| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 18.45 | 18.11 | -0.29 | -1.58% | 18.11 | 18.48 | 67477 | 12336.08 | 3.77% |
| 2025-06-25 | 18.37 | 18.40 | 0.02 | 0.11% | 18.20 | 18.44 | 72444 | 13277.89 | 4.04% |
| 2025-06-24 | 18.23 | 18.38 | 0.37 | 2.05% | 18.01 | 18.62 | 75059 | 13786.08 | 4.19% |
| 2025-06-23 | 17.67 | 18.01 | -0.01 | -0.06% | 17.51 | 18.10 | 48686 | 8665.36 | 2.72% |
| 2025-06-20 | 17.78 | 18.02 | 0.24 | 1.35% | 17.41 | 18.52 | 59189 | 10601.86 | 3.30% |
| 2025-06-19 | 18.49 | 17.78 | -0.73 | -3.94% | 17.69 | 18.49 | 69786 | 12550.18 | 3.89% |
| 2025-06-18 | 18.80 | 18.51 | -0.42 | -2.22% | 18.49 | 19.09 | 61202 | 11407.84 | 3.42% |
| 2025-06-17 | 18.69 | 18.93 | 0.21 | 1.12% | 18.42 | 19.05 | 72158 | 13469.80 | 4.03% |
| 2025-06-16 | 18.27 | 18.72 | 0.13 | 0.70% | 18.03 | 18.80 | 60070 | 11119.89 | 3.35% |
| 2025-06-13 | 19.26 | 18.59 | -0.71 | -3.68% | 18.46 | 19.30 | 100870 | 18875.25 | 5.63% |
| 2025-06-12 | 18.92 | 19.30 | 0.18 | 0.94% | 18.92 | 19.74 | 151020 | 29300.29 | 8.43% |
| 2025-06-11 | 18.25 | 19.12 | 0.97 | 5.34% | 18.21 | 19.97 | 202878 | 39261.32 | 11.32% |
| 2025-06-10 | 18.70 | 18.15 | -0.55 | -2.94% | 18.00 | 18.76 | 87539 | 16058.90 | 4.89% |
| 2025-06-09 | 19.05 | 18.70 | -0.50 | -2.60% | 18.59 | 19.05 | 101307 | 18968.44 | 5.65% |
| 2025-06-06 | 19.09 | 19.20 | 0.18 | 0.95% | 18.94 | 19.40 | 87919 | 16876.62 | 4.91% |
| 2025-06-05 | 19.11 | 19.02 | -0.08 | -0.42% | 18.75 | 19.30 | 82424 | 15636.66 | 4.60% |
| 2025-06-04 | 19.30 | 19.10 | -0.30 | -1.55% | 18.75 | 19.38 | 106202 | 20093.30 | 5.93% |
| 2025-06-03 | 19.50 | 19.40 | -0.20 | -1.02% | 19.11 | 19.88 | 110176 | 21469.45 | 6.15% |
| 2025-05-30 | 19.05 | 19.60 | 0.40 | 2.08% | 18.70 | 19.68 | 143610 | 27665.56 | 8.01% |
| 2025-05-29 | 18.95 | 19.20 | 0.27 | 1.43% | 18.83 | 19.41 | 138932 | 26606.00 | 7.75% |
| 2025-05-28 | 18.73 | 18.93 | 0.39 | 2.10% | 18.65 | 19.52 | 184724 | 35090.12 | 10.31% |
| 2025-05-27 | 19.15 | 18.54 | -0.56 | -2.93% | 18.39 | 19.19 | 192591 | 36049.34 | 10.75% |
| 2025-05-26 | 17.36 | 19.10 | 1.74 | 10.02% | 17.35 | 19.10 | 168345 | 31580.32 | 9.39% |
| 2025-05-23 | 17.52 | 17.36 | -0.29 | -1.64% | 17.27 | 17.82 | 86665 | 15198.96 | 4.84% |
| 2025-05-22 | 18.27 | 17.65 | -0.39 | -2.16% | 17.59 | 18.34 | 106584 | 19007.24 | 5.95% |
| 2025-05-21 | 18.74 | 18.04 | -0.97 | -5.10% | 17.99 | 18.93 | 172338 | 31377.13 | 9.62% |
| 2025-05-20 | 20.20 | 19.01 | 0.61 | 3.32% | 18.90 | 20.22 | 288465 | 56023.87 | 16.10% |
| 2025-05-19 | 17.37 | 18.40 | 1.67 | 9.98% | 17.20 | 18.40 | 59952 | 10888.41 | 3.35% |
| 2025-05-16 | 16.70 | 16.73 | 0.03 | 0.18% | 16.59 | 17.04 | 67085 | 11285.08 | 3.74% |
| 2025-05-15 | 17.11 | 16.70 | -0.48 | -2.79% | 16.50 | 17.11 | 78138 | 13045.37 | 4.36% |
| 2025-05-14 | 17.00 | 17.18 | 0.18 | 1.06% | 16.65 | 17.58 | 96877 | 16645.13 | 5.41% |
| 2025-05-13 | 18.18 | 17.00 | -0.90 | -5.03% | 16.83 | 18.22 | 110445 | 19268.48 | 6.16% |
| 2025-05-12 | 18.33 | 17.90 | -0.21 | -1.16% | 17.63 | 18.58 | 81880 | 14733.92 | 4.57% |
| 2025-05-09 | 18.68 | 18.11 | -0.61 | -3.26% | 17.92 | 18.86 | 57582 | 10464.67 | 3.21% |
| 2025-05-08 | 18.79 | 18.72 | 0.02 | 0.11% | 18.65 | 19.15 | 47920 | 9047.63 | 2.67% |
| 2025-05-07 | 19.50 | 18.70 | -0.52 | -2.71% | 18.52 | 19.53 | 77533 | 14694.76 | 4.33% |
| 2025-05-06 | 19.89 | 19.22 | 0.01 | 0.05% | 18.88 | 19.96 | 131030 | 25415.49 | 7.31% |
| 2025-04-30 | 18.45 | 19.21 | 1.75 | 10.02% | 18.03 | 19.21 | 50273 | 9384.28 | 2.81% |
| 2025-04-29 | 15.99 | 17.46 | 1.59 | 10.02% | 15.58 | 17.46 | 79223 | 13202.56 | 4.42% |
| 2025-04-28 | 16.10 | 15.87 | 0.00 | 0.00% | 15.73 | 16.25 | 48547 | 7769.02 | 2.71% |
| 2025-04-25 | 15.71 | 15.87 | -0.65 | -3.93% | 15.55 | 16.32 | 90632 | 14402.09 | 5.06% |
| 2025-04-24 | 17.30 | 16.52 | -1.63 | -8.98% | 16.34 | 17.61 | 93182 | 15757.47 | 5.20% |
| 2025-04-23 | 16.34 | 18.15 | 0.18 | 1.00% | 16.34 | 18.62 | 112364 | 19499.22 | 6.27% |
| 2025-04-22 | 18.30 | 17.97 | -2.00 | -10.02% | 17.97 | 18.98 | 43669 | 7905.06 | 2.44% |
| 2025-04-21 | 22.21 | 19.97 | -2.22 | -10.00% | 19.97 | 22.21 | 103656 | 21283.14 | 5.78% |
| 2025-04-18 | 21.35 | 22.19 | 0.88 | 4.13% | 20.90 | 22.45 | 43894 | 9565.73 | 2.45% |
| 2025-04-17 | 21.70 | 21.31 | -0.71 | -3.22% | 21.16 | 22.10 | 25754 | 5551.84 | 1.44% |
| 2025-04-16 | 22.00 | 22.02 | 0.10 | 0.46% | 21.59 | 22.68 | 44783 | 9885.73 | 2.50% |
| 2025-04-15 | 21.53 | 21.92 | 0.41 | 1.91% | 21.20 | 22.13 | 31375 | 6815.47 | 1.75% |
| 2025-04-14 | 21.87 | 21.51 | -0.14 | -0.65% | 21.33 | 22.71 | 29149 | 6362.36 | 1.63% |
| 2025-04-11 | 21.68 | 21.65 | 0.13 | 0.60% | 21.41 | 22.09 | 20717 | 4521.90 | 1.16% |
| 2025-04-10 | 21.99 | 21.52 | -0.03 | -0.14% | 21.43 | 22.83 | 33422 | 7376.86 | 1.87% |
| 2025-04-09 | 20.00 | 21.55 | 0.67 | 3.21% | 19.20 | 21.65 | 41061 | 8385.15 | 2.29% |
| 2025-04-08 | 20.92 | 20.88 | -0.80 | -3.69% | 19.61 | 21.69 | 57953 | 11784.70 | 3.23% |
| 2025-04-07 | 21.73 | 21.68 | -2.41 | -10.00% | 21.68 | 23.23 | 29078 | 6440.15 | 1.62% |
| 2025-04-03 | 24.36 | 24.09 | -0.81 | -3.25% | 23.85 | 24.68 | 25305 | 6125.36 | 1.41% |
| 2025-04-02 | 24.70 | 24.90 | -0.01 | -0.04% | 24.70 | 25.17 | 20947 | 5219.09 | 1.17% |
| 2025-04-01 | 23.61 | 24.91 | 1.49 | 6.36% | 23.34 | 25.30 | 47665 | 11666.07 | 2.66% |
| 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% |
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。
