| 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 | 67.50 | 67.99 | 0.49 | 0.73% | 66.55 | 69.30 | 228057 | 154700.77 | 4.96% | 0.00 |
| 2025-10-27 | 66.87 | 67.50 | 2.87 | 4.44% | 65.71 | 68.51 | 256908 | 172378.77 | 5.59% | 2.00 |
| 2025-10-24 | 60.33 | 64.63 | 4.96 | 8.31% | 60.19 | 66.26 | 248839 | 156763.12 | 5.41% | 0.00 |
| 2025-10-23 | 61.75 | 59.67 | -2.63 | -4.22% | 58.95 | 62.00 | 188238 | 112580.45 | 4.09% | 0.00 |
| 2025-10-22 | 64.50 | 62.30 | -3.32 | -5.06% | 61.80 | 65.40 | 184677 | 116202.55 | 4.02% | 3.50 |
| 2025-10-21 | 63.78 | 65.62 | 1.48 | 2.31% | 63.00 | 68.46 | 272318 | 180621.97 | 5.92% | 0.00 |
| 2025-10-20 | 64.80 | 64.14 | 1.32 | 2.10% | 63.21 | 67.20 | 239990 | 155666.69 | 5.22% | 0.00 |
| 2025-10-17 | 71.83 | 62.82 | -8.83 | -12.32% | 62.30 | 72.29 | 363769 | 237509.14 | 7.91% | 0.00 |
| 2025-10-16 | 74.73 | 71.65 | 2.24 | 3.23% | 66.88 | 74.88 | 484767 | 345862.88 | 10.54% | 2.00 |
| 2025-10-15 | 57.35 | 69.41 | 11.57 | 20.00% | 57.35 | 69.41 | 386821 | 246990.39 | 8.41% | 0.00 |
| 2025-10-14 | 60.00 | 57.84 | 0.49 | 0.85% | 57.53 | 64.52 | 325614 | 197066.59 | 7.08% | 0.00 |
| 2025-10-13 | 54.98 | 57.35 | -1.42 | -2.42% | 54.98 | 58.79 | 242172 | 138772.61 | 5.27% | 20.00 |
| 2025-10-10 | 54.96 | 58.77 | 3.84 | 6.99% | 54.96 | 63.70 | 339603 | 201863.67 | 7.39% | 15.00 |
| 2025-10-09 | 53.50 | 54.93 | 2.03 | 3.84% | 53.50 | 56.58 | 161158 | 89382.44 | 3.51% | 0.00 |
| 2025-09-30 | 53.73 | 52.90 | -0.68 | -1.27% | 52.88 | 54.34 | 86995 | 46440.43 | 1.89% | 0.00 |
| 2025-09-29 | 53.69 | 53.58 | 0.66 | 1.25% | 53.15 | 54.76 | 114644 | 61674.01 | 2.49% | 2.61 |
| 2025-09-26 | 56.00 | 52.92 | -3.26 | -5.80% | 52.50 | 56.30 | 111279 | 59917.43 | 2.42% | 0.00 |
| 2025-09-25 | 56.73 | 56.18 | -0.38 | -0.67% | 55.50 | 57.88 | 83668 | 47041.52 | 1.82% | 0.00 |
| 2025-09-24 | 55.66 | 56.56 | 0.12 | 0.21% | 54.40 | 57.17 | 135296 | 75777.44 | 2.95% | 0.00 |
| 2025-09-23 | 58.88 | 56.44 | -1.44 | -2.49% | 54.80 | 60.86 | 154043 | 88161.34 | 3.35% | 0.00 |
| 2025-09-22 | 56.76 | 57.88 | 1.16 | 2.05% | 55.80 | 58.29 | 122701 | 70498.59 | 2.67% | 0.00 |
| 2025-09-19 | 54.42 | 56.72 | 1.81 | 3.30% | 54.30 | 57.62 | 154860 | 87536.40 | 3.37% | 2.00 |
| 2025-09-18 | 55.06 | 54.91 | -0.78 | -1.40% | 53.80 | 56.77 | 172498 | 95520.59 | 3.76% | 9.00 |
| 2025-09-17 | 53.35 | 55.69 | 2.47 | 4.64% | 52.72 | 56.02 | 185230 | 101675.80 | 4.03% | 0.00 |
| 2025-09-16 | 52.19 | 53.22 | 0.74 | 1.41% | 51.70 | 54.03 | 129677 | 68705.55 | 2.82% | 1.57 |
| 2025-09-15 | 53.00 | 52.48 | -1.07 | -2.00% | 51.80 | 53.75 | 135210 | 70974.02 | 2.94% | 0.00 |
| 2025-09-12 | 54.20 | 53.55 | -0.57 | -1.05% | 53.53 | 56.17 | 160906 | 87946.50 | 3.50% | 0.00 |
| 2025-09-11 | 52.00 | 54.12 | 2.27 | 4.38% | 51.70 | 55.22 | 151787 | 81582.71 | 3.30% | 0.00 |
| 2025-09-10 | 51.00 | 51.85 | 0.93 | 1.83% | 51.00 | 52.86 | 123822 | 64597.46 | 2.70% | 0.00 |
| 2025-09-09 | 50.68 | 50.92 | 0.50 | 0.99% | 50.23 | 52.50 | 156366 | 80318.74 | 3.40% | 0.00 |
| 2025-09-08 | 55.39 | 50.42 | -5.14 | -9.25% | 50.20 | 55.50 | 246976 | 127267.59 | 5.38% | 0.00 |
| 2025-09-05 | 52.00 | 55.56 | 3.46 | 6.64% | 51.41 | 55.66 | 230589 | 123235.23 | 5.02% | 0.00 |
| 2025-09-04 | 55.70 | 52.10 | -2.60 | -4.75% | 50.41 | 56.32 | 209836 | 111215.52 | 4.57% | 0.00 |
| 2025-09-03 | 53.95 | 54.70 | 0.78 | 1.45% | 53.93 | 55.88 | 135967 | 74649.49 | 2.96% | 0.00 |
| 2025-09-02 | 57.30 | 53.92 | -3.98 | -6.87% | 53.58 | 58.97 | 242026 | 134782.23 | 5.27% | 0.00 |
| 2025-09-01 | 60.47 | 57.90 | -2.14 | -3.56% | 56.08 | 60.99 | 215199 | 124144.60 | 4.69% | 0.00 |
| 2025-08-29 | 60.00 | 60.04 | 1.19 | 2.02% | 59.03 | 62.35 | 172368 | 103697.09 | 3.75% | 1.00 |
| 2025-08-28 | 55.50 | 58.85 | 3.31 | 5.96% | 55.50 | 59.17 | 172034 | 98664.87 | 3.75% | 0.00 |
| 2025-08-27 | 57.33 | 55.54 | -2.27 | -3.93% | 55.54 | 60.60 | 194094 | 112387.77 | 4.23% | 0.00 |
| 2025-08-26 | 56.97 | 57.81 | 1.60 | 2.85% | 56.10 | 59.56 | 163375 | 95183.48 | 3.56% | 3.00 |
| 2025-08-25 | 54.16 | 56.21 | 4.09 | 7.85% | 54.16 | 58.08 | 242915 | 135879.48 | 5.29% | 0.00 |
| 2025-08-22 | 51.55 | 52.12 | 0.72 | 1.40% | 51.20 | 53.20 | 127308 | 66199.56 | 2.77% | 0.00 |
| 2025-08-21 | 55.00 | 51.40 | -3.10 | -5.69% | 51.01 | 55.59 | 181994 | 95268.94 | 3.96% | 0.00 |
| 2025-08-20 | 53.18 | 54.50 | -0.08 | -0.15% | 51.51 | 55.18 | 145137 | 78179.37 | 3.16% | 0.00 |
| 2025-08-19 | 54.67 | 54.58 | 0.28 | 0.52% | 53.36 | 56.23 | 210152 | 114744.62 | 4.58% | 0.00 |
| 2025-08-18 | 54.50 | 54.30 | 2.40 | 4.62% | 52.77 | 56.50 | 290539 | 158220.08 | 6.33% | 5.00 |
| 2025-08-15 | 46.48 | 51.90 | 5.28 | 11.33% | 46.37 | 53.10 | 263580 | 133064.91 | 5.74% | 0.00 |
| 2025-08-14 | 46.72 | 46.62 | -0.57 | -1.21% | 45.62 | 47.40 | 178753 | 83011.66 | 3.89% | 0.00 |
| 2025-08-13 | 45.08 | 47.19 | 1.47 | 3.22% | 45.08 | 47.95 | 173229 | 80321.64 | 3.77% | 0.00 |
| 2025-08-12 | 47.38 | 45.72 | -0.04 | -0.09% | 45.20 | 48.50 | 211966 | 98479.66 | 4.62% | 0.00 |
| 2025-08-11 | 43.62 | 45.76 | 2.77 | 6.44% | 43.62 | 47.10 | 209681 | 95247.10 | 4.57% | 0.00 |
| 2025-08-08 | 42.55 | 42.99 | 0.21 | 0.49% | 42.39 | 44.30 | 127680 | 55267.05 | 2.78% | 0.00 |
| 2025-08-07 | 43.86 | 42.78 | -1.51 | -3.41% | 42.09 | 44.00 | 174885 | 74944.30 | 3.81% | 0.00 |
| 2025-08-06 | 42.36 | 44.29 | 2.23 | 5.30% | 41.80 | 45.00 | 236125 | 102900.09 | 5.14% | 10.00 |
| 2025-08-05 | 42.37 | 42.06 | -0.10 | -0.24% | 41.67 | 42.72 | 151621 | 63774.36 | 3.30% | 0.00 |
| 2025-08-04 | 42.49 | 42.16 | 1.65 | 4.07% | 41.30 | 43.00 | 304299 | 128708.52 | 6.63% | 10.00 |
| 2025-08-01 | 37.80 | 40.51 | 2.61 | 6.89% | 37.70 | 41.50 | 315040 | 126429.67 | 6.86% | 0.00 |
| 2025-07-31 | 37.49 | 37.90 | 0.40 | 1.07% | 37.03 | 38.31 | 121304 | 45905.93 | 2.64% | 0.00 |
| 2025-07-30 | 37.99 | 37.50 | -0.72 | -1.88% | 37.30 | 37.99 | 94847 | 35697.32 | 2.07% | 0.00 |
| 2025-07-29 | 37.86 | 38.22 | 0.46 | 1.22% | 36.80 | 38.31 | 140621 | 52789.62 | 3.06% | 0.00 |
| 2025-07-28 | 38.20 | 37.76 | -0.20 | -0.53% | 37.38 | 38.20 | 122024 | 46006.08 | 2.66% | 0.00 |
| 2025-07-25 | 40.00 | 37.96 | -2.42 | -5.99% | 37.90 | 40.00 | 237160 | 91070.88 | 5.16% | 0.00 |
| 2025-07-24 | 37.03 | 40.38 | 3.11 | 8.34% | 36.87 | 40.97 | 332304 | 131575.08 | 7.24% | 2.00 |
| 2025-07-23 | 39.98 | 37.27 | -1.23 | -3.19% | 37.20 | 40.39 | 215060 | 82711.79 | 4.68% | 35.00 |
| 2025-07-22 | 39.11 | 38.50 | -0.40 | -1.03% | 38.15 | 39.34 | 175874 | 68015.41 | 3.83% | 0.00 |
| 2025-07-21 | 37.60 | 38.90 | 2.22 | 6.05% | 37.25 | 38.96 | 229650 | 87912.45 | 5.00% | 0.00 |
| 2025-07-18 | 36.46 | 36.68 | 0.68 | 1.89% | 36.05 | 36.97 | 138700 | 50787.14 | 3.02% | 0.00 |
| 2025-07-17 | 35.64 | 36.00 | 0.27 | 0.76% | 35.29 | 36.12 | 84658 | 30270.29 | 1.84% | 0.00 |
| 2025-07-16 | 34.83 | 35.73 | 0.91 | 2.61% | 34.82 | 36.36 | 108794 | 38888.32 | 2.37% | 0.00 |
| 2025-07-15 | 35.28 | 34.82 | -0.56 | -1.58% | 34.80 | 35.73 | 87587 | 30828.70 | 1.91% | 0.00 |
| 2025-07-14 | 34.98 | 35.38 | 0.64 | 1.84% | 34.84 | 35.69 | 78278 | 27638.74 | 1.70% | 0.00 |
| 2025-07-11 | 34.68 | 34.74 | 0.05 | 0.14% | 34.19 | 34.86 | 63784 | 22027.15 | 1.39% | 0.00 |
| 2025-07-10 | 34.68 | 34.69 | -0.14 | -0.40% | 34.56 | 35.50 | 81020 | 28278.42 | 1.76% | 29.36 |
| 2025-07-09 | 34.69 | 34.83 | -0.23 | -0.66% | 34.69 | 35.65 | 106238 | 37271.23 | 2.31% | 0.00 |
| 2025-07-08 | 33.55 | 35.06 | 1.43 | 4.25% | 33.41 | 35.58 | 147884 | 51203.00 | 3.22% | 0.00 |
| 2025-07-07 | 33.24 | 33.63 | 0.31 | 0.93% | 32.90 | 33.79 | 66857 | 22231.15 | 1.46% | 0.00 |
| 2025-07-04 | 33.04 | 33.32 | 0.24 | 0.73% | 32.93 | 33.99 | 85250 | 28560.66 | 1.86% | 0.00 |
| 2025-07-03 | 33.15 | 33.08 | -0.20 | -0.60% | 32.91 | 33.45 | 45576 | 15082.54 | 0.99% | 0.00 |
| 2025-07-02 | 33.50 | 33.28 | -0.27 | -0.80% | 32.97 | 33.79 | 48714 | 16171.76 | 1.06% | 0.00 |
| 2025-07-01 | 33.25 | 33.55 | 0.10 | 0.30% | 32.90 | 33.80 | 71855 | 23902.59 | 1.56% | 0.00 |
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。
