| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 93.50 | 98.20 | 4.10 | 4.36% | 93.50 | 98.78 | 192718 | 185836.77 | 4.19% | 5.00 |
| 2026-02-02 | 95.99 | 94.10 | 2.58 | 2.82% | 93.66 | 99.90 | 247740 | 239842.66 | 5.39% | 5.00 |
| 2026-01-30 | 92.08 | 91.52 | -1.48 | -1.59% | 86.53 | 92.85 | 156767 | 140981.73 | 3.41% | 4.00 |
| 2026-01-29 | 97.31 | 93.00 | -5.29 | -5.38% | 92.85 | 98.28 | 137781 | 131100.09 | 3.00% | 6.29 |
| 2026-01-28 | 96.60 | 98.29 | 0.92 | 0.94% | 94.29 | 99.18 | 155672 | 150490.61 | 3.39% | 22.56 |
| 2026-01-27 | 96.11 | 97.37 | 1.38 | 1.44% | 93.11 | 97.82 | 134547 | 128348.67 | 2.93% | 4.00 |
| 2026-01-26 | 98.90 | 95.99 | -2.92 | -2.95% | 94.80 | 100.27 | 158651 | 153998.52 | 3.45% | 2.00 |
| 2026-01-23 | 98.10 | 98.91 | 0.28 | 0.28% | 98.10 | 101.81 | 132583 | 132354.53 | 2.88% | 0.00 |
| 2026-01-22 | 100.71 | 98.63 | -3.09 | -3.04% | 98.00 | 102.96 | 131905 | 130900.39 | 2.87% | 7.00 |
| 2026-01-21 | 98.90 | 101.72 | -0.07 | -0.07% | 97.70 | 102.35 | 159813 | 159881.73 | 3.48% | 6.69 |
| 2026-01-20 | 105.00 | 101.79 | -4.45 | -4.19% | 101.00 | 107.42 | 231175 | 239457.97 | 5.03% | 4.00 |
| 2026-01-19 | 96.00 | 106.24 | 8.26 | 8.43% | 96.00 | 107.60 | 271372 | 283279.34 | 5.90% | 8.19 |
| 2026-01-16 | 101.02 | 97.98 | 1.98 | 2.06% | 97.28 | 106.00 | 280146 | 283006.16 | 6.09% | 10.00 |
| 2026-01-15 | 95.80 | 96.00 | -0.94 | -0.97% | 92.38 | 99.45 | 241742 | 230632.66 | 5.26% | 4.00 |
| 2026-01-14 | 93.00 | 96.94 | 3.99 | 4.29% | 91.28 | 102.99 | 380047 | 365523.91 | 8.27% | 15.00 |
| 2026-01-13 | 87.00 | 92.95 | 4.78 | 5.42% | 83.60 | 95.99 | 391349 | 350510.81 | 8.51% | 32.40 |
| 2026-01-12 | 88.90 | 88.17 | -0.06 | -0.07% | 83.06 | 93.38 | 273252 | 237068.16 | 5.94% | 0.00 |
| 2026-01-09 | 85.28 | 88.23 | 2.17 | 2.52% | 84.37 | 90.28 | 186397 | 164304.08 | 4.05% | 10.00 |
| 2026-01-08 | 87.80 | 86.06 | -0.83 | -0.96% | 85.89 | 89.98 | 165675 | 145645.98 | 3.60% | 0.00 |
| 2026-01-07 | 85.66 | 86.89 | 0.55 | 0.64% | 85.53 | 89.35 | 156295 | 137282.19 | 3.40% | 14.00 |
| 2026-01-06 | 89.48 | 86.34 | -3.68 | -4.09% | 85.13 | 90.01 | 208727 | 181536.64 | 4.54% | 2.34 |
| 2026-01-05 | 89.50 | 90.02 | -0.32 | -0.35% | 89.18 | 92.65 | 141821 | 128321.32 | 3.08% | 0.00 |
| 2025-12-31 | 94.35 | 90.34 | -0.71 | -0.78% | 90.00 | 95.68 | 142561 | 131527.67 | 3.10% | 2.00 |
| 2025-12-30 | 90.56 | 91.05 | -0.13 | -0.14% | 87.44 | 93.00 | 170008 | 152883.03 | 3.70% | 7.00 |
| 2025-12-29 | 92.86 | 91.18 | -2.28 | -2.44% | 89.80 | 92.98 | 156157 | 141985.44 | 3.40% | 14.01 |
| 2025-12-26 | 89.50 | 93.46 | 3.15 | 3.49% | 87.19 | 96.20 | 228354 | 210612.70 | 4.97% | 13.00 |
| 2025-12-25 | 88.40 | 90.31 | -0.25 | -0.28% | 88.39 | 93.69 | 167108 | 151844.14 | 3.63% | 14.48 |
| 2025-12-24 | 87.36 | 90.56 | 3.49 | 4.01% | 86.70 | 93.22 | 222695 | 201439.75 | 4.84% | 19.88 |
| 2025-12-23 | 88.50 | 87.07 | -2.64 | -2.94% | 87.00 | 90.80 | 217579 | 192136.91 | 4.73% | 8.00 |
| 2025-12-22 | 84.00 | 89.71 | 6.53 | 7.85% | 83.83 | 94.87 | 310187 | 276923.72 | 6.75% | 19.13 |
| 2025-12-19 | 85.00 | 83.18 | 1.18 | 1.44% | 82.65 | 85.78 | 138169 | 116095.28 | 3.01% | 15.80 |
| 2025-12-18 | 84.00 | 82.00 | -6.72 | -7.57% | 82.00 | 85.17 | 210849 | 176584.98 | 4.59% | 8.00 |
| 2025-12-17 | 80.00 | 88.72 | 7.80 | 9.64% | 75.50 | 96.00 | 321382 | 267470.09 | 6.99% | 10.00 |
| 2025-12-16 | 84.00 | 80.92 | -4.39 | -5.15% | 79.59 | 84.50 | 150688 | 122455.59 | 3.28% | 0.00 |
| 2025-12-15 | 82.00 | 85.31 | 2.01 | 2.41% | 81.42 | 86.70 | 184809 | 156525.66 | 4.02% | 2.00 |
| 2025-12-12 | 79.98 | 83.30 | 4.29 | 5.43% | 79.52 | 84.99 | 193847 | 159788.75 | 4.22% | 10.00 |
| 2025-12-11 | 85.30 | 79.01 | -4.97 | -5.92% | 79.01 | 86.94 | 180976 | 149977.45 | 3.94% | 0.00 |
| 2025-12-10 | 82.20 | 83.98 | 1.63 | 1.98% | 79.30 | 84.87 | 175972 | 144307.53 | 3.83% | 6.39 |
| 2025-12-09 | 82.15 | 82.35 | -1.00 | -1.20% | 80.44 | 84.00 | 140508 | 115217.78 | 3.06% | 25.65 |
| 2025-12-08 | 82.20 | 83.35 | 2.32 | 2.86% | 80.65 | 84.77 | 151825 | 125758.39 | 3.30% | 0.00 |
| 2025-12-05 | 78.50 | 81.03 | 2.78 | 3.55% | 77.61 | 82.50 | 175352 | 141681.23 | 3.81% | 0.00 |
| 2025-12-04 | 76.29 | 78.25 | 0.77 | 0.99% | 74.42 | 78.66 | 114347 | 87265.30 | 2.49% | 2.95 |
| 2025-12-03 | 78.25 | 77.48 | -1.61 | -2.04% | 77.03 | 80.00 | 98522 | 76981.30 | 2.14% | 0.00 |
| 2025-12-02 | 79.82 | 79.09 | -0.74 | -0.93% | 78.08 | 81.80 | 118181 | 94848.46 | 2.57% | 0.00 |
| 2025-12-01 | 82.00 | 79.83 | -2.03 | -2.48% | 78.80 | 83.19 | 188582 | 151941.86 | 4.10% | 4.00 |
| 2025-11-28 | 74.01 | 81.86 | 6.66 | 8.86% | 73.47 | 83.62 | 260677 | 204707.53 | 5.67% | 0.00 |
| 2025-11-27 | 78.10 | 75.20 | -2.88 | -3.69% | 74.51 | 81.00 | 187231 | 146463.69 | 4.07% | 0.00 |
| 2025-11-26 | 75.90 | 78.08 | 1.30 | 1.69% | 74.26 | 80.38 | 213884 | 165291.91 | 4.65% | 0.00 |
| 2025-11-25 | 73.82 | 76.78 | 4.78 | 6.64% | 73.64 | 79.15 | 208361 | 159615.81 | 4.53% | 0.00 |
| 2025-11-24 | 73.20 | 72.00 | -0.50 | -0.69% | 70.31 | 73.77 | 158871 | 114697.48 | 3.46% | 0.00 |
| 2025-11-21 | 73.68 | 72.50 | -4.38 | -5.70% | 72.44 | 77.35 | 233135 | 174655.47 | 5.07% | 0.00 |
| 2025-11-20 | 78.78 | 76.88 | 2.03 | 2.71% | 74.85 | 79.43 | 182945 | 140063.70 | 3.98% | 2.00 |
| 2025-11-19 | 74.87 | 74.85 | 0.18 | 0.24% | 74.37 | 76.22 | 127762 | 96029.05 | 2.78% | 2.00 |
| 2025-11-18 | 79.01 | 74.67 | -5.33 | -6.66% | 73.10 | 79.01 | 248988 | 187099.50 | 5.42% | 7.00 |
| 2025-11-17 | 77.50 | 80.00 | 2.48 | 3.20% | 76.13 | 80.57 | 203605 | 159497.77 | 4.43% | 6.00 |
| 2025-11-14 | 77.20 | 77.52 | -1.79 | -2.26% | 77.15 | 82.35 | 290212 | 231295.97 | 6.31% | 8.19 |
| 2025-11-13 | 79.00 | 79.31 | -0.26 | -0.33% | 78.00 | 81.54 | 262011 | 209233.08 | 5.70% | 2.00 |
| 2025-11-12 | 82.01 | 79.57 | -4.23 | -5.05% | 77.69 | 82.78 | 338315 | 269774.09 | 7.36% | 29.32 |
| 2025-11-11 | 91.41 | 83.80 | -7.21 | -7.92% | 82.85 | 91.99 | 378343 | 324584.38 | 8.23% | 14.00 |
| 2025-11-10 | 92.51 | 91.01 | -1.17 | -1.27% | 86.18 | 95.26 | 385829 | 348606.88 | 8.39% | 20.00 |
| 2025-11-07 | 87.00 | 92.18 | 3.61 | 4.08% | 87.00 | 96.50 | 375313 | 347899.00 | 8.16% | 0.00 |
| 2025-11-06 | 85.00 | 88.57 | 1.28 | 1.47% | 82.78 | 91.80 | 458476 | 399821.94 | 9.97% | 0.00 |
| 2025-11-05 | 68.71 | 87.29 | 13.39 | 18.12% | 68.70 | 88.68 | 543087 | 441934.66 | 11.81% | 10.00 |
| 2025-11-04 | 75.70 | 73.90 | 0.60 | 0.82% | 72.44 | 79.88 | 318984 | 241460.48 | 6.94% | 4.00 |
| 2025-11-03 | 69.66 | 73.30 | 4.82 | 7.04% | 68.89 | 76.27 | 318971 | 230911.20 | 6.94% | 2.90 |
| 2025-10-31 | 73.26 | 68.48 | -4.78 | -6.52% | 68.15 | 74.30 | 297391 | 209242.58 | 6.47% | 2.00 |
| 2025-10-30 | 75.60 | 73.26 | -2.34 | -3.10% | 73.11 | 78.33 | 304209 | 229295.75 | 6.62% | 0.00 |
| 2025-10-29 | 69.82 | 75.60 | 7.61 | 11.19% | 68.51 | 78.40 | 323858 | 239667.50 | 7.04% | 1.00 |
| 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 |
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。
