| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.70 | 16.80 | -0.14 | -0.83% | 16.42 | 17.31 | 191229 | 32225.70 | 5.24% |
| 2025-11-20 | 17.21 | 16.94 | -0.45 | -2.59% | 16.89 | 17.58 | 128313 | 21925.40 | 3.51% |
| 2025-11-19 | 17.77 | 17.39 | -0.49 | -2.74% | 17.25 | 17.77 | 205521 | 35896.93 | 5.63% |
| 2025-11-18 | 16.95 | 17.88 | 0.87 | 5.11% | 16.81 | 18.35 | 373347 | 66162.47 | 10.23% |
| 2025-11-17 | 16.55 | 17.01 | 0.40 | 2.41% | 16.55 | 17.15 | 138416 | 23462.39 | 3.79% |
| 2025-11-14 | 17.10 | 16.61 | -0.82 | -4.70% | 16.58 | 17.18 | 195923 | 32983.18 | 5.37% |
| 2025-11-13 | 17.01 | 17.43 | 0.40 | 2.35% | 16.88 | 17.65 | 117382 | 20228.34 | 3.22% |
| 2025-11-12 | 17.17 | 17.03 | -0.12 | -0.70% | 16.92 | 17.22 | 75455 | 12861.87 | 2.07% |
| 2025-11-11 | 17.31 | 17.15 | -0.16 | -0.92% | 17.05 | 17.39 | 92473 | 15884.53 | 2.53% |
| 2025-11-10 | 17.35 | 17.31 | 0.05 | 0.29% | 17.25 | 17.51 | 95054 | 16494.25 | 2.60% |
| 2025-11-07 | 17.59 | 17.26 | -0.48 | -2.71% | 17.20 | 17.63 | 119207 | 20692.66 | 3.26% |
| 2025-11-06 | 17.96 | 17.74 | -0.19 | -1.06% | 17.58 | 17.97 | 136908 | 24289.53 | 3.75% |
| 2025-11-05 | 18.00 | 17.93 | -0.34 | -1.86% | 17.82 | 18.22 | 165146 | 29725.26 | 4.52% |
| 2025-11-04 | 18.50 | 18.27 | -0.58 | -3.08% | 17.95 | 18.50 | 311120 | 56593.25 | 8.52% |
| 2025-11-03 | 18.16 | 18.85 | 0.97 | 5.43% | 17.85 | 18.95 | 386477 | 70709.58 | 10.59% |
| 2025-10-31 | 16.52 | 17.88 | 1.19 | 7.13% | 16.52 | 18.16 | 428906 | 75368.95 | 11.75% |
| 2025-10-30 | 16.86 | 16.69 | -0.16 | -0.95% | 16.63 | 16.95 | 104034 | 17450.23 | 2.85% |
| 2025-10-29 | 16.95 | 16.85 | -0.01 | -0.06% | 16.70 | 16.95 | 66978 | 11245.89 | 1.83% |
| 2025-10-28 | 16.85 | 16.86 | 0.01 | 0.06% | 16.61 | 17.13 | 101170 | 17155.22 | 2.77% |
| 2025-10-27 | 16.98 | 16.85 | 0.02 | 0.12% | 16.72 | 16.98 | 97237 | 16369.14 | 2.66% |
| 2025-10-24 | 16.80 | 16.83 | 0.06 | 0.36% | 16.67 | 16.98 | 111771 | 18782.58 | 3.06% |
| 2025-10-23 | 16.35 | 16.77 | 0.44 | 2.69% | 16.29 | 16.95 | 176489 | 29443.66 | 4.83% |
| 2025-10-22 | 16.37 | 16.33 | -0.04 | -0.24% | 16.22 | 16.48 | 57298 | 9384.90 | 1.57% |
| 2025-10-21 | 16.25 | 16.37 | 0.07 | 0.43% | 16.22 | 16.40 | 67011 | 10946.00 | 1.84% |
| 2025-10-20 | 16.13 | 16.30 | 0.28 | 1.75% | 16.13 | 16.38 | 88329 | 14367.92 | 2.42% |
| 2025-10-17 | 16.53 | 16.02 | -0.48 | -2.91% | 15.99 | 16.64 | 129382 | 21025.63 | 3.54% |
| 2025-10-16 | 16.80 | 16.50 | -0.30 | -1.79% | 16.40 | 16.84 | 121647 | 20147.20 | 3.33% |
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。
