| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
