| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 16.65 | 16.72 | 0.07 | 0.42% | 16.63 | 17.10 | 97452 | 16431.12 | 2.67% |
| 2025-06-19 | 16.83 | 16.65 | -0.27 | -1.60% | 16.56 | 17.05 | 97528 | 16372.23 | 2.67% |
| 2025-06-18 | 17.19 | 16.92 | -0.33 | -1.91% | 16.86 | 17.22 | 106881 | 18126.24 | 2.92% |
| 2025-06-17 | 17.12 | 17.25 | 0.18 | 1.05% | 16.98 | 17.38 | 141697 | 24310.61 | 3.88% |
| 2025-06-16 | 17.02 | 17.07 | -0.09 | -0.52% | 16.99 | 17.45 | 163584 | 28131.08 | 4.47% |
| 2025-06-13 | 17.78 | 17.16 | -0.76 | -4.24% | 17.15 | 17.96 | 248696 | 43460.82 | 6.80% |
| 2025-06-12 | 18.88 | 17.92 | -1.37 | -7.10% | 17.80 | 18.88 | 362833 | 65486.86 | 9.92% |
| 2025-06-11 | 19.55 | 19.29 | -0.26 | -1.33% | 18.67 | 20.51 | 483244 | 93960.76 | 13.22% |
| 2025-06-10 | 19.55 | 19.55 | 1.78 | 10.02% | 19.55 | 19.55 | 59737 | 11678.63 | 1.63% |
| 2025-06-09 | 17.30 | 17.77 | 1.62 | 10.03% | 16.80 | 17.77 | 273739 | 47875.36 | 7.49% |
| 2025-06-06 | 16.07 | 16.15 | 0.03 | 0.19% | 16.07 | 16.21 | 36821 | 5945.13 | 1.01% |
| 2025-06-05 | 16.24 | 16.12 | -0.11 | -0.68% | 16.06 | 16.40 | 56238 | 9067.99 | 1.54% |
| 2025-06-04 | 16.63 | 16.73 | 0.05 | 0.30% | 16.63 | 16.80 | 64325 | 10762.19 | 1.76% |
| 2025-06-03 | 16.45 | 16.68 | 0.24 | 1.46% | 16.05 | 16.69 | 82615 | 13584.73 | 2.26% |
| 2025-05-30 | 16.56 | 16.44 | -0.11 | -0.66% | 16.39 | 16.56 | 33267 | 5473.93 | 0.91% |
| 2025-05-29 | 16.41 | 16.55 | 0.14 | 0.85% | 16.36 | 16.57 | 40311 | 6659.88 | 1.10% |
| 2025-05-28 | 16.32 | 16.41 | 0.01 | 0.06% | 16.32 | 16.46 | 27399 | 4494.77 | 0.75% |
| 2025-05-27 | 16.45 | 16.40 | -0.08 | -0.49% | 16.27 | 16.49 | 38719 | 6331.54 | 1.06% |
| 2025-05-26 | 16.54 | 16.48 | 0.01 | 0.06% | 16.42 | 16.55 | 33610 | 5538.77 | 0.92% |
| 2025-05-23 | 16.56 | 16.47 | -0.11 | -0.66% | 16.46 | 16.68 | 45273 | 7507.19 | 1.24% |
| 2025-05-22 | 16.81 | 16.58 | -0.25 | -1.49% | 16.56 | 16.82 | 44974 | 7491.62 | 1.23% |
| 2025-05-21 | 16.81 | 16.83 | 0.07 | 0.42% | 16.78 | 16.95 | 60577 | 10219.73 | 1.66% |
| 2025-05-20 | 16.72 | 16.76 | 0.02 | 0.12% | 16.66 | 16.79 | 46134 | 7716.45 | 1.26% |
| 2025-05-19 | 16.70 | 16.74 | 0.06 | 0.36% | 16.53 | 16.82 | 51465 | 8576.63 | 1.41% |
| 2025-05-16 | 16.53 | 16.68 | 0.09 | 0.54% | 16.53 | 16.74 | 41427 | 6898.56 | 1.13% |
| 2025-05-15 | 16.76 | 16.59 | -0.27 | -1.60% | 16.55 | 16.89 | 58416 | 9747.72 | 1.60% |
| 2025-05-14 | 17.00 | 16.86 | -0.05 | -0.30% | 16.71 | 17.00 | 74820 | 12576.30 | 2.05% |
| 2025-05-13 | 16.68 | 16.91 | 0.39 | 2.36% | 16.58 | 17.02 | 130118 | 21887.20 | 3.56% |
| 2025-05-12 | 16.55 | 16.52 | 0.09 | 0.55% | 16.40 | 16.64 | 75362 | 12434.42 | 2.06% |
| 2025-05-09 | 16.63 | 16.43 | -0.10 | -0.60% | 16.40 | 16.73 | 74657 | 12314.05 | 2.04% |
| 2025-05-08 | 16.51 | 16.53 | 0.02 | 0.12% | 16.40 | 16.70 | 73437 | 12163.49 | 2.01% |
| 2025-05-07 | 16.64 | 16.51 | 0.04 | 0.24% | 16.38 | 16.74 | 72155 | 11928.69 | 1.97% |
| 2025-05-06 | 16.40 | 16.47 | 0.15 | 0.92% | 16.26 | 16.48 | 97483 | 15929.52 | 2.67% |
| 2025-04-30 | 16.40 | 16.32 | -0.12 | -0.73% | 16.30 | 16.46 | 49985 | 8190.08 | 1.37% |
| 2025-04-29 | 16.50 | 16.44 | -0.12 | -0.72% | 16.40 | 16.78 | 83224 | 13758.52 | 2.28% |
| 2025-04-28 | 17.41 | 16.56 | -1.50 | -8.31% | 16.48 | 17.44 | 109944 | 18378.12 | 3.01% |
| 2025-04-25 | 18.02 | 18.06 | 0.04 | 0.22% | 17.99 | 18.20 | 29818 | 5396.77 | 0.82% |
| 2025-04-24 | 18.00 | 18.02 | 0.03 | 0.17% | 17.85 | 18.17 | 28190 | 5079.70 | 0.77% |
| 2025-04-23 | 18.02 | 17.99 | -0.01 | -0.06% | 17.95 | 18.18 | 35318 | 6378.39 | 0.97% |
| 2025-04-22 | 17.91 | 18.00 | 0.04 | 0.22% | 17.77 | 18.10 | 24308 | 4369.83 | 0.66% |
| 2025-04-21 | 17.94 | 17.96 | 0.18 | 1.01% | 17.65 | 18.06 | 35751 | 6405.85 | 0.98% |
| 2025-04-18 | 17.69 | 17.78 | 0.14 | 0.79% | 17.56 | 17.86 | 19350 | 3432.82 | 0.53% |
| 2025-04-17 | 17.83 | 17.64 | -0.20 | -1.12% | 17.63 | 17.92 | 33349 | 5919.90 | 0.91% |
| 2025-04-16 | 18.07 | 17.84 | -0.29 | -1.60% | 17.60 | 18.07 | 37803 | 6719.46 | 1.03% |
| 2025-04-15 | 18.41 | 18.13 | -0.19 | -1.04% | 18.05 | 18.41 | 35158 | 6405.58 | 0.96% |
| 2025-04-14 | 18.04 | 18.32 | 0.38 | 2.12% | 18.03 | 18.60 | 63961 | 11728.56 | 1.75% |
| 2025-04-11 | 17.62 | 17.94 | 0.28 | 1.59% | 17.31 | 17.98 | 55931 | 9960.28 | 1.53% |
| 2025-04-10 | 17.34 | 17.66 | 0.34 | 1.96% | 17.31 | 17.92 | 79730 | 14080.32 | 2.18% |
| 2025-04-09 | 16.75 | 17.32 | 0.45 | 2.67% | 16.23 | 17.42 | 73993 | 12484.36 | 2.02% |
| 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% |
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。
