| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 21.00 | 21.70 | 0.65 | 3.09% | 20.97 | 21.77 | 36227 | 7785.27 | 2.02% |
| 2025-10-23 | 21.25 | 21.05 | -0.11 | -0.52% | 20.80 | 21.25 | 18940 | 3957.01 | 1.06% |
| 2025-10-22 | 21.13 | 21.16 | 0.04 | 0.19% | 20.91 | 21.57 | 28451 | 6041.11 | 1.59% |
| 2025-10-21 | 20.82 | 21.12 | 0.30 | 1.44% | 20.43 | 21.25 | 25666 | 5377.70 | 1.43% |
| 2025-10-20 | 20.92 | 20.82 | 0.06 | 0.29% | 20.67 | 21.17 | 25189 | 5263.00 | 1.41% |
| 2025-10-17 | 21.50 | 20.76 | -0.74 | -3.44% | 20.75 | 21.74 | 38781 | 8151.50 | 2.16% |
| 2025-10-16 | 22.00 | 21.50 | -0.33 | -1.51% | 21.48 | 22.20 | 32613 | 7100.28 | 1.82% |
| 2025-10-15 | 21.73 | 21.83 | -0.08 | -0.37% | 21.50 | 22.02 | 27971 | 6086.23 | 1.56% |
| 2025-10-14 | 21.84 | 21.91 | -0.01 | -0.05% | 21.70 | 22.97 | 47754 | 10594.78 | 2.66% |
| 2025-10-13 | 21.93 | 21.92 | -0.45 | -2.01% | 21.03 | 22.19 | 41401 | 8999.17 | 2.31% |
| 2025-10-10 | 22.70 | 22.37 | -0.36 | -1.58% | 22.23 | 22.83 | 37926 | 8526.02 | 2.12% |
| 2025-10-09 | 22.92 | 22.73 | 0.19 | 0.84% | 22.35 | 22.99 | 60525 | 13756.63 | 3.38% |
| 2025-09-30 | 21.55 | 22.54 | 1.20 | 5.62% | 21.25 | 22.95 | 83369 | 18580.40 | 4.65% |
| 2025-09-29 | 20.90 | 21.34 | 0.48 | 2.30% | 20.62 | 21.80 | 36577 | 7768.53 | 2.04% |
| 2025-09-26 | 20.95 | 20.86 | -0.30 | -1.42% | 20.70 | 21.64 | 30331 | 6440.36 | 1.69% |
| 2025-09-25 | 21.27 | 21.16 | -0.11 | -0.52% | 21.16 | 22.00 | 36641 | 7897.74 | 2.04% |
| 2025-09-24 | 20.80 | 21.27 | 0.17 | 0.81% | 20.80 | 21.36 | 26068 | 5517.69 | 1.45% |
| 2025-09-23 | 21.69 | 21.10 | -0.59 | -2.72% | 20.60 | 21.74 | 42709 | 8999.05 | 2.38% |
| 2025-09-22 | 21.69 | 21.69 | -0.15 | -0.69% | 21.52 | 22.01 | 25492 | 5552.72 | 1.42% |
| 2025-09-19 | 21.68 | 21.84 | 0.06 | 0.28% | 21.44 | 22.25 | 51023 | 11183.13 | 2.85% |
| 2025-09-18 | 22.35 | 21.78 | -0.80 | -3.54% | 21.60 | 22.45 | 71233 | 15713.42 | 3.98% |
| 2025-09-17 | 22.28 | 22.58 | 0.29 | 1.30% | 21.83 | 23.00 | 95439 | 21246.23 | 5.33% |
| 2025-09-16 | 22.30 | 22.29 | -0.11 | -0.49% | 22.05 | 22.43 | 53131 | 11788.17 | 2.96% |
| 2025-09-15 | 23.13 | 22.40 | -0.70 | -3.03% | 22.30 | 23.20 | 76596 | 17293.55 | 4.27% |
| 2025-09-12 | 23.00 | 23.10 | -0.14 | -0.60% | 22.76 | 23.56 | 76780 | 17717.70 | 4.28% |
| 2025-09-11 | 23.29 | 23.24 | 0.39 | 1.71% | 22.95 | 24.34 | 90646 | 21151.70 | 5.06% |
| 2025-09-10 | 23.34 | 22.85 | -0.43 | -1.85% | 22.75 | 23.98 | 90388 | 20930.00 | 5.04% |
| 2025-09-09 | 24.49 | 23.28 | -1.07 | -4.39% | 22.80 | 25.10 | 175282 | 41484.00 | 9.78% |
| 2025-09-08 | 22.27 | 24.35 | 2.21 | 9.98% | 22.20 | 24.35 | 137286 | 32447.54 | 7.66% |
| 2025-09-05 | 21.76 | 22.14 | 0.37 | 1.70% | 21.10 | 22.22 | 74372 | 16073.29 | 4.15% |
| 2025-09-04 | 22.27 | 21.77 | -0.46 | -2.07% | 21.49 | 22.75 | 59018 | 12998.59 | 3.29% |
| 2025-09-03 | 23.23 | 22.23 | -0.99 | -4.26% | 22.15 | 23.35 | 61759 | 13955.79 | 3.45% |
| 2025-09-02 | 22.81 | 23.22 | 0.32 | 1.40% | 22.56 | 23.40 | 86459 | 19909.41 | 4.82% |
| 2025-09-01 | 24.30 | 22.90 | -1.28 | -5.29% | 22.40 | 24.31 | 145622 | 33646.91 | 8.13% |
| 2025-08-29 | 24.69 | 24.18 | -0.52 | -2.11% | 24.13 | 24.69 | 53199 | 12918.22 | 2.97% |
| 2025-08-28 | 23.58 | 24.70 | 0.82 | 3.43% | 23.50 | 24.72 | 92632 | 22381.18 | 5.17% |
| 2025-08-27 | 23.36 | 23.88 | 0.46 | 1.96% | 23.36 | 25.27 | 124418 | 30522.41 | 6.94% |
| 2025-08-26 | 23.09 | 23.42 | 0.32 | 1.39% | 22.88 | 23.62 | 81853 | 19026.47 | 4.57% |
| 2025-08-25 | 23.35 | 23.10 | -0.09 | -0.39% | 22.70 | 23.55 | 77647 | 17824.28 | 4.33% |
| 2025-08-22 | 23.60 | 23.19 | -0.05 | -0.22% | 22.62 | 23.60 | 83146 | 19145.17 | 4.64% |
| 2025-08-21 | 22.00 | 23.24 | 0.98 | 4.40% | 21.78 | 23.80 | 154257 | 35303.63 | 8.61% |
| 2025-08-20 | 21.75 | 22.26 | 0.46 | 2.11% | 21.71 | 22.31 | 68013 | 15010.69 | 3.80% |
| 2025-08-19 | 21.60 | 21.80 | 0.18 | 0.83% | 21.44 | 22.60 | 122195 | 26878.43 | 6.82% |
| 2025-08-18 | 22.56 | 21.62 | -0.39 | -1.77% | 21.52 | 22.71 | 118109 | 25768.53 | 6.59% |
| 2025-08-15 | 21.05 | 22.01 | 0.60 | 2.80% | 21.05 | 22.30 | 117433 | 25666.25 | 6.55% |
| 2025-08-14 | 23.00 | 21.41 | -2.38 | -10.00% | 21.41 | 23.19 | 272639 | 59996.65 | 15.21% |
| 2025-08-13 | 22.05 | 23.79 | 1.75 | 7.94% | 22.04 | 23.88 | 170174 | 39542.28 | 9.50% |
| 2025-08-12 | 22.30 | 22.04 | -0.36 | -1.61% | 21.78 | 22.30 | 73039 | 16053.40 | 4.08% |
| 2025-08-11 | 22.76 | 22.40 | -0.45 | -1.97% | 21.35 | 22.89 | 140355 | 31151.03 | 7.83% |
| 2025-08-08 | 22.60 | 22.85 | 0.18 | 0.79% | 22.02 | 23.13 | 86501 | 19567.59 | 4.83% |
| 2025-08-07 | 22.55 | 22.67 | 0.37 | 1.66% | 22.33 | 23.28 | 92853 | 21052.18 | 5.18% |
| 2025-08-06 | 22.40 | 22.30 | -0.10 | -0.45% | 21.71 | 22.43 | 87552 | 19387.50 | 4.89% |
| 2025-08-05 | 21.29 | 22.40 | 1.00 | 4.67% | 21.29 | 22.77 | 147409 | 32610.21 | 8.23% |
| 2025-08-04 | 21.85 | 21.40 | -0.92 | -4.12% | 20.13 | 22.18 | 168712 | 35087.04 | 9.41% |
| 2025-08-01 | 22.03 | 22.32 | 0.29 | 1.32% | 21.96 | 23.07 | 115181 | 25838.35 | 6.43% |
| 2025-07-31 | 22.58 | 22.03 | -0.39 | -1.74% | 21.40 | 23.19 | 153873 | 34404.88 | 8.59% |
| 2025-07-30 | 22.50 | 22.42 | -0.25 | -1.10% | 22.01 | 22.75 | 107169 | 23977.54 | 5.98% |
| 2025-07-29 | 22.15 | 22.67 | 0.50 | 2.26% | 21.97 | 22.87 | 118024 | 26436.18 | 6.59% |
| 2025-07-28 | 20.60 | 22.17 | 1.51 | 7.31% | 20.52 | 22.59 | 242548 | 52914.23 | 13.54% |
| 2025-07-25 | 19.26 | 20.66 | 1.40 | 7.27% | 19.21 | 20.98 | 188415 | 38008.39 | 10.51% |
| 2025-07-24 | 19.00 | 19.26 | 0.25 | 1.32% | 18.88 | 19.38 | 63979 | 12291.55 | 3.57% |
| 2025-07-23 | 19.07 | 19.01 | -0.06 | -0.31% | 18.84 | 19.36 | 53194 | 10156.12 | 2.97% |
| 2025-07-22 | 19.12 | 19.07 | -0.08 | -0.42% | 18.95 | 19.22 | 49030 | 9337.87 | 2.74% |
| 2025-07-21 | 19.26 | 19.15 | -0.09 | -0.47% | 18.95 | 19.32 | 63012 | 12035.31 | 3.52% |
| 2025-07-18 | 19.40 | 19.24 | -0.24 | -1.23% | 19.15 | 19.86 | 74530 | 14467.69 | 4.16% |
| 2025-07-17 | 19.21 | 19.48 | 0.18 | 0.93% | 19.02 | 19.53 | 57493 | 11089.70 | 3.21% |
| 2025-07-16 | 19.01 | 19.30 | 0.29 | 1.53% | 18.80 | 19.50 | 70598 | 13578.04 | 3.94% |
| 2025-07-15 | 19.25 | 19.01 | -0.22 | -1.14% | 18.82 | 19.88 | 68902 | 13186.76 | 3.84% |
| 2025-07-14 | 19.40 | 19.23 | -0.05 | -0.26% | 19.03 | 19.73 | 98083 | 18981.63 | 5.47% |
| 2025-07-11 | 18.21 | 19.28 | 1.15 | 6.34% | 18.10 | 19.64 | 194715 | 37119.73 | 10.87% |
| 2025-07-10 | 18.08 | 18.13 | 0.05 | 0.28% | 17.97 | 18.67 | 66850 | 12220.29 | 3.73% |
| 2025-07-09 | 18.34 | 18.08 | -0.20 | -1.09% | 18.01 | 18.45 | 53557 | 9724.69 | 2.99% |
| 2025-07-08 | 18.31 | 18.28 | 0.09 | 0.49% | 18.04 | 18.31 | 55165 | 10051.76 | 3.08% |
| 2025-07-07 | 18.09 | 18.19 | 0.20 | 1.11% | 17.70 | 18.25 | 58042 | 10457.22 | 3.24% |
| 2025-07-04 | 18.53 | 17.99 | -0.52 | -2.81% | 17.92 | 18.72 | 93577 | 17006.95 | 5.22% |
| 2025-07-03 | 17.50 | 18.51 | 1.01 | 5.77% | 17.50 | 18.55 | 159969 | 29096.25 | 8.93% |
| 2025-07-02 | 17.86 | 17.50 | -0.46 | -2.56% | 17.34 | 17.96 | 119922 | 20933.24 | 6.69% |
| 2025-07-01 | 17.39 | 17.96 | -0.46 | -2.50% | 16.79 | 18.06 | 180355 | 31585.46 | 10.06% |
| 2025-06-30 | 18.29 | 18.42 | 0.06 | 0.33% | 18.24 | 18.54 | 54561 | 10023.02 | 3.04% |
| 2025-06-27 | 18.19 | 18.36 | 0.25 | 1.38% | 18.15 | 18.44 | 53192 | 9736.19 | 2.97% |
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。
