| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 44.24 | 44.87 | 0.11 | 0.25% | 44.24 | 45.64 | 17593 | 7938.35 | 1.71% | 0.00 |
| 2026-02-04 | 46.99 | 44.76 | -1.77 | -3.80% | 43.88 | 46.99 | 28457 | 12759.81 | 2.77% | 0.00 |
| 2026-02-03 | 45.70 | 46.53 | 1.67 | 3.72% | 45.70 | 47.20 | 24031 | 11166.43 | 2.34% | 0.00 |
| 2026-02-02 | 47.17 | 44.86 | -2.93 | -6.13% | 44.75 | 47.59 | 24583 | 11261.82 | 2.39% | 0.00 |
| 2026-01-30 | 48.32 | 47.79 | 0.10 | 0.21% | 46.65 | 49.18 | 22530 | 10760.08 | 2.19% | 0.00 |
| 2026-01-29 | 46.98 | 47.69 | -0.54 | -1.12% | 46.58 | 51.19 | 34970 | 17063.71 | 3.41% | 0.00 |
| 2026-01-28 | 50.78 | 48.23 | -3.06 | -5.97% | 47.89 | 51.29 | 34582 | 16977.73 | 3.37% | 0.00 |
| 2026-01-27 | 48.30 | 51.29 | 2.98 | 6.17% | 47.00 | 51.50 | 44880 | 22272.11 | 4.37% | 0.00 |
| 2026-01-26 | 52.65 | 48.31 | -4.87 | -9.16% | 47.40 | 53.22 | 53859 | 26690.14 | 5.25% | 0.00 |
| 2026-01-23 | 52.48 | 53.18 | 1.87 | 3.64% | 51.90 | 56.25 | 58502 | 31595.06 | 5.70% | 0.00 |
| 2026-01-22 | 51.00 | 51.31 | -0.10 | -0.19% | 50.00 | 53.50 | 44443 | 23010.39 | 4.33% | 0.00 |
| 2026-01-21 | 49.10 | 51.41 | 2.36 | 4.81% | 47.50 | 52.37 | 51098 | 25754.83 | 4.98% | 0.00 |
| 2026-01-20 | 51.26 | 49.05 | -2.00 | -3.92% | 48.37 | 51.40 | 47500 | 23566.39 | 4.63% | 0.00 |
| 2026-01-19 | 47.97 | 51.05 | 2.25 | 4.61% | 47.50 | 52.85 | 69080 | 34662.50 | 6.73% | 0.00 |
| 2026-01-16 | 43.84 | 48.80 | 4.60 | 10.41% | 43.84 | 50.18 | 86619 | 41180.50 | 8.44% | 0.00 |
| 2026-01-15 | 42.60 | 44.20 | 0.69 | 1.59% | 42.31 | 45.05 | 41568 | 18173.17 | 4.05% | 0.00 |
| 2026-01-14 | 42.84 | 43.51 | 0.18 | 0.42% | 42.75 | 45.66 | 55214 | 24310.28 | 5.38% | 0.00 |
| 2026-01-13 | 48.90 | 43.33 | -4.57 | -9.54% | 43.21 | 49.25 | 69189 | 31137.01 | 6.74% | 0.00 |
| 2026-01-12 | 47.00 | 47.90 | 0.90 | 1.91% | 45.29 | 49.50 | 87000 | 41286.79 | 8.47% | 0.00 |
| 2026-01-09 | 45.70 | 47.00 | 1.83 | 4.05% | 44.88 | 47.98 | 72250 | 33454.27 | 7.04% | 10.00 |
| 2026-01-08 | 45.30 | 45.17 | -1.17 | -2.52% | 44.30 | 46.74 | 68448 | 31024.91 | 6.67% | 0.00 |
| 2026-01-07 | 46.80 | 46.34 | -0.84 | -1.78% | 44.88 | 47.38 | 57655 | 26739.35 | 5.62% | 0.00 |
| 2026-01-06 | 46.01 | 47.18 | 0.43 | 0.92% | 44.02 | 49.32 | 97929 | 45356.41 | 9.54% | 2.85 |
| 2026-01-05 | 43.00 | 46.75 | 4.03 | 9.43% | 41.87 | 47.65 | 117326 | 53155.94 | 11.43% | 0.00 |
| 2025-12-31 | 39.00 | 42.72 | 4.44 | 11.60% | 37.71 | 43.68 | 101368 | 41361.09 | 9.87% | 0.00 |
| 2025-12-30 | 41.30 | 38.28 | -3.38 | -8.11% | 38.28 | 42.30 | 78434 | 31240.51 | 7.64% | 0.00 |
| 2025-12-29 | 40.79 | 41.66 | 0.98 | 2.41% | 39.30 | 42.05 | 65424 | 26630.14 | 6.37% | 0.00 |
| 2025-12-26 | 37.53 | 40.68 | 2.78 | 7.34% | 37.37 | 43.39 | 105009 | 43393.10 | 10.23% | 0.00 |
| 2025-12-25 | 36.80 | 37.90 | 0.94 | 2.54% | 35.92 | 38.99 | 50413 | 18932.01 | 4.91% | 0.00 |
| 2025-12-24 | 36.71 | 36.96 | 0.26 | 0.71% | 36.52 | 37.29 | 25215 | 9307.38 | 2.46% | 0.00 |
| 2025-12-23 | 37.90 | 36.70 | -1.20 | -3.17% | 36.60 | 37.90 | 29917 | 11070.92 | 2.91% | 0.00 |
| 2025-12-22 | 37.30 | 37.90 | 0.10 | 0.26% | 36.39 | 37.94 | 50984 | 18844.80 | 4.97% | 0.00 |
| 2025-12-19 | 38.65 | 37.80 | -0.45 | -1.18% | 37.13 | 39.30 | 56308 | 21363.48 | 5.48% | 0.00 |
| 2025-12-18 | 35.97 | 38.25 | 1.85 | 5.08% | 35.51 | 40.00 | 78950 | 29876.21 | 7.69% | 0.00 |
| 2025-12-17 | 37.10 | 36.40 | -1.71 | -4.49% | 35.67 | 38.00 | 57984 | 21194.60 | 5.65% | 0.00 |
| 2025-12-16 | 35.41 | 38.11 | 2.70 | 7.62% | 34.33 | 39.49 | 92522 | 34486.70 | 9.01% | 0.00 |
| 2025-12-15 | 36.00 | 35.41 | 0.05 | 0.14% | 35.16 | 38.08 | 59116 | 21569.46 | 5.76% | 0.00 |
| 2025-12-12 | 34.10 | 35.36 | 0.96 | 2.79% | 33.92 | 35.84 | 41225 | 14492.78 | 4.02% | 0.00 |
| 2025-12-11 | 34.60 | 34.40 | -0.17 | -0.49% | 33.66 | 35.38 | 35146 | 12090.90 | 3.42% | 0.00 |
| 2025-12-10 | 34.30 | 34.57 | 0.02 | 0.06% | 33.68 | 34.64 | 21630 | 7401.85 | 2.11% | 0.00 |
| 2025-12-09 | 35.21 | 34.55 | -1.12 | -3.14% | 34.50 | 35.48 | 36911 | 12879.44 | 3.60% | 0.00 |
| 2025-12-08 | 33.95 | 35.67 | 1.77 | 5.22% | 33.62 | 36.99 | 65033 | 23206.56 | 6.33% | 0.00 |
| 2025-12-05 | 33.40 | 33.90 | 0.35 | 1.04% | 32.32 | 33.96 | 38435 | 12774.01 | 3.74% | 0.00 |
| 2025-12-04 | 32.80 | 33.55 | 0.60 | 1.82% | 32.00 | 33.97 | 44483 | 14668.60 | 4.33% | 0.00 |
| 2025-12-03 | 34.30 | 32.95 | -1.68 | -4.85% | 32.78 | 34.45 | 49862 | 16609.49 | 4.86% | 0.00 |
| 2025-12-02 | 35.64 | 34.63 | -1.14 | -3.19% | 34.55 | 36.35 | 52072 | 18382.86 | 5.07% | 0.00 |
| 2025-12-01 | 36.15 | 35.77 | -1.13 | -3.06% | 35.40 | 36.57 | 51193 | 18367.89 | 4.99% | 2.00 |
| 2025-11-28 | 37.16 | 36.90 | -1.26 | -3.30% | 35.77 | 37.35 | 72426 | 26405.86 | 7.05% | 0.00 |
| 2025-11-27 | 35.58 | 38.16 | 2.06 | 5.71% | 34.88 | 38.41 | 123158 | 45649.82 | 12.00% | 0.00 |
| 2025-11-26 | 36.50 | 36.10 | -0.70 | -1.90% | 35.00 | 36.80 | 87708 | 31338.14 | 8.54% | 0.00 |
| 2025-11-25 | 35.16 | 36.80 | 1.96 | 5.63% | 35.00 | 38.67 | 130116 | 48282.02 | 12.67% | 0.00 |
| 2025-11-24 | 29.30 | 34.84 | 5.81 | 20.01% | 29.11 | 34.84 | 89285 | 29267.16 | 8.70% | 0.00 |
| 2025-11-21 | 29.49 | 29.03 | -0.62 | -2.09% | 28.41 | 30.89 | 22110 | 6500.90 | 2.15% | 0.00 |
| 2025-11-20 | 30.00 | 29.65 | -0.30 | -1.00% | 29.50 | 30.30 | 9547 | 2841.57 | 0.93% | 0.00 |
| 2025-11-19 | 30.50 | 29.95 | -0.64 | -2.09% | 29.85 | 30.90 | 14481 | 4380.55 | 1.41% | 0.00 |
| 2025-11-18 | 31.00 | 30.59 | 0.09 | 0.30% | 30.51 | 32.18 | 22572 | 7049.76 | 2.20% | 0.00 |
| 2025-11-17 | 30.63 | 30.50 | 0.00 | 0.00% | 30.30 | 31.00 | 11240 | 3438.70 | 1.09% | 0.00 |
| 2025-11-14 | 30.14 | 30.50 | -0.01 | -0.03% | 29.93 | 30.96 | 11785 | 3600.44 | 1.15% | 0.00 |
| 2025-11-13 | 30.05 | 30.51 | 0.49 | 1.63% | 30.05 | 31.15 | 17357 | 5305.14 | 1.69% | 0.00 |
| 2025-11-12 | 30.83 | 30.02 | -0.62 | -2.02% | 29.88 | 30.83 | 11336 | 3416.59 | 1.10% | 0.00 |
| 2025-11-11 | 30.90 | 30.64 | -0.27 | -0.87% | 30.41 | 31.24 | 10648 | 3272.63 | 1.04% | 0.00 |
| 2025-11-10 | 30.89 | 30.91 | 0.02 | 0.06% | 30.66 | 31.51 | 11436 | 3541.11 | 1.11% | 0.00 |
| 2025-11-07 | 31.07 | 30.89 | -0.02 | -0.06% | 30.35 | 32.17 | 20927 | 6542.35 | 2.04% | 0.00 |
| 2025-11-06 | 30.60 | 30.91 | 0.31 | 1.01% | 30.41 | 31.08 | 9251 | 2850.05 | 0.90% | 0.00 |
| 2025-11-05 | 30.30 | 30.60 | -0.07 | -0.23% | 30.00 | 30.95 | 11748 | 3596.75 | 1.14% | 0.00 |
| 2025-11-04 | 31.70 | 30.67 | -1.05 | -3.31% | 30.20 | 31.72 | 17737 | 5460.66 | 1.73% | 0.00 |
| 2025-11-03 | 32.04 | 31.72 | -0.32 | -1.00% | 31.16 | 32.04 | 13369 | 4220.57 | 1.30% | 0.00 |
| 2025-10-31 | 31.67 | 32.04 | 0.37 | 1.17% | 31.51 | 32.45 | 11765 | 3780.13 | 1.15% | 0.00 |
| 2025-10-30 | 32.07 | 31.67 | -0.51 | -1.58% | 31.66 | 32.17 | 12795 | 4077.26 | 1.25% | 0.00 |
| 2025-10-29 | 32.50 | 32.18 | -0.79 | -2.40% | 31.89 | 32.77 | 19028 | 6127.07 | 1.85% | 0.00 |
| 2025-10-28 | 32.33 | 32.97 | -0.43 | -1.29% | 32.21 | 32.97 | 23232 | 7575.17 | 2.26% | 0.00 |
| 2025-10-27 | 33.65 | 33.40 | 0.18 | 0.54% | 33.07 | 34.14 | 17333 | 5809.90 | 1.69% | 0.00 |
| 2025-10-24 | 32.24 | 33.22 | 1.17 | 3.65% | 32.21 | 33.23 | 18487 | 6100.52 | 5.49% | 0.00 |
| 2025-10-23 | 32.36 | 32.05 | -0.30 | -0.93% | 31.46 | 32.51 | 10916 | 3467.74 | 3.24% | 0.00 |
| 2025-10-22 | 32.54 | 32.35 | -0.22 | -0.68% | 32.09 | 33.01 | 13936 | 4532.44 | 4.14% | 0.00 |
| 2025-10-21 | 32.18 | 32.57 | 0.45 | 1.40% | 31.77 | 32.65 | 13652 | 4409.75 | 4.06% | 0.00 |
| 2025-10-20 | 32.20 | 32.12 | 0.49 | 1.55% | 31.72 | 32.49 | 12043 | 3855.38 | 3.58% | 0.00 |
| 2025-10-17 | 32.56 | 31.63 | -0.95 | -2.92% | 31.50 | 32.89 | 11041 | 3527.77 | 3.28% | 0.00 |
| 2025-10-16 | 33.15 | 32.68 | -0.47 | -1.42% | 32.47 | 33.16 | 11246 | 3678.88 | 3.34% | 0.00 |
| 2025-10-15 | 33.62 | 33.15 | -0.15 | -0.45% | 32.71 | 33.76 | 12042 | 3985.25 | 3.58% | 0.00 |
金橙子(688291)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。
