| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 18.27 | 16.87 | -1.40 | -7.66% | 16.54 | 18.40 | 126300 | 21747.46 | 3.45% |
| 2025-04-07 | 19.00 | 18.27 | -2.03 | -10.00% | 18.27 | 19.32 | 49338 | 9131.18 | 1.35% |
| 2025-04-03 | 20.22 | 20.30 | -0.10 | -0.49% | 20.10 | 20.39 | 23602 | 4780.71 | 0.65% |
| 2025-04-02 | 20.36 | 20.40 | 0.08 | 0.39% | 20.36 | 20.63 | 24201 | 4962.51 | 0.66% |
| 2025-04-01 | 20.21 | 20.32 | 0.11 | 0.54% | 20.21 | 20.62 | 26912 | 5496.35 | 0.74% |
| 2025-03-31 | 20.25 | 20.21 | -0.25 | -1.22% | 20.01 | 20.50 | 31377 | 6351.72 | 0.86% |
| 2025-03-28 | 20.48 | 20.46 | -0.11 | -0.53% | 20.15 | 20.65 | 28960 | 5902.61 | 0.79% |
| 2025-03-27 | 20.78 | 20.57 | -0.24 | -1.15% | 20.42 | 20.80 | 27903 | 5741.73 | 0.76% |
| 2025-03-26 | 20.92 | 20.81 | -0.19 | -0.90% | 20.76 | 21.13 | 35096 | 7325.31 | 0.96% |
| 2025-03-25 | 21.30 | 21.00 | -0.26 | -1.22% | 20.80 | 21.40 | 36512 | 7685.44 | 1.00% |
| 2025-03-24 | 21.20 | 21.26 | 0.11 | 0.52% | 20.95 | 21.45 | 45178 | 9580.96 | 1.24% |
| 2025-03-21 | 21.20 | 21.15 | -0.21 | -0.98% | 21.02 | 21.50 | 39431 | 8368.40 | 1.08% |
| 2025-03-20 | 21.62 | 21.36 | -0.28 | -1.29% | 21.28 | 21.80 | 49905 | 10718.93 | 1.36% |
| 2025-03-19 | 20.99 | 21.64 | 0.62 | 2.95% | 20.99 | 22.18 | 95953 | 20798.42 | 2.62% |
| 2025-03-18 | 20.29 | 21.02 | 0.78 | 3.85% | 20.21 | 21.40 | 81963 | 17066.91 | 2.24% |
| 2025-03-17 | 20.63 | 20.24 | -0.19 | -0.93% | 20.22 | 20.68 | 38222 | 7783.06 | 1.05% |
| 2025-03-14 | 20.15 | 20.43 | 0.31 | 1.54% | 20.05 | 20.60 | 54266 | 11019.38 | 1.48% |
| 2025-03-13 | 19.95 | 20.12 | 0.17 | 0.85% | 19.76 | 20.12 | 30583 | 6096.01 | 0.84% |
| 2025-03-12 | 20.04 | 19.95 | -0.19 | -0.94% | 19.87 | 20.25 | 36826 | 7383.65 | 1.01% |
| 2025-03-11 | 19.60 | 20.14 | 0.45 | 2.29% | 19.42 | 20.15 | 41494 | 8207.24 | 1.13% |
| 2025-03-10 | 20.03 | 19.69 | -0.41 | -2.04% | 19.58 | 20.15 | 38753 | 7657.22 | 1.06% |
| 2025-03-07 | 19.81 | 20.10 | 0.31 | 1.57% | 19.76 | 20.32 | 51996 | 10453.36 | 1.42% |
| 2025-03-06 | 20.09 | 19.79 | -0.16 | -0.80% | 19.78 | 20.09 | 48581 | 9649.09 | 1.33% |
| 2025-03-05 | 20.12 | 19.95 | -0.17 | -0.84% | 19.75 | 20.25 | 33759 | 6717.05 | 0.92% |
| 2025-03-04 | 19.85 | 20.12 | 0.39 | 1.98% | 19.61 | 20.22 | 55381 | 11091.28 | 1.51% |
| 2025-03-03 | 19.31 | 19.73 | 0.46 | 2.39% | 19.29 | 19.93 | 65233 | 12886.47 | 1.78% |
| 2025-02-28 | 19.61 | 19.27 | -0.33 | -1.68% | 19.19 | 19.69 | 33802 | 6571.74 | 0.92% |
| 2025-02-27 | 19.83 | 19.60 | -0.16 | -0.81% | 19.32 | 19.90 | 38461 | 7512.56 | 1.05% |
| 2025-02-26 | 18.80 | 19.76 | 1.03 | 5.50% | 18.74 | 19.90 | 82556 | 16080.93 | 2.26% |
| 2025-02-25 | 19.13 | 18.73 | -0.40 | -2.09% | 18.68 | 19.13 | 31118 | 5865.33 | 0.85% |
| 2025-02-24 | 19.32 | 19.13 | -0.17 | -0.88% | 19.04 | 19.35 | 37690 | 7234.47 | 1.03% |
| 2025-02-21 | 19.32 | 19.30 | -0.02 | -0.10% | 19.22 | 19.39 | 29026 | 5608.01 | 0.79% |
| 2025-02-20 | 19.22 | 19.32 | -0.03 | -0.16% | 19.08 | 19.35 | 25955 | 4988.90 | 0.71% |
| 2025-02-19 | 19.34 | 19.35 | 0.19 | 0.99% | 19.20 | 19.43 | 33078 | 6390.30 | 0.90% |
| 2025-02-18 | 19.20 | 19.16 | -0.05 | -0.26% | 19.03 | 19.37 | 22372 | 4297.99 | 0.61% |
| 2025-02-17 | 19.39 | 19.21 | -0.15 | -0.77% | 19.13 | 19.42 | 26400 | 5086.88 | 0.72% |
| 2025-02-14 | 19.26 | 19.36 | 0.02 | 0.10% | 19.23 | 19.45 | 22695 | 4385.85 | 0.62% |
| 2025-02-13 | 19.60 | 19.34 | -0.23 | -1.18% | 19.25 | 19.62 | 28203 | 5478.99 | 0.77% |
| 2025-02-12 | 19.56 | 19.57 | -0.02 | -0.10% | 19.42 | 19.68 | 24284 | 4749.13 | 0.66% |
| 2025-02-11 | 19.59 | 19.59 | 0.09 | 0.46% | 19.19 | 19.61 | 33133 | 6426.41 | 0.91% |
| 2025-02-10 | 19.79 | 19.50 | -0.29 | -1.47% | 19.47 | 19.91 | 41703 | 8170.51 | 1.14% |
| 2025-02-07 | 19.55 | 19.79 | 0.22 | 1.12% | 19.42 | 19.96 | 44036 | 8670.49 | 1.20% |
| 2025-02-06 | 19.61 | 19.57 | -0.04 | -0.20% | 19.37 | 19.64 | 45601 | 8892.96 | 1.25% |
| 2025-02-05 | 20.15 | 19.61 | -0.54 | -2.68% | 19.51 | 20.36 | 57469 | 11393.79 | 1.57% |
| 2025-01-27 | 19.73 | 20.15 | 0.42 | 2.13% | 19.73 | 20.38 | 65095 | 13127.91 | 1.78% |
| 2025-01-24 | 19.59 | 19.73 | 0.14 | 0.71% | 19.43 | 19.77 | 49019 | 9616.72 | 1.34% |
| 2025-01-23 | 19.65 | 19.59 | -0.11 | -0.56% | 19.52 | 20.03 | 66756 | 13168.82 | 1.83% |
| 2025-01-22 | 19.54 | 19.70 | 0.91 | 4.84% | 19.35 | 20.13 | 105748 | 20877.52 | 2.89% |
| 2025-01-21 | 18.71 | 18.79 | 0.15 | 0.80% | 18.53 | 18.83 | 19576 | 3660.45 | 0.54% |
| 2025-01-20 | 18.59 | 18.64 | 0.21 | 1.14% | 18.52 | 18.88 | 28805 | 5394.77 | 0.79% |
| 2025-01-17 | 18.30 | 18.43 | 0.18 | 0.99% | 18.13 | 18.50 | 21980 | 4035.96 | 0.60% |
| 2025-01-16 | 18.35 | 18.25 | -0.07 | -0.38% | 18.12 | 18.66 | 26050 | 4784.29 | 0.71% |
| 2025-01-15 | 18.32 | 18.32 | -0.04 | -0.22% | 18.14 | 18.40 | 19325 | 3527.13 | 0.53% |
| 2025-01-14 | 18.02 | 18.36 | 0.29 | 1.60% | 17.95 | 18.49 | 28613 | 5229.81 | 0.78% |
| 2025-01-13 | 17.50 | 18.07 | 0.60 | 3.43% | 17.36 | 18.12 | 39487 | 7068.97 | 1.08% |
| 2025-01-10 | 17.82 | 17.47 | -0.41 | -2.29% | 17.40 | 18.04 | 28186 | 5006.78 | 0.77% |
| 2025-01-09 | 18.05 | 17.88 | -0.22 | -1.22% | 17.87 | 18.15 | 23801 | 4273.67 | 0.65% |
| 2025-01-08 | 18.22 | 18.10 | -0.22 | -1.20% | 17.68 | 18.28 | 28809 | 5181.94 | 0.79% |
| 2025-01-07 | 18.40 | 18.32 | -0.10 | -0.54% | 18.04 | 18.59 | 29278 | 5356.45 | 0.80% |
| 2025-01-06 | 18.06 | 18.42 | 0.42 | 2.33% | 17.82 | 18.59 | 34861 | 6385.31 | 0.95% |
| 2025-01-03 | 18.10 | 18.00 | -0.20 | -1.10% | 17.91 | 18.58 | 31707 | 5782.60 | 0.87% |
| 2025-01-02 | 18.32 | 18.20 | -0.09 | -0.49% | 18.00 | 18.72 | 42089 | 7750.98 | 1.15% |
| 2024-12-31 | 18.83 | 18.29 | -0.54 | -2.87% | 18.29 | 18.92 | 33377 | 6186.68 | 0.91% |
| 2024-12-30 | 19.03 | 18.83 | -0.12 | -0.63% | 18.72 | 19.03 | 25294 | 4765.31 | 0.69% |
| 2024-12-27 | 18.66 | 18.95 | 0.29 | 1.55% | 18.64 | 19.10 | 34726 | 6571.82 | 0.95% |
| 2024-12-26 | 18.78 | 18.66 | -0.14 | -0.74% | 18.64 | 18.92 | 27683 | 5190.55 | 0.76% |
| 2024-12-25 | 18.99 | 18.80 | -0.16 | -0.84% | 18.52 | 18.99 | 25571 | 4783.16 | 0.70% |
| 2024-12-24 | 18.50 | 18.96 | 0.41 | 2.21% | 18.50 | 18.99 | 30874 | 5821.86 | 0.84% |
| 2024-12-23 | 18.75 | 18.55 | -0.20 | -1.07% | 18.51 | 18.89 | 22276 | 4165.30 | 0.61% |
| 2024-12-20 | 18.88 | 18.75 | -0.13 | -0.69% | 18.61 | 18.94 | 30728 | 5768.11 | 0.84% |
| 2024-12-19 | 18.58 | 18.88 | 0.12 | 0.64% | 18.46 | 18.89 | 27321 | 5097.30 | 0.75% |
| 2024-12-18 | 18.97 | 18.76 | -0.17 | -0.90% | 18.70 | 19.09 | 31614 | 5972.22 | 0.86% |
| 2024-12-17 | 19.12 | 18.93 | -0.19 | -0.99% | 18.86 | 19.25 | 29576 | 5630.49 | 0.81% |
| 2024-12-16 | 19.35 | 19.12 | -0.27 | -1.39% | 18.98 | 19.43 | 40687 | 7798.19 | 1.11% |
| 2024-12-13 | 20.10 | 19.39 | -0.88 | -4.34% | 19.35 | 20.10 | 96602 | 18965.36 | 2.64% |
| 2024-12-12 | 19.57 | 20.27 | 0.81 | 4.16% | 19.47 | 20.28 | 78591 | 15770.84 | 2.15% |
| 2024-12-11 | 19.22 | 19.46 | 0.16 | 0.83% | 19.22 | 19.60 | 24536 | 4777.30 | 0.67% |
| 2024-12-10 | 19.68 | 19.30 | 0.06 | 0.31% | 19.27 | 19.73 | 29162 | 5686.27 | 0.80% |
| 2024-12-09 | 19.44 | 19.24 | -0.13 | -0.67% | 19.15 | 19.54 | 25377 | 4903.33 | 0.69% |
| 2024-12-06 | 19.19 | 19.37 | 0.27 | 1.41% | 19.01 | 19.43 | 24874 | 4796.97 | 0.68% |
甬金股份(603995)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。
