | 12.11 | 12.73 | 218111 | 27398.26 | 5.96% |
| 2025-01-23 | 12.55 | 12.21 | -0.16 | -1.29% | 12.21 | 12.74 | 190519 | 23850.10 | 5.20% |
| 2025-01-22 | 12.00 | 12.37 | 0.34 | 2.83% | 11.82 | 12.90 | 247118 | 30630.19 | 6.75% |
| 2025-01-21 | 12.22 | 12.03 | -0.09 | -0.74% | 11.86 | 12.27 | 101571 | 12201.29 | 2.77% |
| 2025-01-20 | 12.20 | 12.12 | 0.07 | 0.58% | 11.96 | 12.35 | 95958 | 11627.83 | 2.62% |
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。
