| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 62.30 | 62.33 | 0.28 | 0.45% | 62.13 | 63.38 | 43718 | 27453.84 | 0.70% |
| 2025-11-19 | 61.37 | 62.05 | 0.70 | 1.14% | 60.93 | 62.77 | 55394 | 34156.62 | 0.89% |
| 2025-11-18 | 62.20 | 61.35 | -1.24 | -1.98% | 60.69 | 62.57 | 70037 | 43056.51 | 1.12% |
| 2025-11-17 | 64.52 | 62.59 | -2.43 | -3.74% | 62.20 | 64.60 | 67824 | 42603.48 | 1.09% |
| 2025-11-14 | 65.17 | 65.02 | -0.87 | -1.32% | 64.47 | 66.41 | 40839 | 26802.44 | 0.65% |
| 2025-11-13 | 65.50 | 65.89 | 1.00 | 1.54% | 65.15 | 67.69 | 73794 | 49183.49 | 1.18% |
| 2025-11-12 | 65.30 | 64.89 | -0.61 | -0.93% | 64.01 | 66.16 | 56705 | 36780.43 | 0.91% |
| 2025-11-11 | 65.03 | 65.50 | 0.89 | 1.38% | 63.86 | 66.21 | 57458 | 37443.67 | 0.92% |
| 2025-11-10 | 65.35 | 64.61 | -0.79 | -1.21% | 64.21 | 66.00 | 46576 | 30169.52 | 0.75% |
| 2025-11-07 | 64.33 | 65.40 | 0.22 | 0.34% | 64.21 | 66.00 | 50271 | 32832.41 | 0.81% |
| 2025-11-06 | 62.80 | 65.18 | 2.46 | 3.92% | 62.68 | 65.68 | 75875 | 49043.00 | 1.22% |
| 2025-11-05 | 61.00 | 62.72 | 0.50 | 0.80% | 60.36 | 63.22 | 75541 | 46617.84 | 1.21% |
| 2025-11-04 | 63.01 | 62.22 | -1.34 | -2.11% | 61.48 | 64.95 | 91116 | 57219.43 | 1.46% |
| 2025-11-03 | 65.20 | 63.56 | -1.79 | -2.74% | 61.30 | 65.20 | 111327 | 69725.62 | 1.78% |
| 2025-10-31 | 67.28 | 65.35 | -2.28 | -3.37% | 65.18 | 67.80 | 63179 | 41829.99 | 1.01% |
| 2025-10-30 | 67.61 | 67.63 | -0.50 | -0.73% | 67.30 | 69.68 | 71264 | 48811.29 | 1.14% |
| 2025-10-29 | 64.27 | 68.13 | 3.13 | 4.82% | 64.27 | 68.25 | 101205 | 67499.13 | 1.62% |
| 2025-10-28 | 68.39 | 65.00 | -4.12 | -5.96% | 64.65 | 68.70 | 115497 | 76630.33 | 1.85% |
| 2025-10-27 | 67.11 | 69.12 | 3.02 | 4.57% | 67.11 | 69.60 | 111282 | 76408.21 | 1.78% |
| 2025-10-24 | 65.12 | 66.10 | 1.44 | 2.23% | 64.87 | 66.58 | 73537 | 48176.89 | 1.18% |
| 2025-10-23 | 63.50 | 64.66 | 0.76 | 1.19% | 63.11 | 64.79 | 51284 | 32789.80 | 0.82% |
| 2025-10-22 | 64.02 | 63.90 | -1.76 | -2.68% | 62.88 | 64.53 | 81990 | 52269.44 | 1.31% |
| 2025-10-21 | 62.84 | 65.66 | 3.52 | 5.66% | 62.37 | 66.07 | 96823 | 62618.94 | 1.55% |
| 2025-10-20 | 62.53 | 62.14 | -0.18 | -0.29% | 61.65 | 63.50 | 73416 | 45942.29 | 1.18% |
| 2025-10-17 | 63.93 | 62.32 | -1.65 | -2.58% | 61.88 | 64.50 | 104471 | 65479.44 | 1.67% |
| 2025-10-16 | 67.50 | 63.97 | -4.04 | -5.94% | 63.25 | 67.50 | 139727 | 90893.08 | 2.24% |
| 2025-10-15 | 65.84 | 68.01 | 2.59 | 3.96% | 65.53 | 68.30 | 93054 | 62455.04 | 1.49% |
| 2025-10-14 | 69.61 | 65.42 | -2.81 | -4.12% | 65.00 | 71.79 | 116829 | 79496.62 | 1.87% |
| 2025-10-13 | 65.11 | 68.23 | 0.15 | 0.22% | 65.10 | 68.68 | 96006 | 64865.75 | 1.54% |
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。
