| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 47.27 | 47.53 | 0.24 | 0.51% | 46.95 | 47.96 | 60311 | 28604.44 | 0.97% |
| 2025-07-31 | 49.47 | 47.29 | -2.80 | -5.59% | 47.11 | 49.47 | 101405 | 48567.22 | 1.63% |
| 2025-07-30 | 49.48 | 50.09 | 0.57 | 1.15% | 49.38 | 50.40 | 48017 | 23998.29 | 0.77% |
| 2025-07-29 | 49.20 | 49.52 | 0.08 | 0.16% | 48.99 | 50.19 | 38201 | 18923.48 | 0.61% |
| 2025-07-28 | 49.90 | 49.44 | -1.11 | -2.20% | 49.34 | 50.30 | 50794 | 25188.21 | 0.81% |
| 2025-07-25 | 49.68 | 50.55 | 0.21 | 0.42% | 49.28 | 51.14 | 53672 | 27036.89 | 0.86% |
| 2025-07-24 | 49.56 | 50.34 | 0.58 | 1.17% | 48.39 | 50.39 | 55893 | 27768.51 | 0.90% |
| 2025-07-23 | 50.57 | 49.76 | -0.81 | -1.60% | 49.12 | 50.57 | 64516 | 32038.17 | 1.03% |
| 2025-07-22 | 48.50 | 50.57 | 2.09 | 4.31% | 48.04 | 50.85 | 92835 | 46010.26 | 1.49% |
| 2025-07-21 | 47.00 | 48.48 | 1.77 | 3.79% | 47.00 | 48.69 | 78453 | 37706.30 | 1.26% |
| 2025-07-18 | 46.23 | 46.71 | 0.52 | 1.13% | 46.18 | 47.10 | 47470 | 22148.80 | 0.76% |
| 2025-07-17 | 46.40 | 46.19 | -0.25 | -0.54% | 45.95 | 46.44 | 29313 | 13540.42 | 0.47% |
| 2025-07-16 | 46.43 | 46.44 | 0.04 | 0.09% | 45.38 | 46.50 | 50020 | 22978.62 | 0.80% |
| 2025-07-15 | 46.30 | 46.40 | -0.17 | -0.37% | 45.70 | 46.86 | 42488 | 19659.76 | 0.68% |
| 2025-07-14 | 46.50 | 46.57 | -0.57 | -1.21% | 46.43 | 47.50 | 53939 | 25236.55 | 0.86% |
| 2025-07-11 | 47.23 | 47.14 | 0.08 | 0.17% | 46.77 | 48.20 | 84464 | 40176.43 | 1.35% |
| 2025-07-10 | 45.85 | 47.06 | 1.22 | 2.66% | 45.44 | 47.47 | 83558 | 38949.24 | 1.34% |
| 2025-07-09 | 48.79 | 45.84 | -0.36 | -0.78% | 45.70 | 48.79 | 160504 | 74945.12 | 2.57% |
| 2025-07-08 | 46.00 | 46.20 | -0.16 | -0.35% | 45.90 | 46.80 | 43104 | 19891.54 | 0.69% |
| 2025-07-07 | 45.18 | 46.36 | 0.94 | 2.07% | 44.94 | 46.89 | 69474 | 32167.69 | 1.11% |
| 2025-07-04 | 46.25 | 45.42 | -1.47 | -3.13% | 45.30 | 47.05 | 94468 | 43463.71 | 1.51% |
| 2025-07-03 | 49.00 | 46.89 | -1.12 | -2.33% | 46.26 | 49.16 | 99509 | 47050.64 | 1.60% |
| 2025-07-02 | 47.36 | 48.01 | 0.52 | 1.09% | 46.59 | 49.05 | 102784 | 49692.12 | 1.65% |
| 2025-07-01 | 45.88 | 47.49 | 1.05 | 2.26% | 45.61 | 48.00 | 63352 | 29514.81 | 1.02% |
| 2025-06-30 | 46.84 | 46.44 | -0.40 | -0.85% | 45.43 | 47.48 | 83022 | 38334.29 | 1.33% |
| 2025-06-27 | 45.00 | 46.84 | 2.94 | 6.70% | 45.00 | 48.00 | 133898 | 62459.98 | 2.15% |
| 2025-06-26 | 43.59 | 44.35 | 0.68 | 1.56% | 43.06 | 44.64 | 53556 | 23612.12 | 0.86% |
| 2025-06-25 | 43.66 | 43.67 | 0.01 | 0.02% | 42.96 | 43.78 | 36095 | 15670.37 | 0.58% |
| 2025-06-24 | 43.50 | 43.66 | 0.15 | 0.34% | 43.00 | 44.26 | 54788 | 23899.93 | 0.88% |
| 2025-06-23 | 42.67 | 43.51 | 0.82 | 1.92% | 42.30 | 43.86 | 57073 | 24719.01 | 0.91% |
| 2025-06-20 | 42.09 | 42.69 | 0.52 | 1.23% | 41.61 | 43.00 | 31889 | 13566.45 | 0.51% |
| 2025-06-19 | 42.54 | 42.17 | -0.79 | -1.84% | 41.76 | 42.86 | 41807 | 17637.44 | 0.67% |
| 2025-06-18 | 43.41 | 42.96 | -0.38 | -0.88% | 42.44 | 43.52 | 31165 | 13363.75 | 0.50% |
| 2025-06-17 | 43.56 | 43.34 | -0.21 | -0.48% | 43.20 | 43.96 | 32563 | 14151.23 | 0.52% |
| 2025-06-16 | 44.17 | 43.55 | 0.16 | 0.37% | 43.10 | 44.95 | 59709 | 26235.62 | 0.96% |
| 2025-06-13 | 44.30 | 43.39 | -0.97 | -2.19% | 43.20 | 44.65 | 69273 | 30249.91 | 1.11% |
| 2025-06-12 | 42.67 | 44.36 | 1.14 | 2.64% | 42.50 | 44.87 | 88225 | 38847.45 | 1.41% |
| 2025-06-11 | 40.95 | 43.22 | 2.42 | 5.93% | 40.80 | 43.95 | 113418 | 48248.52 | 1.82% |
| 2025-06-10 | 40.84 | 40.80 | -0.02 | -0.05% | 40.56 | 41.50 | 40269 | 16509.86 | 0.65% |
| 2025-06-09 | 40.50 | 40.82 | 0.11 | 0.27% | 39.68 | 40.94 | 45520 | 18391.18 | 0.73% |
| 2025-06-06 | 39.86 | 40.71 | 1.21 | 3.06% | 39.56 | 41.14 | 81060 | 32890.50 | 1.30% |
| 2025-06-05 | 39.37 | 39.50 | 0.13 | 0.33% | 39.12 | 39.70 | 29737 | 11719.96 | 0.48% |
| 2025-06-04 | 38.98 | 39.37 | 0.54 | 1.39% | 38.41 | 40.10 | 52595 | 20725.89 | 0.84% |
| 2025-06-03 | 39.39 | 38.83 | -0.29 | -0.74% | 38.60 | 39.75 | 63004 | 24553.95 | 1.01% |
| 2025-05-30 | 40.28 | 39.12 | -1.40 | -3.46% | 39.12 | 40.48 | 85198 | 33711.18 | 1.37% |
| 2025-05-29 | 40.60 | 40.52 | -0.28 | -0.69% | 40.19 | 41.64 | 67490 | 27541.42 | 1.08% |
| 2025-05-28 | 39.63 | 40.80 | 1.08 | 2.72% | 39.13 | 41.30 | 64644 | 26176.31 | 1.04% |
| 2025-05-27 | 41.61 | 39.72 | -1.97 | -4.73% | 39.41 | 41.69 | 86347 | 34572.92 | 1.38% |
| 2025-05-26 | 40.06 | 41.69 | 1.78 | 4.46% | 39.91 | 42.50 | 115009 | 47771.35 | 1.84% |
| 2025-05-23 | 39.45 | 39.91 | 0.30 | 0.76% | 39.33 | 40.15 | 44565 | 17742.62 | 0.71% |
| 2025-05-22 | 39.79 | 39.61 | -0.49 | -1.22% | 39.55 | 40.49 | 52014 | 20718.28 | 0.83% |
| 2025-05-21 | 39.49 | 40.10 | 0.63 | 1.60% | 38.92 | 40.47 | 90686 | 36013.80 | 1.45% |
| 2025-05-20 | 37.43 | 39.47 | 2.52 | 6.82% | 37.42 | 39.68 | 160373 | 62398.29 | 2.57% |
| 2025-05-19 | 37.10 | 36.95 | -0.21 | -0.57% | 36.69 | 37.18 | 30007 | 11065.48 | 0.48% |
| 2025-05-16 | 36.51 | 37.16 | 0.38 | 1.03% | 36.51 | 37.38 | 36159 | 13416.95 | 0.58% |
| 2025-05-15 | 38.02 | 36.78 | -1.32 | -3.46% | 36.53 | 38.02 | 74361 | 27590.71 | 1.19% |
| 2025-05-14 | 38.23 | 38.10 | 0.08 | 0.21% | 37.88 | 38.48 | 45736 | 17431.17 | 0.73% |
| 2025-05-13 | 38.15 | 38.02 | 0.21 | 0.56% | 37.81 | 38.64 | 60802 | 23218.38 | 0.97% |
| 2025-05-12 | 37.76 | 37.81 | 0.59 | 1.59% | 37.51 | 38.50 | 55656 | 21064.39 | 0.89% |
| 2025-05-09 | 37.40 | 37.22 | 0.06 | 0.16% | 36.83 | 37.51 | 49252 | 18311.43 | 0.79% |
| 2025-05-08 | 37.18 | 37.16 | -0.23 | -0.62% | 36.63 | 37.64 | 55655 | 20726.90 | 0.89% |
| 2025-05-07 | 37.48 | 37.39 | 0.28 | 0.75% | 36.75 | 38.15 | 69851 | 26111.27 | 1.12% |
| 2025-05-06 | 37.28 | 37.11 | 0.11 | 0.30% | 36.51 | 37.37 | 81167 | 30004.60 | 1.30% |
| 2025-04-30 | 37.15 | 37.00 | -0.38 | -1.02% | 36.91 | 37.48 | 51342 | 19085.83 | 0.82% |
| 2025-04-29 | 38.21 | 37.38 | -0.82 | -2.15% | 37.23 | 38.21 | 49058 | 18447.40 | 0.79% |
| 2025-04-28 | 37.82 | 38.20 | -0.14 | -0.37% | 37.51 | 38.63 | 66086 | 25104.73 | 1.06% |
| 2025-04-25 | 38.27 | 38.34 | 0.74 | 1.97% | 38.22 | 40.21 | 150665 | 58998.48 | 2.42% |
| 2025-04-24 | 38.40 | 37.60 | -1.05 | -2.72% | 37.34 | 38.40 | 59391 | 22428.96 | 0.95% |
| 2025-04-23 | 38.01 | 38.65 | 1.65 | 4.46% | 37.39 | 38.80 | 105435 | 40327.14 | 1.69% |
| 2025-04-22 | 37.01 | 37.00 | 0.00 | 0.00% | 36.10 | 37.50 | 88759 | 32744.54 | 1.42% |
| 2025-04-21 | 35.50 | 37.00 | 1.74 | 4.93% | 35.08 | 37.19 | 90080 | 32761.67 | 1.44% |
| 2025-04-18 | 34.80 | 35.26 | 0.57 | 1.64% | 34.66 | 35.45 | 68797 | 24177.13 | 1.10% |
| 2025-04-17 | 35.00 | 34.69 | -0.11 | -0.32% | 34.69 | 35.27 | 56416 | 19703.65 | 0.90% |
| 2025-04-16 | 35.61 | 34.80 | -0.80 | -2.25% | 34.31 | 35.75 | 66014 | 22947.34 | 1.06% |
| 2025-04-15 | 36.59 | 35.60 | -0.99 | -2.71% | 35.33 | 36.94 | 96007 | 34447.72 | 1.54% |
| 2025-04-14 | 36.15 | 36.59 | 0.81 | 2.26% | 35.91 | 37.89 | 159500 | 58818.36 | 2.56% |
| 2025-04-11 | 36.73 | 35.78 | -0.95 | -2.59% | 35.60 | 36.99 | 135810 | 48855.63 | 2.18% |
| 2025-04-10 | 35.75 | 36.73 | 3.34 | 10.00% | 35.20 | 36.73 | 118997 | 43411.40 | 1.91% |
| 2025-04-09 | 32.80 | 33.39 | -0.26 | -0.77% | 31.20 | 33.55 | 162125 | 52769.76 | 2.60% |
| 2025-04-08 | 34.16 | 33.65 | -1.96 | -5.50% | 32.95 | 34.91 | 168338 | 56878.43 | 2.70% |
金诚信(603979)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。
