| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 35.61 | 35.61 | -3.96 | -10.01% | 35.61 | 35.64 | 73334 | 26116.26 | 1.18% |
| 2025-04-03 | 40.50 | 39.57 | -1.47 | -3.58% | 39.31 | 40.50 | 84125 | 33444.79 | 1.35% |
| 2025-04-02 | 40.87 | 41.04 | -0.45 | -1.08% | 40.68 | 41.82 | 63183 | 26045.25 | 1.01% |
| 2025-04-01 | 39.85 | 41.49 | 1.79 | 4.51% | 39.44 | 41.49 | 120855 | 49109.98 | 1.94% |
| 2025-03-31 | 41.00 | 39.70 | -1.58 | -3.83% | 39.44 | 41.28 | 95080 | 38125.97 | 1.52% |
| 2025-03-28 | 41.99 | 41.28 | -0.68 | -1.62% | 40.97 | 41.99 | 89577 | 36955.97 | 1.44% |
| 2025-03-27 | 42.70 | 41.96 | -1.53 | -3.52% | 41.72 | 43.88 | 135856 | 57747.73 | 2.18% |
| 2025-03-26 | 46.26 | 43.49 | -1.51 | -3.36% | 43.17 | 47.83 | 153736 | 69233.73 | 2.46% |
| 2025-03-25 | 45.80 | 45.00 | -0.90 | -1.96% | 44.16 | 46.36 | 91478 | 41205.70 | 1.47% |
| 2025-03-24 | 45.50 | 45.90 | 0.30 | 0.66% | 44.90 | 47.00 | 99057 | 45449.72 | 1.59% |
| 2025-03-21 | 46.52 | 45.60 | -1.18 | -2.52% | 45.40 | 47.28 | 92594 | 42734.98 | 1.48% |
| 2025-03-20 | 47.75 | 46.78 | -0.33 | -0.70% | 46.50 | 49.02 | 170955 | 81446.19 | 2.74% |
| 2025-03-19 | 45.85 | 47.11 | 1.03 | 2.24% | 45.68 | 47.26 | 93444 | 43653.03 | 1.50% |
| 2025-03-18 | 44.51 | 46.08 | 1.71 | 3.85% | 44.20 | 46.30 | 100347 | 45728.32 | 1.61% |
| 2025-03-17 | 44.40 | 44.37 | -0.07 | -0.16% | 43.91 | 44.93 | 74756 | 33243.09 | 1.20% |
| 2025-03-14 | 45.67 | 44.44 | -0.31 | -0.69% | 43.82 | 45.70 | 122097 | 54329.29 | 1.96% |
| 2025-03-13 | 43.60 | 44.75 | 1.55 | 3.59% | 42.88 | 45.57 | 163857 | 73210.91 | 2.63% |
| 2025-03-12 | 41.45 | 43.20 | 1.72 | 4.15% | 41.30 | 43.30 | 127587 | 54209.13 | 2.05% |
| 2025-03-11 | 40.89 | 41.48 | -0.22 | -0.53% | 40.29 | 41.56 | 77418 | 31663.03 | 1.24% |
| 2025-03-10 | 41.20 | 41.70 | 0.40 | 0.97% | 40.20 | 41.96 | 93806 | 38848.91 | 1.50% |
| 2025-03-07 | 40.85 | 41.30 | 0.70 | 1.72% | 40.50 | 42.10 | 98137 | 40598.85 | 1.57% |
| 2025-03-06 | 38.66 | 40.60 | 2.59 | 6.81% | 38.61 | 40.75 | 142030 | 57205.05 | 2.28% |
| 2025-03-05 | 37.50 | 38.01 | 0.22 | 0.58% | 37.16 | 38.06 | 68825 | 25936.15 | 1.10% |
| 2025-03-04 | 38.63 | 37.79 | -0.01 | -0.03% | 37.53 | 38.70 | 48202 | 18261.07 | 0.77% |
| 2025-03-03 | 37.63 | 37.80 | -0.02 | -0.05% | 37.32 | 38.57 | 80426 | 30621.11 | 1.29% |
| 2025-02-28 | 38.24 | 37.82 | -0.71 | -1.84% | 37.49 | 38.65 | 73873 | 28100.62 | 1.18% |
| 2025-02-27 | 39.41 | 38.53 | -0.87 | -2.21% | 38.17 | 39.50 | 78651 | 30280.30 | 1.26% |
| 2025-02-26 | 38.98 | 39.40 | 0.49 | 1.26% | 38.98 | 40.26 | 78286 | 31114.60 | 1.26% |
| 2025-02-25 | 39.55 | 38.91 | -0.83 | -2.09% | 38.70 | 39.68 | 49230 | 19290.41 | 0.79% |
| 2025-02-24 | 39.25 | 39.74 | 0.24 | 0.61% | 39.00 | 39.82 | 60890 | 23963.29 | 0.98% |
| 2025-02-21 | 40.00 | 39.50 | -0.66 | -1.64% | 39.32 | 40.68 | 82360 | 32855.02 | 1.32% |
| 2025-02-20 | 40.36 | 40.16 | -0.21 | -0.52% | 39.93 | 40.44 | 39810 | 15987.09 | 0.64% |
| 2025-02-19 | 40.10 | 40.37 | 0.07 | 0.17% | 40.01 | 40.65 | 39090 | 15750.19 | 0.63% |
| 2025-02-18 | 40.98 | 40.30 | -0.67 | -1.64% | 39.98 | 41.39 | 59480 | 23918.95 | 0.95% |
| 2025-02-17 | 41.95 | 40.97 | -1.59 | -3.74% | 40.83 | 42.00 | 76682 | 31605.27 | 1.23% |
| 2025-02-14 | 41.67 | 42.56 | 1.06 | 2.55% | 41.20 | 42.80 | 67260 | 28383.27 | 1.08% |
| 2025-02-13 | 42.15 | 41.50 | -0.46 | -1.10% | 41.45 | 42.88 | 53001 | 22347.95 | 0.85% |
| 2025-02-12 | 41.79 | 41.96 | -0.41 | -0.97% | 41.32 | 42.08 | 56764 | 23670.71 | 0.91% |
| 2025-02-11 | 41.72 | 42.37 | 0.77 | 1.85% | 41.72 | 43.06 | 101660 | 43298.80 | 1.63% |
| 2025-02-10 | 40.64 | 41.60 | 1.14 | 2.82% | 40.64 | 42.99 | 123362 | 51825.39 | 1.98% |
| 2025-02-07 | 39.38 | 40.46 | 1.05 | 2.66% | 39.01 | 40.46 | 95024 | 37932.62 | 1.52% |
| 2025-02-06 | 39.50 | 39.41 | -0.02 | -0.05% | 38.89 | 39.76 | 57263 | 22489.48 | 0.92% |
| 2025-02-05 | 40.26 | 39.43 | -0.48 | -1.20% | 39.15 | 40.30 | 45056 | 17770.16 | 0.72% |
| 2025-01-27 | 40.01 | 39.91 | -0.33 | -0.82% | 39.91 | 40.72 | 29944 | 12043.29 | 0.48% |
| 2025-01-24 | 40.31 | 40.24 | -0.02 | -0.05% | 39.60 | 40.59 | 45801 | 18390.15 | 0.73% |
| 2025-01-23 | 41.25 | 40.26 | -1.04 | -2.52% | 40.18 | 41.75 | 66301 | 27051.77 | 1.06% |
| 2025-01-22 | 41.54 | 41.30 | -0.37 | -0.89% | 40.75 | 41.96 | 48975 | 20205.01 | 0.79% |
| 2025-01-21 | 40.90 | 41.67 | 0.70 | 1.71% | 40.51 | 41.98 | 71866 | 29802.28 | 1.15% |
| 2025-01-20 | 41.50 | 40.97 | 0.00 | 0.00% | 40.63 | 41.82 | 61760 | 25374.46 | 0.99% |
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。
