| 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 | 21.68 | 22.16 | 1.26 | 6.03% | 20.90 | 22.89 | 190188 | 41612.76 | 10.61% |
| 2026-03-24 | 19.20 | 20.90 | 1.90 | 10.00% | 19.00 | 20.90 | 124756 | 25552.14 | 6.96% |
| 2026-03-23 | 19.46 | 19.00 | -0.64 | -3.26% | 18.50 | 19.48 | 58470 | 11101.02 | 3.26% |
| 2026-03-20 | 20.30 | 19.64 | -0.58 | -2.87% | 19.60 | 20.39 | 33458 | 6686.75 | 1.87% |
| 2026-03-19 | 21.08 | 20.22 | -0.86 | -4.08% | 20.11 | 21.16 | 29755 | 6116.64 | 1.66% |
| 2026-03-18 | 20.75 | 21.08 | 0.54 | 2.63% | 20.55 | 21.18 | 30262 | 6312.32 | 1.69% |
| 2026-03-17 | 21.33 | 20.54 | -0.66 | -3.11% | 20.50 | 21.33 | 39556 | 8241.80 | 2.21% |
| 2026-03-16 | 21.28 | 21.20 | -0.12 | -0.56% | 20.90 | 21.46 | 33701 | 7116.77 | 1.88% |
| 2026-03-13 | 21.72 | 21.32 | -0.40 | -1.84% | 21.30 | 22.38 | 43757 | 9573.53 | 2.44% |
| 2026-03-12 | 22.13 | 21.72 | -0.48 | -2.16% | 21.38 | 22.28 | 45116 | 9793.59 | 2.52% |
| 2026-03-11 | 22.14 | 22.20 | 0.07 | 0.32% | 21.91 | 22.92 | 65451 | 14656.35 | 3.65% |
| 2026-03-10 | 22.37 | 22.13 | 0.21 | 0.96% | 22.02 | 22.49 | 52737 | 11733.86 | 2.94% |
| 2026-03-09 | 21.21 | 21.92 | 0.40 | 1.86% | 20.76 | 22.01 | 88096 | 18831.54 | 4.92% |
| 2026-03-06 | 20.80 | 21.52 | 0.51 | 2.43% | 20.75 | 21.52 | 38054 | 8082.43 | 2.12% |
| 2026-03-05 | 21.48 | 21.01 | -0.15 | -0.71% | 20.72 | 21.48 | 52086 | 10965.92 | 2.91% |
| 2026-03-04 | 21.48 | 21.16 | -0.32 | -1.49% | 21.01 | 21.85 | 63297 | 13537.38 | 3.53% |
| 2026-03-03 | 22.51 | 21.48 | -1.02 | -4.53% | 21.40 | 22.76 | 68114 | 14852.73 | 3.80% |
| 2026-03-02 | 22.14 | 22.50 | -0.41 | -1.79% | 22.14 | 23.32 | 74278 | 16853.72 | 4.15% |
| 2026-02-27 | 22.41 | 22.91 | 0.30 | 1.33% | 22.32 | 23.03 | 46209 | 10481.51 | 2.58% |
| 2026-02-26 | 22.61 | 22.61 | 0.23 | 1.03% | 21.53 | 22.99 | 66041 | 14665.73 | 3.69% |
| 2026-02-25 | 22.22 | 22.38 | 0.20 | 0.90% | 22.03 | 22.77 | 55323 | 12387.37 | 3.09% |
| 2026-02-24 | 22.68 | 22.18 | -0.50 | -2.20% | 21.26 | 22.80 | 74698 | 16463.85 | 4.17% |
| 2026-02-13 | 21.94 | 22.68 | 0.75 | 3.42% | 21.75 | 23.00 | 79861 | 17995.43 | 4.46% |
| 2026-02-12 | 21.78 | 21.93 | 0.21 | 0.97% | 21.61 | 22.15 | 47625 | 10442.43 | 2.66% |
| 2026-02-11 | 21.57 | 21.72 | 0.15 | 0.70% | 21.23 | 22.31 | 79780 | 17317.61 | 4.45% |
| 2026-02-10 | 21.14 | 21.57 | 0.43 | 2.03% | 21.04 | 21.86 | 61514 | 13256.87 | 3.43% |
| 2026-02-09 | 21.06 | 21.14 | 0.19 | 0.91% | 20.70 | 21.50 | 60364 | 12649.60 | 3.37% |
| 2026-02-06 | 20.79 | 20.95 | 0.22 | 1.06% | 19.92 | 21.19 | 66903 | 13844.96 | 3.73% |
| 2026-02-05 | 20.11 | 20.73 | 0.62 | 3.08% | 20.00 | 20.98 | 78407 | 16171.27 | 4.38% |
| 2026-02-04 | 18.77 | 20.11 | 1.39 | 7.43% | 18.71 | 20.33 | 108815 | 21516.17 | 6.07% |
| 2026-02-03 | 18.39 | 18.72 | 0.33 | 1.79% | 18.20 | 18.86 | 33424 | 6199.62 | 1.87% |
| 2026-02-02 | 18.07 | 18.39 | 0.21 | 1.16% | 17.41 | 19.20 | 85406 | 15926.30 | 4.77% |
| 2026-01-30 | 17.98 | 18.18 | 0.31 | 1.73% | 17.87 | 18.48 | 42812 | 7807.35 | 2.39% |
| 2026-01-29 | 17.93 | 17.87 | -0.12 | -0.67% | 17.77 | 18.10 | 28921 | 5189.00 | 1.61% |
| 2026-01-28 | 18.71 | 17.99 | -0.71 | -3.80% | 17.88 | 18.71 | 44665 | 8109.51 | 2.49% |
| 2026-01-27 | 18.48 | 18.70 | 0.16 | 0.86% | 18.20 | 18.77 | 30695 | 5678.77 | 1.71% |
| 2026-01-26 | 19.00 | 18.54 | -0.27 | -1.44% | 18.41 | 19.40 | 43504 | 8200.74 | 2.43% |
| 2026-01-23 | 19.00 | 18.81 | -0.24 | -1.26% | 18.74 | 19.10 | 30303 | 5701.81 | 1.69% |
| 2026-01-22 | 19.27 | 19.05 | -0.22 | -1.14% | 18.90 | 19.38 | 49547 | 9479.19 | 2.76% |
| 2026-01-21 | 17.95 | 19.27 | 1.23 | 6.82% | 17.89 | 19.63 | 121539 | 23074.49 | 6.78% |
| 2026-01-20 | 18.26 | 18.04 | -0.22 | -1.20% | 17.91 | 18.31 | 22013 | 3979.85 | 1.23% |
| 2026-01-19 | 18.18 | 18.26 | 0.19 | 1.05% | 18.05 | 18.27 | 23515 | 4275.13 | 1.31% |
| 2026-01-16 | 18.00 | 18.07 | 0.13 | 0.72% | 17.91 | 18.16 | 27925 | 5039.95 | 1.56% |
| 2026-01-15 | 18.08 | 17.94 | -0.19 | -1.05% | 17.77 | 18.09 | 35525 | 6358.35 | 1.98% |
| 2026-01-14 | 18.28 | 18.13 | -0.15 | -0.82% | 18.05 | 18.43 | 47705 | 8688.48 | 2.66% |
| 2026-01-13 | 18.50 | 18.28 | -0.41 | -2.19% | 18.26 | 18.78 | 53673 | 9899.98 | 3.00% |
| 2026-01-12 | 18.57 | 18.69 | 0.19 | 1.03% | 18.50 | 19.36 | 63990 | 11993.91 | 3.57% |
| 2026-01-09 | 18.64 | 18.50 | -0.10 | -0.54% | 18.35 | 18.81 | 48860 | 9037.96 | 2.73% |
| 2026-01-08 | 18.29 | 18.60 | 0.13 | 0.70% | 18.14 | 18.88 | 52307 | 9680.74 | 2.92% |
| 2026-01-07 | 19.27 | 18.47 | -0.83 | -4.30% | 18.29 | 19.30 | 90427 | 16814.33 | 5.05% |
| 2026-01-06 | 18.70 | 19.30 | 0.61 | 3.26% | 18.59 | 19.88 | 95386 | 18541.92 | 5.32% |
| 2026-01-05 | 20.40 | 18.69 | -2.07 | -9.97% | 18.68 | 20.44 | 127607 | 24154.10 | 7.12% |
| 2025-12-31 | 20.08 | 20.76 | 0.68 | 3.39% | 19.71 | 20.96 | 54702 | 11182.04 | 3.05% |
| 2025-12-30 | 19.35 | 20.08 | 0.73 | 3.77% | 19.10 | 20.48 | 64081 | 12780.64 | 3.58% |
| 2025-12-29 | 19.08 | 19.35 | 0.25 | 1.31% | 18.96 | 19.58 | 32837 | 6310.53 | 1.83% |
| 2025-12-26 | 19.24 | 19.10 | -0.15 | -0.78% | 19.05 | 19.63 | 30890 | 5964.09 | 1.72% |
| 2025-12-25 | 19.26 | 19.25 | 0.02 | 0.10% | 19.10 | 19.37 | 17957 | 3453.63 | 1.00% |
| 2025-12-24 | 19.15 | 19.23 | 0.01 | 0.05% | 19.12 | 19.38 | 21517 | 4143.67 | 1.20% |
| 2025-12-23 | 19.38 | 19.22 | -0.16 | -0.83% | 19.10 | 19.68 | 21150 | 4075.54 | 1.18% |
| 2025-12-22 | 19.22 | 19.38 | 0.25 | 1.31% | 19.15 | 19.70 | 27630 | 5367.12 | 1.54% |
| 2025-12-19 | 19.18 | 19.13 | 0.05 | 0.26% | 19.06 | 19.51 | 30089 | 5808.72 | 1.68% |
| 2025-12-18 | 18.90 | 19.08 | 0.39 | 2.09% | 18.63 | 19.30 | 24861 | 4745.14 | 1.39% |
| 2025-12-17 | 18.79 | 18.69 | -0.12 | -0.64% | 18.27 | 18.94 | 30223 | 5618.97 | 1.69% |
| 2025-12-16 | 19.63 | 18.81 | -0.82 | -4.18% | 18.80 | 19.64 | 29985 | 5713.06 | 1.67% |
| 2025-12-15 | 19.28 | 19.63 | 0.23 | 1.19% | 19.27 | 20.00 | 30447 | 6009.58 | 1.70% |
| 2025-12-12 | 19.53 | 19.40 | -0.13 | -0.67% | 19.26 | 19.80 | 17327 | 3380.63 | 0.97% |
| 2025-12-11 | 19.72 | 19.53 | -0.17 | -0.86% | 19.46 | 19.95 | 21595 | 4240.90 | 1.21% |
| 2025-12-10 | 19.65 | 19.70 | 0.16 | 0.82% | 19.23 | 19.90 | 19187 | 3781.12 | 1.07% |
| 2025-12-09 | 19.58 | 19.54 | -0.04 | -0.20% | 19.36 | 19.88 | 19507 | 3820.74 | 1.09% |
| 2025-12-08 | 19.57 | 19.58 | -0.07 | -0.36% | 19.55 | 19.85 | 26058 | 5127.81 | 1.45% |
| 2025-12-05 | 18.98 | 19.65 | 0.65 | 3.42% | 18.65 | 19.93 | 31206 | 6022.41 | 1.74% |
| 2025-12-04 | 19.19 | 19.00 | -0.15 | -0.78% | 18.91 | 19.33 | 18326 | 3495.66 | 1.02% |
| 2025-12-03 | 19.80 | 19.15 | -0.65 | -3.28% | 18.94 | 19.80 | 44273 | 8523.25 | 2.47% |
| 2025-12-02 | 19.90 | 19.80 | -0.16 | -0.80% | 19.68 | 19.90 | 24615 | 4869.46 | 1.37% |
| 2025-12-01 | 20.48 | 19.96 | -0.33 | -1.63% | 19.84 | 20.48 | 29322 | 5873.03 | 1.64% |
| 2025-11-28 | 19.99 | 20.29 | 0.40 | 2.01% | 19.85 | 20.30 | 27429 | 5517.21 | 1.53% |
| 2025-11-27 | 19.83 | 19.89 | -0.03 | -0.15% | 19.74 | 20.07 | 23670 | 4705.71 | 1.32% |
| 2025-11-26 | 19.81 | 19.92 | 0.19 | 0.96% | 19.66 | 20.35 | 34134 | 6805.27 | 1.90% |
| 2025-11-25 | 19.93 | 19.73 | -0.03 | -0.15% | 19.61 | 20.07 | 20592 | 4092.46 | 1.15% |
| 2025-11-24 | 19.85 | 19.76 | 0.26 | 1.33% | 19.55 | 19.98 | 24898 | 4935.08 | 1.39% |
金鸿顺(603922)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。
