| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.99 | 18.20 | 0.23 | 1.28% | 17.88 | 18.26 | 86572 | 15714.83 | 2.37% |
| 2025-10-09 | 17.60 | 17.97 | 0.38 | 2.16% | 17.60 | 17.98 | 71402 | 12736.90 | 1.95% |
| 2025-09-30 | 17.64 | 17.59 | 0.11 | 0.63% | 17.41 | 17.65 | 38798 | 6815.90 | 1.06% |
| 2025-09-29 | 17.21 | 17.48 | 0.20 | 1.16% | 17.03 | 17.49 | 42308 | 7334.94 | 1.16% |
| 2025-09-26 | 17.25 | 17.28 | 0.02 | 0.12% | 17.13 | 17.36 | 28282 | 4886.00 | 0.77% |
| 2025-09-25 | 17.26 | 17.26 | 0.01 | 0.06% | 17.16 | 17.41 | 30710 | 5308.22 | 0.84% |
| 2025-09-24 | 17.00 | 17.25 | 0.16 | 0.94% | 16.93 | 17.25 | 27500 | 4715.67 | 0.75% |
| 2025-09-23 | 17.22 | 17.09 | -0.06 | -0.35% | 16.80 | 17.22 | 40010 | 6798.43 | 1.09% |
| 2025-09-22 | 17.59 | 17.45 | -0.14 | -0.80% | 17.36 | 17.60 | 33996 | 5930.11 | 0.93% |
| 2025-09-19 | 17.73 | 17.59 | 0.02 | 0.11% | 17.50 | 17.73 | 36823 | 6484.61 | 1.01% |
| 2025-09-18 | 17.90 | 17.57 | -0.35 | -1.95% | 17.46 | 17.92 | 74209 | 13147.81 | 2.03% |
| 2025-09-17 | 17.88 | 17.92 | 0.04 | 0.22% | 17.77 | 17.92 | 39865 | 7117.81 | 1.09% |
| 2025-09-16 | 17.98 | 17.88 | -0.09 | -0.50% | 17.67 | 18.04 | 71123 | 12669.15 | 1.95% |
| 2025-09-15 | 18.10 | 17.97 | -0.22 | -1.21% | 17.94 | 18.19 | 59378 | 10697.17 | 1.62% |
| 2025-09-12 | 18.30 | 18.19 | -0.07 | -0.38% | 18.11 | 18.40 | 81973 | 14945.68 | 2.24% |
| 2025-09-11 | 18.18 | 18.26 | 0.04 | 0.22% | 18.07 | 18.28 | 60188 | 10942.10 | 1.65% |
| 2025-09-10 | 18.37 | 18.22 | -0.24 | -1.30% | 18.14 | 18.44 | 65432 | 11943.34 | 1.79% |
| 2025-09-09 | 18.30 | 18.46 | 0.05 | 0.27% | 18.22 | 18.70 | 99430 | 18334.16 | 2.72% |
| 2025-09-08 | 18.02 | 18.41 | 0.42 | 2.33% | 17.95 | 18.62 | 98626 | 18044.12 | 2.70% |
| 2025-09-05 | 17.89 | 17.99 | 0.15 | 0.84% | 17.82 | 18.06 | 49776 | 8945.76 | 1.36% |
| 2025-09-04 | 17.82 | 17.84 | 0.00 | 0.00% | 17.64 | 17.95 | 40621 | 7244.90 | 1.11% |
| 2025-09-03 | 18.11 | 17.84 | -0.23 | -1.27% | 17.81 | 18.15 | 39119 | 7027.34 | 1.07% |
| 2025-09-02 | 18.35 | 18.07 | -0.29 | -1.58% | 17.98 | 18.35 | 59314 | 10749.41 | 1.62% |
| 2025-09-01 | 18.14 | 18.36 | 0.22 | 1.21% | 18.06 | 18.37 | 50491 | 9218.69 | 1.38% |
| 2025-08-29 | 18.10 | 18.14 | 0.03 | 0.17% | 18.08 | 18.30 | 49211 | 8950.38 | 1.35% |
| 2025-08-28 | 18.28 | 18.11 | -0.08 | -0.44% | 17.78 | 18.33 | 85191 | 15397.90 | 2.33% |
| 2025-08-27 | 18.75 | 18.19 | -0.56 | -2.99% | 18.19 | 18.83 | 113258 | 20966.40 | 3.10% |
| 2025-08-26 | 18.49 | 18.75 | 0.25 | 1.35% | 18.36 | 19.08 | 112987 | 21141.92 | 3.09% |
| 2025-08-25 | 18.40 | 18.50 | 0.13 | 0.71% | 18.33 | 18.54 | 85222 | 15716.17 | 2.33% |
| 2025-08-22 | 18.40 | 18.37 | -0.07 | -0.38% | 18.18 | 18.46 | 74557 | 13638.04 | 2.04% |
| 2025-08-21 | 18.35 | 18.44 | 0.14 | 0.77% | 18.27 | 18.53 | 86089 | 15833.07 | 2.35% |
| 2025-08-20 | 18.20 | 18.30 | 0.10 | 0.55% | 18.12 | 18.37 | 69386 | 12653.49 | 1.90% |
| 2025-08-19 | 18.41 | 18.20 | -0.09 | -0.49% | 18.12 | 18.42 | 73680 | 13429.41 | 2.02% |
| 2025-08-18 | 18.15 | 18.29 | 0.15 | 0.83% | 18.12 | 18.52 | 127226 | 23299.90 | 3.48% |
| 2025-08-15 | 17.95 | 18.14 | 0.19 | 1.06% | 17.95 | 18.30 | 101781 | 18446.99 | 2.78% |
| 2025-08-14 | 18.42 | 17.95 | -0.43 | -2.34% | 17.93 | 18.42 | 61983 | 11237.19 | 1.70% |
| 2025-08-13 | 18.17 | 18.38 | 0.24 | 1.32% | 18.12 | 18.46 | 69172 | 12642.72 | 1.89% |
| 2025-08-12 | 18.20 | 18.14 | -0.06 | -0.33% | 18.11 | 18.36 | 42454 | 7728.64 | 1.16% |
| 2025-08-11 | 18.18 | 18.20 | 0.10 | 0.55% | 18.05 | 18.22 | 43238 | 7849.36 | 1.18% |
| 2025-08-08 | 17.81 | 18.10 | 0.31 | 1.74% | 17.71 | 18.24 | 74373 | 13417.55 | 2.03% |
| 2025-08-07 | 17.92 | 17.79 | -0.17 | -0.95% | 17.75 | 18.00 | 39566 | 7057.02 | 1.08% |
| 2025-08-06 | 18.00 | 17.96 | -0.04 | -0.22% | 17.88 | 18.08 | 41816 | 7512.70 | 1.14% |
| 2025-08-05 | 17.95 | 18.00 | 0.11 | 0.61% | 17.90 | 18.06 | 35682 | 6411.03 | 0.98% |
| 2025-08-04 | 17.74 | 17.89 | 0.07 | 0.39% | 17.62 | 17.94 | 31005 | 5510.15 | 0.85% |
| 2025-08-01 | 17.84 | 17.82 | -0.03 | -0.17% | 17.79 | 17.94 | 35809 | 6389.00 | 0.98% |
| 2025-07-31 | 18.15 | 17.85 | -0.34 | -1.87% | 17.73 | 18.15 | 67331 | 12047.80 | 1.84% |
| 2025-07-30 | 18.21 | 18.19 | -0.02 | -0.11% | 18.08 | 18.47 | 58353 | 10661.27 | 1.60% |
| 2025-07-29 | 18.28 | 18.21 | -0.10 | -0.55% | 17.99 | 18.30 | 46059 | 8343.33 | 1.26% |
| 2025-07-28 | 18.18 | 18.31 | 0.04 | 0.22% | 17.95 | 18.57 | 80081 | 14564.17 | 2.19% |
| 2025-07-25 | 18.42 | 18.27 | -0.03 | -0.16% | 18.12 | 18.46 | 67292 | 12301.85 | 1.84% |
| 2025-07-24 | 18.10 | 18.30 | 0.21 | 1.16% | 18.03 | 18.33 | 76788 | 13988.96 | 2.10% |
| 2025-07-23 | 18.34 | 18.09 | -0.24 | -1.31% | 18.03 | 18.47 | 88060 | 16048.83 | 2.41% |
| 2025-07-22 | 17.81 | 18.33 | 0.38 | 2.12% | 17.81 | 18.35 | 115406 | 20911.96 | 3.16% |
| 2025-07-21 | 17.59 | 17.95 | 0.43 | 2.45% | 17.59 | 17.99 | 108048 | 19319.24 | 2.96% |
| 2025-07-18 | 17.62 | 17.52 | -0.03 | -0.17% | 17.45 | 17.62 | 37104 | 6498.39 | 1.01% |
| 2025-07-17 | 17.45 | 17.55 | 0.08 | 0.46% | 17.35 | 17.71 | 44392 | 7784.10 | 1.21% |
| 2025-07-16 | 17.39 | 17.47 | 0.09 | 0.52% | 17.29 | 17.48 | 43556 | 7572.81 | 1.19% |
| 2025-07-15 | 17.81 | 17.38 | -0.38 | -2.14% | 17.29 | 17.81 | 82397 | 14399.86 | 2.25% |
| 2025-07-14 | 17.75 | 17.76 | -0.07 | -0.39% | 17.75 | 17.95 | 54057 | 9632.69 | 1.48% |
| 2025-07-11 | 17.62 | 17.83 | 0.19 | 1.08% | 17.55 | 18.03 | 117228 | 20917.30 | 3.21% |
| 2025-07-10 | 17.55 | 17.64 | 0.09 | 0.51% | 17.44 | 17.73 | 76247 | 13449.29 | 2.09% |
| 2025-07-09 | 17.75 | 17.55 | -0.43 | -2.39% | 17.45 | 17.95 | 137094 | 24116.62 | 3.75% |
| 2025-07-08 | 17.48 | 17.98 | 0.47 | 2.68% | 17.48 | 18.01 | 106778 | 19018.61 | 2.92% |
| 2025-07-07 | 17.69 | 17.51 | -0.29 | -1.63% | 17.47 | 17.69 | 93085 | 16331.89 | 2.55% |
| 2025-07-04 | 17.90 | 17.80 | -0.41 | -2.25% | 17.80 | 18.18 | 121253 | 21784.63 | 3.32% |
| 2025-07-03 | 17.79 | 18.21 | 0.36 | 2.02% | 17.62 | 18.45 | 160036 | 28734.34 | 4.38% |
| 2025-07-02 | 17.63 | 17.85 | 0.17 | 0.96% | 17.54 | 18.06 | 159205 | 28315.05 | 4.35% |
| 2025-07-01 | 17.83 | 17.68 | 0.00 | 0.00% | 17.65 | 17.98 | 91184 | 16236.34 | 2.49% |
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。
