| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 20.25 | 19.50 | -0.86 | -4.22% | 19.50 | 20.36 | 47072 | 9315.68 | 2.63% |
| 2025-11-20 | 20.57 | 20.36 | -0.21 | -1.02% | 20.23 | 20.89 | 28158 | 5772.77 | 1.57% |
| 2025-11-19 | 20.95 | 20.57 | -0.38 | -1.81% | 20.37 | 21.30 | 33635 | 6949.91 | 1.88% |
| 2025-11-18 | 21.25 | 20.95 | -0.30 | -1.41% | 20.80 | 21.26 | 27076 | 5690.66 | 1.51% |
| 2025-11-17 | 21.48 | 21.25 | -0.27 | -1.25% | 21.10 | 21.80 | 33740 | 7202.71 | 1.88% |
| 2025-11-14 | 21.31 | 21.52 | 0.21 | 0.99% | 21.12 | 21.87 | 37660 | 8100.23 | 2.10% |
| 2025-11-13 | 21.37 | 21.31 | -0.02 | -0.09% | 21.21 | 21.66 | 28101 | 6020.77 | 1.57% |
| 2025-11-12 | 21.54 | 21.33 | -0.42 | -1.93% | 21.13 | 21.63 | 34119 | 7278.01 | 1.90% |
| 2025-11-11 | 21.51 | 21.75 | 0.24 | 1.12% | 21.28 | 21.91 | 58286 | 12595.99 | 3.25% |
| 2025-11-10 | 20.55 | 21.51 | 1.17 | 5.75% | 20.24 | 21.51 | 88484 | 18734.81 | 4.94% |
| 2025-11-07 | 20.83 | 20.34 | -0.58 | -2.77% | 20.06 | 21.09 | 47049 | 9644.57 | 2.63% |
| 2025-11-06 | 20.65 | 20.92 | 0.19 | 0.92% | 20.57 | 21.11 | 26211 | 5465.48 | 1.46% |
| 2025-11-05 | 20.20 | 20.73 | 0.39 | 1.92% | 20.11 | 21.20 | 50065 | 10444.77 | 2.79% |
| 2025-11-04 | 19.85 | 20.34 | -0.07 | -0.34% | 19.75 | 20.64 | 52407 | 10582.61 | 2.92% |
| 2025-11-03 | 21.15 | 20.41 | -0.70 | -3.32% | 20.23 | 21.15 | 75645 | 15654.08 | 4.22% |
| 2025-10-31 | 21.21 | 21.11 | 0.25 | 1.20% | 20.88 | 21.74 | 59673 | 12765.79 | 3.33% |
| 2025-10-30 | 21.33 | 20.86 | -0.66 | -3.07% | 20.80 | 21.59 | 42820 | 9058.32 | 2.39% |
| 2025-10-29 | 21.00 | 21.52 | 0.37 | 1.75% | 20.90 | 21.97 | 61933 | 13291.31 | 3.46% |
| 2025-10-28 | 21.13 | 21.15 | 0.02 | 0.09% | 20.63 | 21.30 | 41372 | 8676.29 | 2.31% |
| 2025-10-27 | 21.85 | 21.13 | -0.57 | -2.63% | 21.09 | 21.85 | 59511 | 12654.45 | 3.32% |
| 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% |
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。
