| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 23.31 | 23.42 | -0.04 | -0.17% | 23.25 | 24.10 | 22324 | 5306.15 | 1.25% |
| 2025-03-28 | 23.21 | 23.46 | 0.26 | 1.12% | 22.76 | 23.50 | 21963 | 5075.32 | 1.23% |
| 2025-03-27 | 23.48 | 23.20 | -0.16 | -0.68% | 23.00 | 23.48 | 13851 | 3216.11 | 0.77% |
| 2025-03-26 | 23.46 | 23.36 | 0.13 | 0.56% | 23.18 | 23.74 | 17726 | 4144.11 | 0.99% |
| 2025-03-25 | 23.51 | 23.23 | -0.10 | -0.43% | 22.71 | 23.51 | 18393 | 4248.12 | 1.03% |
| 2025-03-24 | 23.90 | 23.33 | -0.58 | -2.43% | 23.01 | 24.06 | 24896 | 5826.69 | 1.39% |
| 2025-03-21 | 24.86 | 23.91 | -1.17 | -4.67% | 23.90 | 24.90 | 33513 | 8115.92 | 1.87% |
| 2025-03-20 | 25.88 | 25.08 | -0.11 | -0.44% | 25.05 | 25.90 | 31410 | 7945.36 | 1.75% |
| 2025-03-19 | 24.84 | 25.19 | 0.35 | 1.41% | 24.68 | 25.63 | 31528 | 7954.22 | 1.76% |
| 2025-03-18 | 24.32 | 24.84 | 0.53 | 2.18% | 23.96 | 25.13 | 32166 | 7855.88 | 1.79% |
| 2025-03-17 | 23.57 | 24.31 | 0.36 | 1.50% | 23.57 | 24.88 | 52876 | 12878.70 | 2.95% |
| 2025-03-14 | 25.50 | 23.95 | -1.08 | -4.31% | 22.53 | 25.50 | 94981 | 22088.61 | 5.30% |
| 2025-03-13 | 26.18 | 25.03 | -1.15 | -4.39% | 25.00 | 26.40 | 38168 | 9725.47 | 2.13% |
| 2025-03-12 | 25.44 | 26.18 | 0.99 | 3.93% | 24.89 | 26.50 | 53023 | 13634.11 | 2.96% |
| 2025-03-11 | 25.60 | 25.19 | -0.48 | -1.87% | 24.99 | 25.67 | 33904 | 8558.46 | 1.89% |
| 2025-03-10 | 26.28 | 25.67 | -0.74 | -2.80% | 25.60 | 26.58 | 31044 | 8025.81 | 1.73% |
| 2025-03-07 | 26.28 | 26.41 | -0.02 | -0.08% | 26.08 | 26.80 | 37893 | 10006.69 | 2.11% |
| 2025-03-06 | 26.49 | 26.43 | -0.07 | -0.26% | 26.18 | 27.17 | 53380 | 14244.08 | 2.98% |
| 2025-03-05 | 26.15 | 26.50 | 0.29 | 1.11% | 26.00 | 26.62 | 27830 | 7319.44 | 1.55% |
| 2025-03-04 | 26.12 | 26.21 | 0.09 | 0.34% | 26.00 | 26.45 | 31921 | 8363.50 | 1.78% |
| 2025-03-03 | 26.78 | 26.12 | -0.58 | -2.17% | 26.10 | 26.96 | 34578 | 9168.44 | 1.93% |
| 2025-02-28 | 27.55 | 26.70 | -0.85 | -3.09% | 26.50 | 27.71 | 41399 | 11241.31 | 2.31% |
| 2025-02-27 | 27.18 | 27.55 | 0.29 | 1.06% | 27.18 | 27.99 | 37643 | 10390.95 | 2.10% |
| 2025-02-26 | 26.58 | 27.26 | 0.68 | 2.56% | 26.40 | 27.51 | 38010 | 10309.28 | 2.12% |
| 2025-02-25 | 28.01 | 26.58 | -1.22 | -4.39% | 26.58 | 28.22 | 77587 | 21023.32 | 4.33% |
| 2025-02-24 | 26.60 | 27.80 | 1.30 | 4.91% | 26.15 | 27.85 | 77970 | 21280.08 | 4.35% |
| 2025-02-21 | 26.59 | 26.50 | -0.09 | -0.34% | 26.23 | 26.98 | 51146 | 13572.14 | 2.85% |
| 2025-02-20 | 26.25 | 26.59 | 0.26 | 0.99% | 26.00 | 27.00 | 42799 | 11343.05 | 2.39% |
| 2025-02-19 | 26.00 | 26.33 | 0.14 | 0.53% | 25.90 | 27.20 | 93291 | 24677.18 | 5.21% |
| 2025-02-18 | 24.94 | 26.19 | 1.24 | 4.97% | 24.85 | 26.70 | 84946 | 22220.74 | 4.74% |
| 2025-02-17 | 24.91 | 24.95 | 0.04 | 0.16% | 24.55 | 25.10 | 28459 | 7073.83 | 1.59% |
| 2025-02-14 | 24.98 | 24.91 | -0.11 | -0.44% | 24.60 | 25.24 | 21995 | 5498.32 | 1.23% |
| 2025-02-13 | 25.30 | 25.02 | -0.28 | -1.11% | 25.01 | 25.58 | 30087 | 7597.72 | 1.68% |
| 2025-02-12 | 25.69 | 25.30 | -0.57 | -2.20% | 24.91 | 26.00 | 45374 | 11551.31 | 2.53% |
| 2025-02-11 | 25.17 | 25.87 | 0.70 | 2.78% | 24.90 | 26.00 | 55171 | 14035.40 | 3.08% |
| 2025-02-10 | 24.90 | 25.17 | 0.27 | 1.08% | 24.65 | 25.50 | 44254 | 11107.01 | 2.47% |
| 2025-02-07 | 24.90 | 24.90 | 0.01 | 0.04% | 24.40 | 25.34 | 37863 | 9459.84 | 2.11% |
| 2025-02-06 | 24.37 | 24.89 | 0.52 | 2.13% | 24.10 | 25.32 | 36436 | 9035.54 | 2.03% |
| 2025-02-05 | 23.34 | 24.37 | 1.03 | 4.41% | 23.34 | 24.77 | 54210 | 13183.93 | 3.03% |
| 2025-01-27 | 22.31 | 23.34 | 1.04 | 4.66% | 22.27 | 23.77 | 42204 | 9799.60 | 2.36% |
| 2025-01-24 | 22.63 | 22.30 | -0.58 | -2.53% | 22.07 | 23.01 | 51196 | 11477.98 | 2.86% |
| 2025-01-23 | 23.25 | 22.88 | -0.31 | -1.34% | 22.88 | 24.00 | 37732 | 8862.13 | 2.11% |
| 2025-01-22 | 23.25 | 23.19 | 0.00 | 0.00% | 22.69 | 24.00 | 36259 | 8501.69 | 2.02% |
| 2025-01-21 | 23.10 | 23.19 | -0.26 | -1.11% | 23.02 | 23.75 | 33087 | 7694.76 | 1.85% |
| 2025-01-20 | 23.24 | 23.45 | 0.37 | 1.60% | 23.24 | 24.69 | 54032 | 12901.13 | 3.02% |
| 2025-01-17 | 23.36 | 23.08 | -0.72 | -3.03% | 23.04 | 23.79 | 26746 | 6215.20 | 1.49% |
| 2025-01-16 | 24.12 | 23.80 | -0.35 | -1.45% | 23.79 | 24.40 | 26425 | 6360.12 | 1.47% |
| 2025-01-15 | 24.26 | 24.15 | 0.00 | 0.00% | 23.90 | 24.55 | 25393 | 6131.75 | 1.42% |
| 2025-01-14 | 23.80 | 24.15 | 0.26 | 1.09% | 23.80 | 24.79 | 27170 | 6605.57 | 1.52% |
| 2025-01-13 | 24.34 | 23.89 | -0.57 | -2.33% | 23.65 | 24.36 | 19314 | 4627.02 | 1.08% |
| 2025-01-10 | 24.78 | 24.46 | -0.24 | -0.97% | 24.28 | 24.94 | 13528 | 3328.84 | 0.75% |
| 2025-01-09 | 25.30 | 24.70 | -0.69 | -2.72% | 24.60 | 25.74 | 32297 | 8106.04 | 1.80% |
| 2025-01-08 | 25.13 | 25.39 | 0.09 | 0.36% | 24.50 | 25.80 | 51765 | 13021.99 | 2.89% |
| 2025-01-07 | 24.64 | 25.30 | 0.46 | 1.85% | 24.64 | 25.50 | 56299 | 14110.26 | 3.14% |
| 2025-01-06 | 23.84 | 24.84 | 0.96 | 4.02% | 23.53 | 24.93 | 34142 | 8369.67 | 1.91% |
| 2025-01-03 | 24.28 | 23.88 | -0.62 | -2.53% | 23.61 | 24.35 | 24217 | 5806.92 | 1.35% |
| 2025-01-02 | 24.80 | 24.50 | -0.44 | -1.76% | 23.61 | 25.06 | 37985 | 9168.11 | 2.12% |
| 2024-12-31 | 23.96 | 24.94 | 0.89 | 3.70% | 23.88 | 25.50 | 58136 | 14500.48 | 3.24% |
| 2024-12-30 | 24.36 | 24.05 | -0.55 | -2.24% | 23.76 | 24.79 | 44159 | 10699.81 | 2.46% |
| 2024-12-27 | 23.00 | 24.60 | 0.80 | 3.36% | 22.51 | 24.93 | 102002 | 24061.29 | 5.69% |
| 2024-12-26 | 22.75 | 23.80 | 0.99 | 4.34% | 22.56 | 24.18 | 75023 | 17656.76 | 4.19% |
| 2024-12-25 | 23.79 | 22.81 | -0.77 | -3.27% | 22.34 | 23.89 | 34449 | 7850.21 | 1.92% |
| 2024-12-24 | 22.29 | 23.58 | 1.38 | 6.22% | 21.65 | 23.88 | 65900 | 14738.58 | 3.68% |
| 2024-12-23 | 23.40 | 22.20 | -1.20 | -5.13% | 22.03 | 23.69 | 30237 | 6848.32 | 1.69% |
| 2024-12-20 | 22.71 | 23.40 | 0.69 | 3.04% | 22.51 | 23.60 | 38529 | 8948.21 | 2.15% |
| 2024-12-19 | 22.89 | 22.71 | -0.44 | -1.90% | 22.50 | 23.50 | 41199 | 9439.48 | 2.30% |
| 2024-12-18 | 23.21 | 23.15 | -0.05 | -0.22% | 22.76 | 24.40 | 26482 | 6110.52 | 1.48% |
| 2024-12-17 | 24.60 | 23.20 | -1.40 | -5.69% | 23.10 | 24.77 | 26999 | 6447.82 | 1.51% |
| 2024-12-16 | 24.60 | 24.60 | 0.33 | 1.36% | 24.11 | 25.28 | 38607 | 9491.22 | 2.15% |
| 2024-12-13 | 25.22 | 24.27 | -0.93 | -3.69% | 24.26 | 25.40 | 33108 | 8179.07 | 1.85% |
| 2024-12-12 | 25.88 | 25.20 | -0.19 | -0.75% | 25.00 | 25.88 | 37904 | 9595.24 | 2.12% |
| 2024-12-11 | 25.50 | 25.39 | -1.14 | -4.30% | 25.24 | 26.20 | 51739 | 13258.30 | 2.89% |
| 2024-12-10 | 25.26 | 26.53 | 1.72 | 6.93% | 24.70 | 27.29 | 110147 | 28735.67 | 6.15% |
| 2024-12-09 | 24.98 | 24.81 | 0.11 | 0.45% | 24.50 | 25.90 | 59747 | 15067.99 | 3.33% |
| 2024-12-06 | 25.80 | 24.70 | -1.04 | -4.04% | 23.88 | 25.80 | 56183 | 13915.80 | 3.14% |
| 2024-12-05 | 24.86 | 25.74 | 0.50 | 1.98% | 24.62 | 26.36 | 66144 | 16733.94 | 3.69% |
| 2024-12-04 | 23.80 | 25.24 | 1.09 | 4.51% | 23.36 | 26.57 | 88716 | 22044.93 | 4.95% |
| 2024-12-03 | 23.16 | 24.15 | 0.98 | 4.23% | 22.79 | 24.16 | 67267 | 15819.86 | 3.75% |
| 2024-12-02 | 22.81 | 23.17 | 0.37 | 1.62% | 22.80 | 24.17 | 101766 | 23841.26 | 5.68% |
| 2024-11-29 | 20.81 | 22.80 | 2.07 | 9.99% | 20.79 | 22.80 | 35240 | 7890.08 | 1.97% |
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。
