| 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 | 80.17 | 80.62 | 1.36 | 1.72% | 80.10 | 82.88 | 119748 | 97839.59 | 2.60% | 0.00 |
| 2026-03-24 | 80.37 | 79.26 | 0.63 | 0.80% | 76.51 | 80.59 | 115030 | 90078.91 | 2.50% | 15.25 |
| 2026-03-23 | 78.11 | 78.63 | -1.77 | -2.20% | 77.42 | 82.50 | 137369 | 109761.05 | 2.99% | 11.00 |
| 2026-03-20 | 82.50 | 80.40 | -1.28 | -1.57% | 80.00 | 83.55 | 127649 | 104530.98 | 2.78% | 8.00 |
| 2026-03-19 | 82.37 | 81.68 | -3.23 | -3.80% | 81.00 | 83.50 | 120641 | 99180.56 | 2.62% | 3.00 |
| 2026-03-18 | 82.99 | 84.91 | 1.91 | 2.30% | 81.28 | 85.58 | 128064 | 106865.86 | 2.79% | 10.00 |
| 2026-03-17 | 89.60 | 83.00 | -7.56 | -8.35% | 82.21 | 90.57 | 195497 | 168471.08 | 4.25% | 2.06 |
| 2026-03-16 | 93.80 | 90.56 | -3.42 | -3.64% | 87.68 | 93.86 | 151126 | 135667.86 | 3.29% | 4.16 |
| 2026-03-13 | 94.29 | 93.98 | -0.58 | -0.61% | 93.01 | 96.10 | 101054 | 95449.42 | 2.20% | 4.00 |
| 2026-03-12 | 96.66 | 94.56 | -2.04 | -2.11% | 93.00 | 96.66 | 159630 | 150836.06 | 3.47% | 25.00 |
| 2026-03-11 | 100.24 | 96.60 | -4.65 | -4.59% | 96.46 | 100.24 | 214525 | 209566.30 | 4.67% | 10.00 |
| 2026-03-10 | 101.66 | 101.25 | 0.67 | 0.67% | 98.91 | 105.50 | 215278 | 218613.02 | 4.68% | 5.00 |
| 2026-03-09 | 99.10 | 100.58 | -1.48 | -1.45% | 95.00 | 102.39 | 201313 | 198277.98 | 4.38% | 6.00 |
| 2026-03-06 | 103.22 | 102.06 | 0.88 | 0.87% | 99.67 | 105.58 | 203938 | 210395.83 | 4.44% | 13.00 |
| 2026-03-05 | 98.70 | 101.18 | 5.60 | 5.86% | 98.06 | 105.65 | 248419 | 253068.80 | 5.40% | 15.00 |
| 2026-03-04 | 91.01 | 95.58 | 2.49 | 2.67% | 91.01 | 99.20 | 164328 | 158417.02 | 3.57% | 12.00 |
| 2026-03-03 | 100.06 | 93.09 | -7.27 | -7.24% | 92.88 | 100.06 | 176415 | 168407.11 | 3.84% | 9.01 |
| 2026-03-02 | 98.35 | 100.36 | -0.29 | -0.29% | 98.30 | 103.30 | 126092 | 126622.26 | 2.74% | 12.45 |
| 2026-02-27 | 101.42 | 100.65 | -3.23 | -3.11% | 100.00 | 103.50 | 116070 | 117543.92 | 2.52% | 4.00 |
| 2026-02-26 | 98.82 | 103.88 | 2.00 | 1.96% | 98.00 | 104.87 | 178485 | 181561.39 | 3.88% | 12.00 |
| 2026-02-25 | 100.50 | 101.88 | 1.50 | 1.49% | 99.51 | 101.98 | 134352 | 135611.36 | 2.92% | 2.35 |
| 2026-02-24 | 97.00 | 100.38 | 4.54 | 4.74% | 96.00 | 102.22 | 184253 | 183762.33 | 4.01% | 4.94 |
| 2026-02-13 | 98.00 | 95.84 | -3.26 | -3.29% | 95.30 | 98.58 | 130025 | 125969.62 | 2.83% | 14.41 |
| 2026-02-12 | 91.88 | 99.10 | 8.45 | 9.32% | 91.75 | 101.20 | 282429 | 274500.47 | 6.14% | 2.00 |
| 2026-02-11 | 92.79 | 90.65 | -2.15 | -2.32% | 90.51 | 94.70 | 108228 | 99716.19 | 2.35% | 9.00 |
| 2026-02-10 | 93.11 | 92.80 | -1.47 | -1.56% | 92.50 | 95.21 | 90420 | 84679.60 | 1.97% | 2.00 |
| 2026-02-09 | 94.62 | 94.27 | 1.47 | 1.58% | 91.18 | 96.08 | 153904 | 144359.12 | 3.35% | 9.28 |
| 2026-02-06 | 91.72 | 92.80 | -0.26 | -0.28% | 90.10 | 96.50 | 119404 | 112242.83 | 2.60% | 3.51 |
| 2026-02-05 | 102.00 | 93.06 | -10.74 | -10.35% | 92.70 | 102.51 | 222331 | 213043.56 | 4.84% | 56.00 |
| 2026-02-04 | 100.00 | 103.80 | 5.60 | 5.70% | 99.58 | 105.98 | 285936 | 293319.47 | 6.22% | 17.00 |
| 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 |
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。
