| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 54.11 | 56.67 | 3.74 | 7.07% | 52.81 | 56.77 | 177130 | 97586.78 | 2.84% |
| 2026-03-23 | 54.06 | 52.93 | -2.63 | -4.73% | 52.20 | 55.07 | 162530 | 87141.39 | 2.61% |
| 2026-03-20 | 55.03 | 55.56 | 0.87 | 1.59% | 55.03 | 57.50 | 136233 | 76671.26 | 2.18% |
| 2026-03-19 | 55.35 | 54.69 | -3.11 | -5.38% | 54.43 | 56.57 | 140170 | 77527.88 | 2.25% |
| 2026-03-18 | 58.72 | 57.80 | -0.92 | -1.57% | 56.70 | 59.00 | 120471 | 69196.16 | 1.93% |
| 2026-03-17 | 60.24 | 58.72 | -0.97 | -1.63% | 58.50 | 60.77 | 86013 | 51128.32 | 1.38% |
| 2026-03-16 | 61.88 | 59.69 | -2.67 | -4.28% | 58.51 | 61.89 | 136208 | 81374.44 | 2.18% |
| 2026-03-13 | 63.55 | 62.36 | -1.58 | -2.47% | 62.31 | 64.40 | 100676 | 63636.88 | 1.61% |
| 2026-03-12 | 65.46 | 63.94 | -1.86 | -2.83% | 63.48 | 65.77 | 112726 | 72640.94 | 1.81% |
| 2026-03-11 | 66.39 | 65.80 | -0.38 | -0.57% | 65.62 | 66.75 | 96440 | 63861.31 | 1.55% |
| 2026-03-10 | 66.80 | 66.18 | 0.73 | 1.12% | 65.78 | 67.20 | 96073 | 63725.02 | 1.54% |
| 2026-03-09 | 67.50 | 65.45 | -3.48 | -5.05% | 63.01 | 67.50 | 168677 | 109051.85 | 2.70% |
| 2026-03-06 | 70.90 | 68.93 | -2.68 | -3.74% | 68.78 | 71.00 | 101124 | 70504.43 | 1.62% |
| 2026-03-05 | 74.93 | 71.61 | -1.86 | -2.53% | 70.52 | 74.98 | 79189 | 57159.94 | 1.27% |
| 2026-03-04 | 73.00 | 73.47 | -0.82 | -1.10% | 72.88 | 76.00 | 68683 | 51165.27 | 1.10% |
| 2026-03-03 | 77.80 | 74.29 | -4.39 | -5.58% | 74.00 | 78.58 | 100873 | 76657.38 | 1.62% |
| 2026-03-02 | 77.60 | 78.68 | 1.22 | 1.58% | 76.13 | 79.49 | 100329 | 77956.95 | 1.61% |
| 2026-02-27 | 76.30 | 77.46 | 0.49 | 0.64% | 76.20 | 78.25 | 47478 | 36755.42 | 0.76% |
| 2026-02-26 | 77.80 | 76.97 | -0.31 | -0.40% | 76.06 | 77.98 | 44904 | 34457.68 | 0.72% |
| 2026-02-25 | 75.70 | 77.28 | 2.04 | 2.71% | 75.24 | 78.99 | 85255 | 66226.71 | 1.37% |
| 2026-02-24 | 74.37 | 75.24 | 2.15 | 2.94% | 74.03 | 75.93 | 59777 | 45006.41 | 0.96% |
| 2026-02-13 | 75.03 | 73.09 | -2.79 | -3.68% | 72.90 | 75.30 | 58105 | 43056.04 | 0.93% |
| 2026-02-12 | 75.23 | 75.88 | 0.18 | 0.24% | 75.23 | 76.66 | 39582 | 30060.04 | 0.63% |
| 2026-02-11 | 72.84 | 75.70 | 3.10 | 4.27% | 72.62 | 76.98 | 79646 | 60084.52 | 1.28% |
| 2026-02-10 | 73.50 | 72.60 | 0.09 | 0.12% | 71.86 | 73.79 | 54875 | 39899.88 | 0.88% |
| 2026-02-09 | 73.97 | 72.51 | 0.19 | 0.26% | 72.12 | 74.33 | 74719 | 54362.57 | 1.20% |
| 2026-02-06 | 69.00 | 72.32 | 0.95 | 1.33% | 68.60 | 73.18 | 92041 | 66000.02 | 1.48% |
| 2026-02-05 | 73.04 | 71.37 | -3.96 | -5.26% | 70.80 | 74.88 | 131014 | 94390.66 | 2.10% |
| 2026-02-04 | 76.90 | 75.33 | -0.37 | -0.49% | 74.25 | 77.68 | 95859 | 72242.41 | 1.54% |
| 2026-02-03 | 73.06 | 75.70 | 3.85 | 5.36% | 72.09 | 76.50 | 150063 | 111110.53 | 2.41% |
| 2026-02-02 | 74.76 | 71.85 | -7.17 | -9.07% | 71.80 | 77.30 | 208346 | 154456.70 | 3.34% |
| 2026-01-30 | 83.42 | 79.02 | -8.78 | -10.00% | 79.02 | 84.00 | 190631 | 152784.38 | 3.06% |
| 2026-01-29 | 83.00 | 87.80 | 5.37 | 6.51% | 78.60 | 89.77 | 218628 | 183707.39 | 3.50% |
| 2026-01-28 | 78.91 | 82.43 | 3.49 | 4.42% | 77.48 | 83.66 | 159766 | 130010.70 | 2.56% |
| 2026-01-27 | 79.48 | 78.94 | -1.65 | -2.05% | 76.80 | 79.80 | 126555 | 98988.06 | 2.03% |
| 2026-01-26 | 80.50 | 80.59 | 1.92 | 2.44% | 78.28 | 82.02 | 172816 | 138936.95 | 2.77% |
| 2026-01-23 | 79.00 | 78.67 | 0.40 | 0.51% | 77.27 | 80.12 | 67540 | 53176.68 | 1.08% |
| 2026-01-22 | 78.30 | 78.27 | -0.16 | -0.20% | 77.40 | 79.09 | 53333 | 41698.73 | 0.85% |
| 2026-01-21 | 75.36 | 78.43 | 2.84 | 3.76% | 74.20 | 78.55 | 113134 | 87106.80 | 1.81% |
| 2026-01-20 | 74.92 | 75.59 | 1.02 | 1.37% | 73.11 | 76.23 | 79967 | 59878.43 | 1.28% |
| 2026-01-19 | 76.19 | 74.57 | -1.53 | -2.01% | 74.20 | 76.35 | 96046 | 71934.15 | 1.54% |
| 2026-01-16 | 77.09 | 76.10 | -1.09 | -1.41% | 75.81 | 79.09 | 98914 | 76526.00 | 1.59% |
| 2026-01-15 | 75.97 | 77.19 | 0.72 | 0.94% | 75.40 | 79.26 | 107585 | 83573.13 | 1.72% |
| 2026-01-14 | 77.38 | 76.47 | -0.28 | -0.36% | 75.19 | 78.67 | 119683 | 92029.95 | 1.92% |
| 2026-01-13 | 76.80 | 76.75 | -0.23 | -0.30% | 75.50 | 78.10 | 128434 | 98598.68 | 2.06% |
| 2026-01-12 | 78.68 | 76.98 | -0.14 | -0.18% | 76.08 | 78.89 | 67397 | 51930.52 | 1.08% |
| 2026-01-09 | 75.41 | 77.12 | 0.69 | 0.90% | 75.41 | 78.89 | 73354 | 56909.47 | 1.18% |
| 2026-01-08 | 78.20 | 76.43 | -2.59 | -3.28% | 75.80 | 78.80 | 82937 | 63920.84 | 1.33% |
| 2026-01-07 | 79.44 | 79.02 | -0.98 | -1.23% | 77.80 | 80.00 | 81841 | 64492.88 | 1.31% |
| 2026-01-06 | 78.56 | 80.00 | 3.34 | 4.36% | 77.92 | 81.80 | 114460 | 91429.26 | 1.83% |
| 2026-01-05 | 76.23 | 76.66 | 0.51 | 0.67% | 74.12 | 77.05 | 77090 | 58689.39 | 1.24% |
| 2025-12-31 | 77.48 | 76.15 | -1.00 | -1.30% | 75.50 | 79.47 | 101274 | 77848.59 | 1.62% |
| 2025-12-30 | 74.30 | 77.15 | 0.85 | 1.11% | 74.30 | 78.50 | 78955 | 60654.55 | 1.27% |
| 2025-12-29 | 82.89 | 76.30 | -5.20 | -6.38% | 76.09 | 82.93 | 139234 | 108340.41 | 2.23% |
| 2025-12-26 | 76.80 | 81.50 | 6.42 | 8.55% | 75.50 | 82.59 | 114285 | 91460.65 | 1.83% |
| 2025-12-25 | 74.38 | 75.08 | -0.27 | -0.36% | 72.82 | 75.60 | 51341 | 38156.11 | 0.82% |
| 2025-12-24 | 74.80 | 75.35 | 1.47 | 1.99% | 73.52 | 75.45 | 56439 | 42112.76 | 0.90% |
| 2025-12-23 | 75.00 | 73.88 | -1.28 | -1.70% | 73.47 | 75.44 | 55029 | 40921.46 | 0.88% |
| 2025-12-22 | 75.31 | 75.16 | 0.60 | 0.80% | 73.94 | 76.05 | 66854 | 50053.03 | 1.07% |
| 2025-12-19 | 71.82 | 74.56 | 2.73 | 3.80% | 70.70 | 75.75 | 86319 | 63898.87 | 1.38% |
| 2025-12-18 | 70.69 | 71.83 | 1.16 | 1.64% | 70.51 | 73.21 | 64945 | 46901.41 | 1.04% |
| 2025-12-17 | 69.19 | 70.67 | 1.82 | 2.64% | 68.54 | 71.80 | 74514 | 52350.83 | 1.19% |
| 2025-12-16 | 69.14 | 68.85 | -0.63 | -0.91% | 68.13 | 70.20 | 63455 | 43844.47 | 1.02% |
| 2025-12-15 | 68.00 | 69.48 | -0.12 | -0.17% | 68.00 | 71.18 | 64366 | 44834.32 | 1.03% |
| 2025-12-12 | 68.04 | 69.60 | 2.35 | 3.49% | 68.00 | 69.69 | 87796 | 60723.69 | 1.41% |
| 2025-12-11 | 67.27 | 67.25 | 0.95 | 1.43% | 66.80 | 68.94 | 81335 | 55204.34 | 1.30% |
| 2025-12-10 | 66.41 | 66.30 | 0.00 | 0.00% | 65.52 | 66.88 | 43730 | 28913.60 | 0.70% |
| 2025-12-09 | 67.86 | 66.30 | -2.04 | -2.99% | 65.28 | 67.92 | 81155 | 53846.78 | 1.30% |
| 2025-12-08 | 70.08 | 68.34 | -1.11 | -1.60% | 67.19 | 70.42 | 109466 | 74572.36 | 1.75% |
| 2025-12-05 | 69.27 | 69.45 | 0.46 | 0.67% | 67.81 | 70.15 | 94717 | 65443.39 | 1.52% |
| 2025-12-04 | 68.00 | 68.99 | 3.36 | 5.12% | 67.76 | 70.29 | 148396 | 102494.95 | 2.38% |
| 2025-12-03 | 64.10 | 65.63 | 1.55 | 2.42% | 63.88 | 66.99 | 90571 | 59651.27 | 1.45% |
| 2025-12-02 | 64.69 | 64.08 | -1.82 | -2.76% | 63.60 | 65.88 | 60878 | 39069.95 | 0.98% |
| 2025-12-01 | 64.69 | 65.90 | 2.70 | 4.27% | 64.69 | 67.13 | 104302 | 68762.86 | 1.67% |
| 2025-11-28 | 62.23 | 63.20 | 1.12 | 1.80% | 61.64 | 64.26 | 72155 | 45531.81 | 1.16% |
| 2025-11-27 | 62.22 | 62.08 | 0.79 | 1.29% | 61.67 | 63.98 | 74696 | 47037.82 | 1.20% |
| 2025-11-26 | 61.57 | 61.29 | -0.40 | -0.65% | 60.89 | 62.50 | 40831 | 25191.71 | 0.65% |
| 2025-11-25 | 61.08 | 61.69 | 1.34 | 2.22% | 61.08 | 62.30 | 45337 | 27960.29 | 0.73% |
| 2025-11-24 | 60.30 | 60.35 | 0.54 | 0.90% | 59.81 | 61.42 | 61458 | 37344.59 | 0.99% |
| 2025-11-21 | 61.02 | 59.81 | -2.52 | -4.04% | 59.38 | 61.63 | 67785 | 40961.69 | 1.09% |
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。
