| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 16.98 | 16.80 | -0.20 | -1.18% | 16.65 | 17.15 | 148214 | 25086.13 | 4.06% |
| 2025-10-14 | 17.66 | 17.00 | -0.69 | -3.90% | 16.94 | 17.85 | 205989 | 35557.77 | 5.64% |
| 2025-10-13 | 17.31 | 17.69 | -0.12 | -0.67% | 17.00 | 17.98 | 118839 | 20881.93 | 3.25% |
| 2025-10-10 | 18.39 | 17.81 | -0.69 | -3.73% | 17.80 | 18.39 | 167815 | 30169.15 | 4.60% |
| 2025-10-09 | 18.30 | 18.50 | 0.14 | 0.76% | 17.91 | 18.87 | 185384 | 34065.22 | 5.08% |
| 2025-09-30 | 17.93 | 18.36 | 0.47 | 2.63% | 17.93 | 18.55 | 189910 | 34725.68 | 5.20% |
| 2025-09-29 | 17.88 | 17.89 | -0.05 | -0.28% | 17.60 | 18.05 | 101455 | 18078.88 | 2.78% |
| 2025-09-26 | 18.74 | 17.94 | -0.89 | -4.73% | 17.90 | 18.76 | 212325 | 38612.00 | 5.82% |
| 2025-09-25 | 18.82 | 18.83 | 0.21 | 1.13% | 18.68 | 19.50 | 310716 | 59279.76 | 8.51% |
| 2025-09-24 | 17.38 | 18.62 | 1.01 | 5.74% | 17.30 | 18.80 | 265233 | 48377.02 | 7.26% |
| 2025-09-23 | 18.25 | 17.61 | -0.49 | -2.71% | 17.27 | 18.44 | 159792 | 28172.65 | 4.38% |
| 2025-09-22 | 18.10 | 18.10 | 0.05 | 0.28% | 17.85 | 18.21 | 94607 | 17058.55 | 2.59% |
| 2025-09-19 | 18.39 | 18.05 | -0.34 | -1.85% | 18.02 | 18.52 | 128204 | 23362.92 | 3.51% |
| 2025-09-18 | 18.59 | 18.39 | -0.20 | -1.08% | 18.24 | 19.10 | 244599 | 45725.79 | 6.70% |
| 2025-09-17 | 18.27 | 18.59 | 0.32 | 1.75% | 18.08 | 18.65 | 163228 | 30110.77 | 4.47% |
| 2025-09-16 | 17.78 | 18.27 | 0.47 | 2.64% | 17.66 | 18.31 | 160198 | 28913.22 | 4.39% |
| 2025-09-15 | 18.30 | 17.80 | -0.54 | -2.94% | 17.73 | 18.31 | 205083 | 36712.33 | 5.62% |
| 2025-09-12 | 18.77 | 18.34 | -0.15 | -0.81% | 18.34 | 19.08 | 183499 | 34270.65 | 5.03% |
| 2025-09-11 | 18.24 | 18.49 | 0.34 | 1.87% | 17.91 | 18.54 | 177477 | 32469.36 | 4.86% |
| 2025-09-10 | 17.93 | 18.15 | 0.24 | 1.34% | 17.85 | 18.57 | 125687 | 22854.32 | 3.44% |
| 2025-09-09 | 18.54 | 17.91 | -0.66 | -3.55% | 17.86 | 18.54 | 143313 | 25924.35 | 3.93% |
| 2025-09-08 | 17.98 | 18.57 | 0.48 | 2.65% | 17.91 | 18.74 | 167712 | 30874.56 | 4.59% |
| 2025-09-05 | 18.01 | 18.09 | 0.14 | 0.78% | 17.59 | 18.13 | 155391 | 27740.58 | 4.26% |
| 2025-09-04 | 18.30 | 17.95 | -0.24 | -1.32% | 17.64 | 18.74 | 191862 | 35052.30 | 5.25% |
| 2025-09-03 | 18.39 | 18.19 | -0.18 | -0.98% | 18.04 | 18.58 | 154326 | 28227.20 | 4.23% |
| 2025-09-02 | 19.22 | 18.37 | -1.07 | -5.50% | 18.29 | 19.33 | 241967 | 45192.88 | 6.63% |
| 2025-09-01 | 19.58 | 19.44 | 0.29 | 1.51% | 19.35 | 20.05 | 210349 | 41443.47 | 5.76% |
| 2025-08-29 | 19.13 | 19.15 | -0.20 | -1.03% | 19.00 | 19.46 | 141049 | 27038.73 | 3.85% |
| 2025-08-28 | 19.51 | 19.35 | -0.52 | -2.62% | 18.68 | 19.85 | 366830 | 70451.87 | 10.02% |
| 2025-08-27 | 20.95 | 19.87 | -0.61 | -2.98% | 19.85 | 21.17 | 408990 | 84242.20 | 11.17% |
| 2025-08-26 | 20.00 | 20.48 | 0.38 | 1.89% | 19.80 | 20.75 | 286858 | 58588.27 | 7.83% |
| 2025-08-25 | 20.00 | 20.10 | 0.35 | 1.77% | 19.91 | 20.38 | 288533 | 58042.79 | 7.88% |
| 2025-08-22 | 19.50 | 19.75 | 0.33 | 1.70% | 19.37 | 19.75 | 193538 | 37876.22 | 5.28% |
| 2025-08-21 | 19.44 | 19.42 | -0.02 | -0.10% | 19.30 | 19.93 | 180468 | 35354.71 | 4.93% |
| 2025-08-20 | 19.69 | 19.44 | -0.26 | -1.32% | 19.27 | 19.69 | 190949 | 37030.84 | 5.21% |
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。
