| 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 | 31.41 | 31.37 | -0.15 | -0.48% | 31.20 | 32.08 | 48557 | 15305.63 | 1.06% | 0.00 |
| 2025-06-19 | 32.02 | 31.52 | -0.58 | -1.81% | 31.38 | 32.46 | 53412 | 16995.00 | 1.16% | 0.00 |
| 2025-06-18 | 32.20 | 32.10 | -0.09 | -0.28% | 31.65 | 32.40 | 48581 | 15534.17 | 1.06% | 0.00 |
| 2025-06-17 | 32.76 | 32.19 | -0.28 | -0.86% | 32.01 | 32.76 | 51909 | 16734.48 | 1.13% | 0.00 |
| 2025-06-16 | 31.21 | 32.47 | 0.92 | 2.92% | 31.21 | 32.99 | 111940 | 36452.13 | 2.44% | 0.00 |
| 2025-06-13 | 32.00 | 31.55 | -0.58 | -1.81% | 31.00 | 32.48 | 126850 | 39939.42 | 2.76% | 0.00 |
| 2025-06-12 | 32.37 | 32.13 | -0.37 | -1.14% | 32.06 | 32.72 | 68406 | 22117.62 | 1.49% | 0.00 |
| 2025-06-11 | 32.45 | 32.50 | 0.17 | 0.53% | 32.22 | 32.84 | 59993 | 19517.71 | 1.31% | 0.00 |
| 2025-06-10 | 33.05 | 32.33 | -0.67 | -2.03% | 31.95 | 33.24 | 67899 | 22019.70 | 1.48% | 0.00 |
| 2025-06-09 | 32.86 | 33.00 | 0.35 | 1.07% | 32.60 | 33.35 | 66053 | 21791.42 | 1.44% | 0.00 |
| 2025-06-06 | 32.61 | 32.65 | -0.16 | -0.49% | 32.44 | 33.40 | 57316 | 18742.63 | 1.25% | 0.00 |
| 2025-06-05 | 31.63 | 32.81 | 1.44 | 4.59% | 31.19 | 33.11 | 127373 | 41018.82 | 2.77% | 0.00 |
| 2025-06-04 | 30.88 | 31.37 | 0.52 | 1.69% | 30.88 | 31.78 | 62137 | 19544.69 | 1.35% | 0.00 |
| 2025-06-03 | 30.81 | 30.85 | -0.25 | -0.80% | 30.78 | 31.27 | 39751 | 12300.30 | 0.87% | 0.00 |
| 2025-05-30 | 31.13 | 31.10 | -0.45 | -1.43% | 30.97 | 31.30 | 48918 | 15213.33 | 1.07% | 0.00 |
| 2025-05-29 | 30.86 | 31.55 | 0.88 | 2.87% | 30.70 | 31.56 | 68927 | 21585.32 | 1.50% | 0.00 |
| 2025-05-28 | 31.45 | 30.67 | -0.91 | -2.88% | 30.46 | 31.60 | 78706 | 24308.21 | 1.71% | 0.00 |
| 2025-05-27 | 32.25 | 31.58 | -0.73 | -2.26% | 31.35 | 32.29 | 57706 | 18276.18 | 1.26% | 0.00 |
| 2025-05-26 | 32.00 | 32.31 | 0.54 | 1.70% | 31.63 | 32.48 | 58811 | 18804.21 | 1.28% | 0.00 |
| 2025-05-23 | 31.93 | 31.77 | -0.02 | -0.06% | 31.13 | 32.42 | 66647 | 21217.81 | 1.45% | 0.00 |
| 2025-05-22 | 32.46 | 32.29 | -0.33 | -1.01% | 32.24 | 33.66 | 73031 | 23958.98 | 1.59% | 0.00 |
| 2025-05-21 | 33.18 | 32.62 | -0.47 | -1.42% | 32.58 | 33.26 | 50206 | 16461.07 | 1.09% | 0.00 |
| 2025-05-20 | 32.49 | 33.09 | 0.47 | 1.44% | 32.41 | 33.13 | 53780 | 17697.24 | 1.17% | 0.00 |
| 2025-05-19 | 32.78 | 32.62 | -0.22 | -0.67% | 32.17 | 32.91 | 50912 | 16535.39 | 1.11% | 0.00 |
| 2025-05-16 | 33.03 | 32.84 | -0.35 | -1.05% | 32.81 | 33.38 | 67100 | 22182.28 | 1.46% | 0.00 |
| 2025-05-15 | 34.16 | 33.19 | -1.11 | -3.24% | 33.10 | 34.16 | 92080 | 30825.48 | 2.00% | 0.00 |
| 2025-05-14 | 34.22 | 34.30 | 0.18 | 0.53% | 33.86 | 34.80 | 145874 | 50214.88 | 3.18% | 2.00 |
| 2025-05-13 | 34.45 | 34.12 | 0.91 | 2.74% | 33.95 | 34.80 | 216848 | 74515.73 | 4.72% | 10.00 |
| 2025-05-12 | 32.91 | 33.21 | 1.00 | 3.10% | 32.70 | 33.46 | 114692 | 37962.53 | 2.50% | 0.00 |
| 2025-05-09 | 33.48 | 32.21 | -1.28 | -3.82% | 32.07 | 33.48 | 126356 | 41062.15 | 2.75% | 0.00 |
| 2025-05-08 | 32.89 | 33.49 | 0.42 | 1.27% | 32.83 | 33.56 | 90977 | 30245.44 | 1.98% | 2.00 |
| 2025-05-07 | 33.54 | 33.07 | 0.35 | 1.07% | 32.51 | 33.93 | 121419 | 40112.52 | 2.64% | 0.00 |
| 2025-05-06 | 32.19 | 32.72 | 0.84 | 2.63% | 32.18 | 32.78 | 101825 | 33157.27 | 2.23% | 0.00 |
| 2025-04-30 | 31.00 | 31.88 | 0.80 | 2.57% | 30.67 | 32.06 | 107526 | 33908.19 | 2.35% | 2.00 |
| 2025-04-29 | 30.85 | 31.08 | 0.17 | 0.55% | 30.53 | 31.39 | 65803 | 20452.65 | 1.44% | 0.00 |
| 2025-04-28 | 31.31 | 30.91 | -0.20 | -0.64% | 30.82 | 31.87 | 71957 | 22467.14 | 1.57% | 0.00 |
| 2025-04-25 | 31.00 | 31.11 | 0.30 | 0.97% | 30.82 | 31.58 | 85982 | 26873.23 | 1.88% | 0.00 |
| 2025-04-24 | 31.50 | 30.81 | -0.93 | -2.93% | 30.68 | 31.69 | 110485 | 34354.18 | 2.42% | 0.00 |
| 2025-04-23 | 30.82 | 31.74 | 1.34 | 4.41% | 30.81 | 32.32 | 159974 | 50432.05 | 3.50% | 0.00 |
| 2025-04-22 | 31.01 | 30.40 | -0.79 | -2.53% | 30.36 | 31.24 | 92357 | 28392.32 | 2.02% | 12.88 |
| 2025-04-21 | 30.73 | 31.19 | 0.49 | 1.60% | 30.36 | 31.23 | 73598 | 22795.28 | 1.61% | 0.00 |
| 2025-04-18 | 30.68 | 30.70 | 0.14 | 0.46% | 30.30 | 30.94 | 64710 | 19815.44 | 1.41% | 0.00 |
| 2025-04-17 | 30.08 | 30.56 | -0.06 | -0.20% | 30.00 | 31.11 | 95843 | 29344.55 | 2.10% | 0.00 |
| 2025-04-16 | 31.75 | 30.62 | -1.46 | -4.55% | 30.10 | 31.87 | 186496 | 57450.33 | 4.08% | 0.00 |
| 2025-04-15 | 32.35 | 32.08 | -0.38 | -1.17% | 31.85 | 32.58 | 77608 | 24924.28 | 1.70% | 0.00 |
| 2025-04-14 | 32.69 | 32.46 | 0.76 | 2.40% | 31.88 | 33.38 | 153524 | 49921.02 | 3.36% | 0.00 |
| 2025-04-11 | 31.24 | 31.70 | 0.44 | 1.41% | 30.61 | 32.15 | 159531 | 50023.22 | 3.49% | 0.00 |
| 2025-04-10 | 32.50 | 31.26 | 1.47 | 4.93% | 30.88 | 32.56 | 184740 | 58725.47 | 4.04% | 0.00 |
| 2025-04-09 | 29.50 | 29.79 | -0.44 | -1.46% | 27.00 | 30.60 | 183813 | 53711.16 | 4.02% | 0.00 |
| 2025-04-08 | 30.69 | 30.23 | -0.29 | -0.95% | 29.62 | 31.90 | 170585 | 52111.96 | 3.73% | 0.00 |
| 2025-04-07 | 34.01 | 30.52 | -7.63 | -20.00% | 30.52 | 34.49 | 177055 | 56772.93 | 3.87% | 14.65 |
| 2025-04-03 | 39.98 | 38.15 | -2.49 | -6.13% | 37.91 | 39.98 | 130959 | 50828.66 | 2.86% | 0.00 |
| 2025-04-02 | 40.40 | 40.64 | 0.38 | 0.94% | 40.06 | 41.18 | 50066 | 20351.97 | 1.09% | 0.00 |
| 2025-04-01 | 39.91 | 40.26 | 0.52 | 1.31% | 39.85 | 40.49 | 57533 | 23168.13 | 1.26% | 0.00 |
| 2025-03-31 | 39.98 | 39.74 | -0.42 | -1.05% | 38.66 | 40.29 | 105259 | 41367.80 | 2.30% | 0.00 |
| 2025-03-28 | 40.29 | 40.16 | -0.12 | -0.30% | 40.16 | 40.95 | 46848 | 18953.76 | 1.02% | 0.00 |
| 2025-03-27 | 41.26 | 40.28 | -1.20 | -2.89% | 40.20 | 41.26 | 92087 | 37412.95 | 2.01% | 8.96 |
| 2025-03-26 | 41.40 | 41.48 | -0.13 | -0.31% | 41.34 | 42.18 | 55427 | 23125.37 | 1.21% | 0.00 |
| 2025-03-25 | 43.02 | 41.61 | -1.84 | -4.23% | 41.30 | 43.80 | 113031 | 48022.80 | 2.47% | 0.00 |
| 2025-03-24 | 42.47 | 43.45 | 0.67 | 1.57% | 41.80 | 43.51 | 106433 | 45416.54 | 2.33% | 0.00 |
| 2025-03-21 | 42.40 | 42.78 | 0.10 | 0.23% | 41.80 | 43.09 | 105865 | 44900.96 | 2.31% | 0.00 |
| 2025-03-20 | 44.35 | 42.68 | -1.85 | -4.15% | 42.67 | 44.93 | 160475 | 69844.64 | 3.51% | 0.00 |
| 2025-03-19 | 44.30 | 44.53 | -0.36 | -0.80% | 43.88 | 45.18 | 90312 | 40079.92 | 1.97% | 0.00 |
| 2025-03-18 | 45.55 | 44.89 | -1.01 | -2.20% | 44.31 | 47.30 | 166063 | 76079.84 | 3.63% | 0.00 |
| 2025-03-17 | 46.49 | 45.90 | -0.50 | -1.08% | 45.06 | 46.99 | 163330 | 74989.58 | 3.57% | 2.00 |
| 2025-03-14 | 43.21 | 46.40 | 2.80 | 6.42% | 42.56 | 47.74 | 255752 | 117103.18 | 5.59% | 2.00 |
| 2025-03-13 | 44.88 | 43.60 | -1.31 | -2.92% | 43.08 | 45.50 | 178033 | 78662.34 | 3.89% | 0.00 |
| 2025-03-12 | 43.95 | 44.91 | 1.57 | 3.62% | 43.00 | 46.39 | 269485 | 120698.46 | 5.89% | 0.00 |
| 2025-03-11 | 41.55 | 43.34 | 0.78 | 1.83% | 41.19 | 43.58 | 194090 | 82459.18 | 4.24% | 0.00 |
| 2025-03-10 | 41.68 | 42.56 | 1.71 | 4.19% | 41.06 | 43.18 | 213326 | 90178.30 | 4.66% | 0.00 |
| 2025-03-07 | 41.33 | 40.85 | -0.92 | -2.20% | 40.44 | 41.76 | 130570 | 53473.58 | 2.85% | 2.00 |
| 2025-03-06 | 40.88 | 41.77 | 1.76 | 4.40% | 40.80 | 42.80 | 212927 | 89029.09 | 4.65% | 12.63 |
| 2025-03-05 | 39.45 | 40.01 | 0.94 | 2.41% | 38.92 | 40.05 | 112899 | 44648.61 | 2.47% | 0.00 |
| 2025-03-04 | 38.69 | 39.07 | -0.40 | -1.01% | 38.26 | 39.33 | 132429 | 51367.82 | 2.89% | 0.00 |
| 2025-03-03 | 40.75 | 39.47 | -1.33 | -3.26% | 39.02 | 40.98 | 146037 | 58060.55 | 3.19% | 0.00 |
| 2025-02-28 | 43.48 | 40.80 | -3.17 | -7.21% | 40.50 | 43.48 | 231793 | 96038.18 | 5.07% | 0.00 |
| 2025-02-27 | 43.61 | 43.97 | 0.75 | 1.74% | 42.52 | 44.57 | 238571 | 103953.59 | 5.22% | 0.00 |
| 2025-02-26 | 42.05 | 43.22 | 0.75 | 1.77% | 40.83 | 44.27 | 259639 | 110492.73 | 5.68% | 0.00 |
| 2025-02-25 | 41.40 | 42.47 | -1.68 | -3.81% | 41.40 | 43.88 | 248333 | 105932.38 | 5.43% | 0.00 |
| 2025-02-24 | 42.86 | 44.15 | 2.08 | 4.94% | 41.01 | 44.20 | 383295 | 163047.84 | 8.38% | 7.00 |
金盘科技(688676)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。
