| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.49 | 38.75 | 0.57 | 1.49% | 38.00 | 39.55 | 13445 | 5230.22 | 1.31% | 0.00 |
| 2026-03-24 | 37.00 | 38.18 | 2.12 | 5.88% | 36.71 | 38.37 | 21924 | 8208.75 | 2.14% | 0.00 |
| 2026-03-23 | 37.44 | 36.06 | -2.46 | -6.39% | 35.00 | 38.20 | 21770 | 8047.02 | 2.12% | 0.00 |
| 2026-03-20 | 39.80 | 38.52 | -1.13 | -2.85% | 38.48 | 40.50 | 14841 | 5849.86 | 1.45% | 0.00 |
| 2026-03-19 | 40.30 | 39.65 | -1.23 | -3.01% | 39.30 | 40.80 | 9081 | 3623.69 | 0.88% | 0.00 |
| 2026-03-18 | 39.61 | 40.88 | 1.06 | 2.66% | 39.61 | 40.94 | 11560 | 4656.66 | 1.13% | 0.00 |
| 2026-03-17 | 41.98 | 39.82 | -2.09 | -4.99% | 39.70 | 42.10 | 17329 | 7042.19 | 1.69% | 0.00 |
| 2026-03-16 | 41.18 | 41.91 | 0.41 | 0.99% | 40.69 | 41.98 | 11361 | 4699.64 | 1.11% | 0.00 |
| 2026-03-13 | 42.36 | 41.50 | -0.98 | -2.31% | 41.30 | 42.85 | 14538 | 6095.92 | 1.42% | 0.00 |
| 2026-03-12 | 44.00 | 42.48 | -1.76 | -3.98% | 42.00 | 44.33 | 21517 | 9238.37 | 2.10% | 0.00 |
| 2026-03-11 | 46.47 | 44.24 | -1.60 | -3.49% | 44.23 | 47.39 | 28161 | 12809.99 | 2.74% | 0.00 |
| 2026-03-10 | 45.22 | 45.84 | 1.29 | 2.90% | 45.10 | 46.24 | 18435 | 8424.17 | 1.80% | 0.00 |
| 2026-03-09 | 45.01 | 44.55 | -1.92 | -4.13% | 42.80 | 45.17 | 23351 | 10240.57 | 2.27% | 0.00 |
| 2026-03-06 | 46.50 | 46.47 | -0.52 | -1.11% | 45.90 | 47.19 | 16827 | 7838.38 | 1.64% | 0.00 |
| 2026-03-05 | 46.50 | 46.99 | 1.48 | 3.25% | 45.60 | 47.36 | 26306 | 12242.12 | 2.56% | 0.00 |
| 2026-03-04 | 47.00 | 45.51 | -2.59 | -5.38% | 45.00 | 47.69 | 34327 | 15718.52 | 3.34% | 0.00 |
| 2026-03-03 | 52.23 | 48.10 | -4.01 | -7.70% | 48.00 | 52.23 | 34243 | 16897.59 | 3.34% | 0.00 |
| 2026-03-02 | 51.36 | 52.11 | -0.19 | -0.36% | 51.27 | 53.79 | 34867 | 18295.77 | 3.40% | 0.00 |
| 2026-02-27 | 53.03 | 52.30 | -2.06 | -3.79% | 52.05 | 54.39 | 28905 | 15253.36 | 2.82% | 0.00 |
| 2026-02-26 | 48.40 | 54.36 | 5.81 | 11.97% | 47.54 | 55.50 | 66187 | 34362.16 | 6.45% | 0.00 |
| 2026-02-25 | 48.07 | 48.55 | 0.55 | 1.15% | 46.81 | 49.10 | 23674 | 11372.59 | 2.31% | 0.00 |
| 2026-02-24 | 48.82 | 48.00 | -0.08 | -0.17% | 45.03 | 48.82 | 35843 | 16703.99 | 3.49% | 0.00 |
| 2026-02-13 | 49.94 | 48.08 | -2.51 | -4.96% | 47.94 | 50.64 | 35107 | 17304.15 | 3.42% | 0.00 |
| 2026-02-12 | 45.30 | 50.59 | 5.81 | 12.97% | 44.75 | 51.78 | 64702 | 31600.92 | 6.30% | 0.00 |
| 2026-02-11 | 45.16 | 44.78 | -0.38 | -0.84% | 44.63 | 46.63 | 16189 | 7340.15 | 1.58% | 0.00 |
| 2026-02-10 | 45.33 | 45.16 | -0.17 | -0.38% | 44.34 | 45.47 | 17392 | 7815.83 | 1.69% | 0.00 |
| 2026-02-09 | 44.84 | 45.33 | 1.40 | 3.19% | 43.81 | 45.68 | 23766 | 10642.06 | 2.31% | 0.00 |
| 2026-02-06 | 44.80 | 43.93 | -0.94 | -2.09% | 43.29 | 44.80 | 22699 | 10009.84 | 2.21% | 0.00 |
| 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 |
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。
