| 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 | 18.53 | 18.73 | 0.31 | 1.68% | 18.47 | 18.85 | 57040 | 10618.04 | 1.56% |
| 2026-02-02 | 19.14 | 18.42 | -0.84 | -4.36% | 18.40 | 19.19 | 91986 | 17270.54 | 2.52% |
| 2026-01-30 | 19.28 | 19.26 | -0.21 | -1.08% | 18.94 | 19.56 | 65942 | 12687.53 | 1.80% |
| 2026-01-29 | 19.67 | 19.47 | -0.18 | -0.92% | 19.42 | 20.06 | 81617 | 16073.20 | 2.23% |
| 2026-01-28 | 19.44 | 19.65 | 0.21 | 1.08% | 19.19 | 19.74 | 62588 | 12202.38 | 1.71% |
| 2026-01-27 | 19.58 | 19.44 | -0.19 | -0.97% | 19.11 | 19.80 | 62792 | 12142.02 | 1.72% |
| 2026-01-26 | 19.83 | 19.63 | -0.04 | -0.20% | 19.42 | 19.90 | 76322 | 14992.88 | 2.09% |
| 2026-01-23 | 19.43 | 19.67 | 0.32 | 1.65% | 19.24 | 19.70 | 74788 | 14588.59 | 2.05% |
| 2026-01-22 | 19.30 | 19.35 | 0.03 | 0.16% | 19.20 | 19.41 | 50076 | 9659.55 | 1.37% |
| 2026-01-21 | 19.04 | 19.32 | 0.22 | 1.15% | 18.91 | 19.34 | 68172 | 13050.82 | 1.86% |
| 2026-01-20 | 19.28 | 19.10 | -0.13 | -0.68% | 18.88 | 19.39 | 59995 | 11448.43 | 1.64% |
| 2026-01-19 | 18.82 | 19.23 | 0.32 | 1.69% | 18.74 | 19.23 | 60146 | 11455.18 | 1.65% |
| 2026-01-16 | 19.19 | 18.91 | -0.24 | -1.25% | 18.84 | 19.23 | 57847 | 10964.84 | 1.58% |
| 2026-01-15 | 18.83 | 19.15 | 0.54 | 2.90% | 18.82 | 19.48 | 116406 | 22387.24 | 3.18% |
| 2026-01-14 | 18.76 | 18.61 | -0.10 | -0.53% | 18.43 | 18.88 | 87187 | 16285.50 | 2.38% |
| 2026-01-13 | 19.13 | 18.71 | -0.42 | -2.20% | 18.69 | 19.13 | 74750 | 14100.37 | 2.04% |
| 2026-01-12 | 19.19 | 19.13 | -0.06 | -0.31% | 18.97 | 19.37 | 94518 | 18095.10 | 2.59% |
| 2026-01-09 | 18.83 | 19.19 | 0.39 | 2.07% | 18.82 | 19.47 | 110792 | 21265.41 | 3.03% |
| 2026-01-08 | 18.70 | 18.80 | 0.00 | 0.00% | 18.51 | 18.93 | 81218 | 15177.97 | 2.22% |
| 2026-01-07 | 18.37 | 18.80 | 0.59 | 3.24% | 18.37 | 18.99 | 134336 | 25201.25 | 3.67% |
| 2026-01-06 | 18.05 | 18.21 | 0.21 | 1.17% | 17.99 | 18.23 | 66469 | 12030.59 | 1.82% |
| 2026-01-05 | 18.08 | 18.00 | -0.08 | -0.44% | 17.87 | 18.19 | 56202 | 10107.54 | 1.54% |
| 2025-12-31 | 17.95 | 18.08 | 0.19 | 1.06% | 17.81 | 18.18 | 45045 | 8107.50 | 1.23% |
| 2025-12-30 | 18.02 | 17.89 | -0.19 | -1.05% | 17.72 | 18.07 | 48953 | 8750.65 | 1.34% |
| 2025-12-29 | 18.29 | 18.08 | -0.20 | -1.09% | 18.00 | 18.38 | 51427 | 9312.84 | 1.41% |
| 2025-12-26 | 18.23 | 18.28 | -0.08 | -0.44% | 18.23 | 18.52 | 52187 | 9585.15 | 1.43% |
| 2025-12-25 | 18.19 | 18.36 | 0.11 | 0.60% | 18.15 | 18.46 | 42974 | 7871.38 | 1.18% |
| 2025-12-24 | 18.14 | 18.25 | 0.01 | 0.05% | 18.04 | 18.35 | 44677 | 8136.81 | 1.22% |
| 2025-12-23 | 18.63 | 18.24 | -0.29 | -1.57% | 18.15 | 18.63 | 80914 | 14789.82 | 2.21% |
| 2025-12-22 | 18.60 | 18.53 | 0.21 | 1.15% | 18.29 | 18.88 | 167247 | 30903.79 | 4.57% |
| 2025-12-19 | 17.24 | 18.32 | 1.10 | 6.39% | 17.24 | 18.94 | 234590 | 43200.90 | 6.42% |
| 2025-12-18 | 17.13 | 17.22 | 0.09 | 0.53% | 17.08 | 17.30 | 33769 | 5820.75 | 0.92% |
| 2025-12-17 | 17.02 | 17.13 | 0.10 | 0.59% | 16.90 | 17.13 | 26561 | 4523.29 | 0.73% |
| 2025-12-16 | 17.19 | 17.03 | -0.14 | -0.82% | 16.92 | 17.20 | 30596 | 5208.19 | 0.84% |
| 2025-12-15 | 16.97 | 17.17 | 0.27 | 1.60% | 16.88 | 17.22 | 44162 | 7560.23 | 1.21% |
| 2025-12-12 | 16.84 | 16.90 | 0.10 | 0.60% | 16.78 | 17.01 | 30017 | 5076.55 | 0.82% |
| 2025-12-11 | 16.97 | 16.80 | -0.15 | -0.88% | 16.78 | 16.97 | 28007 | 4718.81 | 0.77% |
| 2025-12-10 | 16.89 | 16.95 | 0.06 | 0.36% | 16.80 | 16.98 | 31154 | 5256.37 | 0.85% |
| 2025-12-09 | 17.17 | 16.89 | -0.29 | -1.69% | 16.85 | 17.17 | 47740 | 8116.56 | 1.31% |
| 2025-12-08 | 17.14 | 17.18 | 0.06 | 0.35% | 17.05 | 17.20 | 35240 | 6037.46 | 0.96% |
| 2025-12-05 | 17.05 | 17.12 | 0.02 | 0.12% | 17.02 | 17.22 | 35004 | 5993.40 | 0.96% |
| 2025-12-04 | 17.31 | 17.10 | -0.20 | -1.16% | 17.06 | 17.34 | 33710 | 5784.93 | 0.92% |
| 2025-12-03 | 17.32 | 17.30 | -0.03 | -0.17% | 17.23 | 17.43 | 30539 | 5288.56 | 0.84% |
| 2025-12-02 | 17.26 | 17.33 | 0.03 | 0.17% | 17.21 | 17.39 | 29096 | 5035.15 | 0.80% |
| 2025-12-01 | 17.15 | 17.30 | 0.15 | 0.87% | 17.15 | 17.32 | 38088 | 6573.73 | 1.04% |
| 2025-11-28 | 16.98 | 17.15 | 0.16 | 0.94% | 16.83 | 17.15 | 38368 | 6529.58 | 1.05% |
| 2025-11-27 | 16.94 | 16.99 | 0.01 | 0.06% | 16.94 | 17.07 | 34005 | 5780.66 | 0.93% |
| 2025-11-26 | 17.11 | 16.98 | -0.09 | -0.53% | 16.95 | 17.17 | 43766 | 7471.66 | 1.20% |
| 2025-11-25 | 17.21 | 17.07 | -0.05 | -0.29% | 17.04 | 17.28 | 64379 | 11046.34 | 1.76% |
| 2025-11-24 | 17.10 | 17.12 | 0.08 | 0.47% | 17.03 | 17.24 | 42851 | 7344.49 | 1.17% |
| 2025-11-21 | 17.80 | 17.04 | -0.86 | -4.80% | 17.01 | 17.80 | 84800 | 14678.60 | 2.32% |
| 2025-11-20 | 17.92 | 17.90 | -0.03 | -0.17% | 17.87 | 18.16 | 36848 | 6630.05 | 1.01% |
| 2025-11-19 | 18.06 | 17.93 | -0.17 | -0.94% | 17.78 | 18.17 | 47040 | 8441.02 | 1.29% |
| 2025-11-18 | 18.79 | 18.10 | -0.55 | -2.95% | 17.98 | 18.79 | 65672 | 11957.86 | 1.80% |
| 2025-11-17 | 18.96 | 18.65 | -0.27 | -1.43% | 18.63 | 19.05 | 45445 | 8517.61 | 1.24% |
| 2025-11-14 | 18.82 | 18.92 | 0.01 | 0.05% | 18.80 | 19.05 | 53081 | 10057.46 | 1.45% |
| 2025-11-13 | 18.85 | 18.91 | 0.06 | 0.32% | 18.71 | 19.02 | 49884 | 9432.21 | 1.36% |
| 2025-11-12 | 18.85 | 18.85 | 0.05 | 0.27% | 18.72 | 19.06 | 57218 | 10793.09 | 1.56% |
| 2025-11-11 | 18.78 | 18.80 | 0.01 | 0.05% | 18.67 | 18.91 | 44499 | 8364.74 | 1.22% |
| 2025-11-10 | 18.94 | 18.79 | -0.15 | -0.79% | 18.66 | 19.02 | 58595 | 10993.59 | 1.60% |
| 2025-11-07 | 18.65 | 18.94 | 0.17 | 0.91% | 18.65 | 18.99 | 58864 | 11114.86 | 1.61% |
| 2025-11-06 | 18.58 | 18.77 | 0.16 | 0.86% | 18.51 | 18.95 | 73209 | 13740.12 | 2.00% |
| 2025-11-05 | 18.21 | 18.61 | 0.30 | 1.64% | 18.16 | 18.71 | 73868 | 13684.32 | 2.02% |
| 2025-11-04 | 18.36 | 18.31 | -0.09 | -0.49% | 18.20 | 18.49 | 50062 | 9185.14 | 1.37% |
| 2025-11-03 | 18.48 | 18.40 | 0.07 | 0.38% | 18.18 | 18.49 | 57085 | 10458.30 | 1.56% |
| 2025-10-31 | 18.05 | 18.33 | 0.23 | 1.27% | 18.03 | 18.47 | 67796 | 12407.39 | 1.85% |
| 2025-10-30 | 17.98 | 18.10 | 0.11 | 0.61% | 17.95 | 18.27 | 67807 | 12311.10 | 1.85% |
| 2025-10-29 | 18.14 | 17.99 | -0.06 | -0.33% | 17.79 | 18.14 | 47121 | 8442.26 | 1.29% |
| 2025-10-28 | 18.06 | 18.05 | -0.12 | -0.66% | 17.97 | 18.28 | 47350 | 8565.68 | 1.30% |
| 2025-10-27 | 17.93 | 18.17 | 0.21 | 1.17% | 17.93 | 18.37 | 75005 | 13622.83 | 2.05% |
| 2025-10-24 | 18.04 | 17.96 | -0.10 | -0.55% | 17.90 | 18.20 | 42132 | 7587.83 | 1.15% |
| 2025-10-23 | 17.90 | 18.06 | 0.15 | 0.84% | 17.81 | 18.08 | 40957 | 7342.66 | 1.12% |
| 2025-10-22 | 18.07 | 17.91 | -0.15 | -0.83% | 17.90 | 18.12 | 32174 | 5783.12 | 0.88% |
| 2025-10-21 | 18.04 | 18.06 | 0.08 | 0.44% | 17.98 | 18.12 | 34378 | 6207.81 | 0.94% |
| 2025-10-20 | 18.10 | 17.98 | 0.06 | 0.33% | 17.87 | 18.13 | 36652 | 6589.99 | 1.00% |
| 2025-10-17 | 18.11 | 17.92 | -0.19 | -1.05% | 17.91 | 18.32 | 52419 | 9480.20 | 1.43% |
| 2025-10-16 | 18.55 | 18.11 | -0.42 | -2.27% | 18.06 | 18.55 | 63446 | 11569.06 | 1.74% |
| 2025-10-15 | 18.51 | 18.53 | -0.02 | -0.11% | 18.40 | 18.69 | 49218 | 9124.62 | 1.35% |
| 2025-10-14 | 18.59 | 18.55 | -0.04 | -0.22% | 18.35 | 18.80 | 86886 | 16116.72 | 2.38% |
| 2025-10-13 | 17.89 | 18.59 | 0.39 | 2.14% | 17.81 | 18.67 | 108908 | 19903.46 | 2.98% |
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。
