| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 6.800 | 6.840 | 0.090 | 1.33% | 6.750 | 6.870 | 41859 | 2853.673 | 1.66% |
| 2025-09-29 | 6.780 | 6.750 | 0.010 | 0.15% | 6.660 | 6.810 | 42245 | 2852.406 | 1.68% |
| 2025-09-26 | 6.850 | 6.740 | -0.120 | -1.75% | 6.680 | 6.890 | 61106 | 4140.152 | 2.43% |
| 2025-09-25 | 6.880 | 6.860 | -0.060 | -0.87% | 6.860 | 7.020 | 58856 | 4086.423 | 2.34% |
| 2025-09-24 | 6.770 | 6.920 | 0.150 | 2.22% | 6.730 | 6.940 | 61233 | 4184.905 | 2.43% |
| 2025-09-23 | 7.110 | 6.770 | -0.300 | -4.24% | 6.660 | 7.120 | 106885 | 7285.628 | 4.24% |
| 2025-09-22 | 7.220 | 7.070 | -0.120 | -1.67% | 7.040 | 7.220 | 76044 | 5399.517 | 3.02% |
| 2025-09-19 | 7.360 | 7.190 | -0.160 | -2.18% | 7.180 | 7.380 | 99798 | 7232.007 | 3.96% |
| 2025-09-18 | 7.360 | 7.350 | -0.010 | -0.14% | 7.320 | 7.550 | 150177 | 11178.639 | 5.96% |
| 2025-09-17 | 7.450 | 7.360 | -0.080 | -1.08% | 7.330 | 7.460 | 91548 | 6758.769 | 3.63% |
| 2025-09-16 | 7.390 | 7.440 | 0.060 | 0.81% | 7.310 | 7.450 | 79327 | 5848.088 | 3.15% |
| 2025-09-15 | 7.450 | 7.380 | -0.010 | -0.14% | 7.370 | 7.480 | 55968 | 4146.484 | 2.22% |
| 2025-09-12 | 7.490 | 7.390 | -0.100 | -1.34% | 7.370 | 7.540 | 98071 | 7294.090 | 3.89% |
| 2025-09-11 | 7.510 | 7.490 | -0.090 | -1.19% | 7.320 | 7.580 | 135685 | 10067.710 | 5.39% |
| 2025-09-10 | 7.430 | 7.580 | 0.100 | 1.34% | 7.430 | 7.700 | 135483 | 10248.985 | 5.38% |
| 2025-09-09 | 7.690 | 7.480 | -0.340 | -4.35% | 7.450 | 7.760 | 208845 | 15822.890 | 8.29% |
| 2025-09-08 | 7.550 | 7.820 | 0.190 | 2.49% | 7.530 | 7.880 | 260982 | 20327.496 | 10.36% |
| 2025-09-05 | 7.550 | 7.630 | 0.200 | 2.69% | 7.480 | 7.650 | 165756 | 12586.787 | 6.58% |
| 2025-09-04 | 7.310 | 7.430 | 0.070 | 0.95% | 7.280 | 7.490 | 124651 | 9206.706 | 4.95% |
| 2025-09-03 | 7.510 | 7.360 | -0.180 | -2.39% | 7.330 | 7.800 | 165233 | 12539.033 | 6.56% |
| 2025-09-02 | 7.500 | 7.540 | 0.060 | 0.80% | 7.260 | 7.590 | 148779 | 11044.047 | 5.91% |
| 2025-09-01 | 7.410 | 7.480 | 0.030 | 0.40% | 7.390 | 7.490 | 95724 | 7125.247 | 3.80% |
| 2025-08-29 | 7.500 | 7.450 | -0.080 | -1.06% | 7.450 | 7.630 | 119140 | 8988.692 | 4.73% |
| 2025-08-28 | 7.510 | 7.530 | -0.070 | -0.92% | 7.260 | 7.620 | 182805 | 13626.521 | 7.26% |
| 2025-08-27 | 7.800 | 7.600 | -0.180 | -2.31% | 7.600 | 7.980 | 233017 | 18226.084 | 9.25% |
| 2025-08-26 | 7.760 | 7.780 | -0.020 | -0.26% | 7.700 | 7.900 | 135579 | 10536.853 | 5.38% |
| 2025-08-25 | 7.870 | 7.800 | 0.030 | 0.39% | 7.680 | 7.880 | 170655 | 13262.606 | 6.78% |
| 2025-08-22 | 7.920 | 7.770 | -0.110 | -1.40% | 7.650 | 7.930 | 172844 | 13431.073 | 6.86% |
| 2025-08-21 | 8.010 | 7.880 | -0.050 | -0.63% | 7.710 | 8.020 | 230514 | 18126.500 | 9.15% |
| 2025-08-20 | 7.950 | 7.930 | -0.130 | -1.61% | 7.760 | 8.040 | 310791 | 24463.027 | 12.34% |
| 2025-08-19 | 8.000 | 8.060 | 0.030 | 0.37% | 7.750 | 8.650 | 580952 | 47266.805 | 23.06% |
| 2025-08-18 | 7.330 | 8.030 | 0.760 | 10.45% | 7.330 | 8.250 | 515199 | 40825.859 | 20.45% |
| 2025-08-15 | 7.150 | 7.270 | 0.170 | 2.39% | 7.100 | 7.280 | 78246 | 5651.533 | 3.11% |
| 2025-08-14 | 7.420 | 7.100 | -0.320 | -4.31% | 7.060 | 7.460 | 146165 | 10541.448 | 5.80% |
| 2025-08-13 | 7.500 | 7.420 | -0.070 | -0.93% | 7.410 | 7.600 | 103518 | 7747.873 | 4.11% |
| 2025-08-12 | 7.580 | 7.490 | -0.110 | -1.45% | 7.460 | 7.640 | 81500 | 6138.214 | 3.24% |
| 2025-08-11 | 7.450 | 7.600 | 0.200 | 2.70% | 7.400 | 7.650 | 136245 | 10244.856 | 5.41% |
| 2025-08-08 | 7.610 | 7.400 | -0.180 | -2.37% | 7.400 | 7.610 | 118867 | 8872.349 | 4.72% |
| 2025-08-07 | 7.620 | 7.580 | -0.040 | -0.52% | 7.550 | 7.730 | 106843 | 8137.249 | 4.24% |
| 2025-08-06 | 7.660 | 7.620 | -0.040 | -0.52% | 7.500 | 7.660 | 139129 | 10541.934 | 5.52% |
| 2025-08-05 | 7.660 | 7.660 | 0.000 | 0.00% | 7.630 | 7.750 | 136940 | 10505.581 | 5.44% |
| 2025-08-04 | 7.610 | 7.660 | 0.020 | 0.26% | 7.590 | 7.710 | 95341 | 7290.430 | 3.79% |
| 2025-08-01 | 7.630 | 7.640 | 0.000 | 0.00% | 7.530 | 7.740 | 126707 | 9676.484 | 5.03% |
| 2025-07-31 | 7.890 | 7.640 | -0.280 | -3.54% | 7.610 | 7.950 | 196804 | 15303.113 | 7.81% |
| 2025-07-30 | 7.750 | 7.920 | 0.100 | 1.28% | 7.740 | 8.150 | 279532 | 22194.324 | 11.10% |
| 2025-07-29 | 7.850 | 7.820 | -0.110 | -1.39% | 7.620 | 7.890 | 188781 | 14639.296 | 7.49% |
| 2025-07-28 | 7.820 | 7.930 | 0.180 | 2.32% | 7.700 | 8.080 | 228354 | 18073.172 | 9.07% |
| 2025-07-25 | 7.680 | 7.750 | 0.070 | 0.91% | 7.640 | 7.970 | 213616 | 16723.488 | 8.48% |
| 2025-07-24 | 7.530 | 7.680 | 0.160 | 2.13% | 7.520 | 7.720 | 113672 | 8678.021 | 4.51% |
| 2025-07-23 | 7.780 | 7.520 | -0.250 | -3.22% | 7.490 | 7.820 | 147108 | 11287.869 | 5.84% |
| 2025-07-22 | 7.610 | 7.770 | 0.100 | 1.30% | 7.580 | 7.820 | 172168 | 13292.345 | 6.84% |
| 2025-07-21 | 7.590 | 7.670 | 0.110 | 1.46% | 7.560 | 7.690 | 111601 | 8527.611 | 4.43% |
| 2025-07-18 | 7.610 | 7.560 | -0.040 | -0.53% | 7.540 | 7.700 | 87412 | 6644.911 | 3.47% |
| 2025-07-17 | 7.580 | 7.600 | 0.000 | 0.00% | 7.510 | 7.630 | 96771 | 7327.060 | 3.84% |
| 2025-07-16 | 7.580 | 7.600 | 0.040 | 0.53% | 7.550 | 7.770 | 115062 | 8814.781 | 4.57% |
| 2025-07-15 | 7.760 | 7.560 | -0.200 | -2.58% | 7.480 | 7.800 | 141064 | 10707.589 | 5.60% |
| 2025-07-14 | 7.910 | 7.760 | -0.200 | -2.51% | 7.700 | 7.950 | 169582 | 13185.306 | 6.73% |
| 2025-07-11 | 7.870 | 7.960 | 0.100 | 1.27% | 7.780 | 8.080 | 210679 | 16672.945 | 8.36% |
| 2025-07-10 | 7.790 | 7.860 | 0.020 | 0.26% | 7.640 | 7.950 | 207590 | 16171.940 | 8.24% |
| 2025-07-09 | 7.700 | 7.840 | 0.180 | 2.35% | 7.690 | 7.990 | 274034 | 21576.877 | 10.88% |
| 2025-07-08 | 7.570 | 7.660 | 0.100 | 1.32% | 7.540 | 7.680 | 115543 | 8807.688 | 4.59% |
| 2025-07-07 | 7.710 | 7.560 | -0.130 | -1.69% | 7.560 | 7.750 | 127032 | 9707.489 | 5.04% |
| 2025-07-04 | 7.870 | 7.690 | -0.170 | -2.16% | 7.580 | 7.880 | 187592 | 14454.138 | 7.45% |
| 2025-07-03 | 7.890 | 7.860 | 0.010 | 0.13% | 7.790 | 7.990 | 127317 | 10000.620 | 5.05% |
| 2025-07-02 | 8.090 | 7.850 | -0.240 | -2.97% | 7.810 | 8.140 | 204128 | 16200.028 | 8.10% |
| 2025-07-01 | 8.290 | 8.090 | -0.270 | -3.23% | 8.020 | 8.460 | 265987 | 21737.498 | 10.56% |
| 2025-06-30 | 8.040 | 8.360 | 0.360 | 4.50% | 7.930 | 8.570 | 337566 | 27957.979 | 13.40% |
| 2025-06-27 | 7.980 | 8.000 | -0.110 | -1.36% | 7.960 | 8.250 | 304535 | 24640.402 | 12.09% |
| 2025-06-26 | 8.110 | 8.110 | -0.170 | -2.05% | 8.060 | 8.870 | 526154 | 44196.648 | 20.89% |
| 2025-06-25 | 7.890 | 8.280 | 0.400 | 5.08% | 7.670 | 8.460 | 535659 | 43461.344 | 21.27% |
| 2025-06-24 | 7.480 | 7.880 | 0.370 | 4.93% | 7.400 | 8.060 | 421689 | 32957.023 | 16.74% |
| 2025-06-23 | 7.180 | 7.510 | 0.130 | 1.76% | 7.080 | 7.580 | 253922 | 18659.312 | 10.08% |
| 2025-06-20 | 7.700 | 7.380 | -0.410 | -5.26% | 7.350 | 7.970 | 345816 | 26124.910 | 13.73% |
| 2025-06-19 | 7.320 | 7.790 | 0.330 | 4.42% | 7.250 | 8.090 | 510692 | 39069.629 | 20.28% |
| 2025-06-18 | 7.450 | 7.460 | 0.150 | 2.05% | 7.360 | 7.680 | 244089 | 18313.854 | 9.69% |
| 2025-06-17 | 7.400 | 7.310 | -0.180 | -2.40% | 7.240 | 7.510 | 188727 | 13887.563 | 7.49% |
| 2025-06-16 | 7.250 | 7.490 | 0.140 | 1.90% | 7.220 | 7.710 | 225199 | 16908.947 | 8.94% |
| 2025-06-13 | 7.800 | 7.350 | -0.630 | -7.89% | 7.320 | 7.880 | 330981 | 24990.510 | 13.14% |
| 2025-06-12 | 7.600 | 7.980 | 0.280 | 3.64% | 7.590 | 8.100 | 394665 | 30924.748 | 15.67% |
| 2025-06-11 | 7.840 | 7.700 | -0.100 | -1.28% | 7.620 | 7.930 | 322521 | 24981.016 | 12.80% |
流金科技(834021)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。
