| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.48 | 12.58 | -0.01 | -0.08% | 12.43 | 12.71 | 100407 | 12624.10 | 1.12% |
| 2025-04-02 | 12.55 | 12.59 | 0.08 | 0.64% | 12.49 | 12.72 | 116015 | 14638.03 | 1.30% |
| 2025-04-01 | 12.49 | 12.51 | 0.03 | 0.24% | 12.38 | 12.62 | 104250 | 13043.43 | 1.16% |
| 2025-03-31 | 12.51 | 12.48 | -0.14 | -1.11% | 12.35 | 12.74 | 121751 | 15194.23 | 1.36% |
| 2025-03-28 | 12.58 | 12.62 | 0.05 | 0.40% | 12.53 | 12.72 | 108167 | 13649.52 | 1.21% |
| 2025-03-27 | 12.55 | 12.57 | -0.06 | -0.48% | 12.46 | 12.72 | 105636 | 13288.00 | 1.18% |
| 2025-03-26 | 12.59 | 12.63 | 0.05 | 0.40% | 12.58 | 12.75 | 91427 | 11588.72 | 1.02% |
| 2025-03-25 | 12.70 | 12.58 | -0.13 | -1.02% | 12.52 | 12.74 | 100031 | 12627.60 | 1.12% |
| 2025-03-24 | 12.84 | 12.71 | -0.22 | -1.70% | 12.48 | 12.94 | 209084 | 26482.44 | 2.34% |
| 2025-03-21 | 13.24 | 12.93 | -0.38 | -2.85% | 12.91 | 13.36 | 188105 | 24668.58 | 2.10% |
| 2025-03-20 | 13.51 | 13.31 | -0.24 | -1.77% | 13.24 | 13.55 | 194607 | 25989.14 | 2.17% |
| 2025-03-19 | 13.60 | 13.55 | -0.05 | -0.37% | 13.51 | 13.70 | 159347 | 21671.58 | 1.78% |
| 2025-03-18 | 13.56 | 13.60 | 0.06 | 0.44% | 13.51 | 13.63 | 158828 | 21544.00 | 1.77% |
| 2025-03-17 | 13.68 | 13.54 | -0.24 | -1.74% | 13.51 | 13.68 | 238598 | 32356.92 | 2.67% |
| 2025-03-14 | 13.45 | 13.78 | 0.29 | 2.15% | 13.42 | 13.95 | 430741 | 59131.43 | 4.81% |
| 2025-03-13 | 13.55 | 13.49 | 0.04 | 0.30% | 13.46 | 14.10 | 319003 | 43627.49 | 3.56% |
| 2025-03-12 | 13.42 | 13.45 | 0.06 | 0.45% | 13.38 | 13.76 | 237547 | 32107.77 | 2.65% |
| 2025-03-11 | 13.25 | 13.39 | -0.01 | -0.07% | 13.20 | 13.46 | 125252 | 16710.15 | 1.40% |
| 2025-03-10 | 13.38 | 13.40 | 0.07 | 0.53% | 13.28 | 13.41 | 118480 | 15815.45 | 1.32% |
| 2025-03-07 | 13.53 | 13.33 | -0.33 | -2.42% | 13.24 | 13.56 | 205277 | 27506.67 | 2.29% |
| 2025-03-06 | 13.52 | 13.66 | 0.28 | 2.09% | 13.45 | 13.73 | 287292 | 39111.12 | 3.21% |
| 2025-03-05 | 13.31 | 13.38 | 0.01 | 0.07% | 13.20 | 13.48 | 180197 | 24034.25 | 2.01% |
| 2025-03-04 | 13.23 | 13.37 | 0.12 | 0.91% | 13.15 | 13.39 | 160997 | 21403.50 | 1.80% |
| 2025-03-03 | 13.23 | 13.25 | 0.02 | 0.15% | 13.06 | 13.43 | 224487 | 29821.23 | 2.51% |
| 2025-02-28 | 13.84 | 13.23 | -0.78 | -5.57% | 13.21 | 14.19 | 340813 | 46719.49 | 3.81% |
| 2025-02-27 | 14.14 | 14.01 | -0.27 | -1.89% | 13.72 | 14.30 | 389358 | 54507.17 | 4.35% |
| 2025-02-26 | 13.89 | 14.28 | 0.42 | 3.03% | 13.84 | 14.29 | 406791 | 57204.64 | 4.54% |
| 2025-02-25 | 13.81 | 13.86 | -0.22 | -1.56% | 13.75 | 14.03 | 236689 | 32891.56 | 2.64% |
| 2025-02-24 | 14.00 | 14.08 | -0.15 | -1.05% | 13.96 | 14.21 | 287614 | 40520.55 | 3.21% |
| 2025-02-21 | 14.17 | 14.23 | 0.17 | 1.21% | 13.96 | 14.47 | 474387 | 67407.77 | 5.30% |
| 2025-02-20 | 13.77 | 14.06 | 0.12 | 0.86% | 13.75 | 14.15 | 318751 | 44482.85 | 3.56% |
| 2025-02-19 | 13.81 | 13.94 | 0.14 | 1.01% | 13.75 | 14.04 | 350937 | 48663.52 | 3.92% |
| 2025-02-18 | 14.32 | 13.80 | -0.66 | -4.56% | 13.76 | 14.45 | 370776 | 52289.27 | 4.14% |
| 2025-02-17 | 14.70 | 14.46 | -0.12 | -0.82% | 14.30 | 14.87 | 366879 | 53334.62 | 4.10% |
| 2025-02-14 | 14.35 | 14.58 | 0.08 | 0.55% | 14.21 | 14.62 | 421397 | 60872.27 | 4.71% |
| 2025-02-13 | 14.85 | 14.50 | -0.58 | -3.85% | 14.50 | 14.98 | 652374 | 95913.82 | 7.29% |
| 2025-02-12 | 14.50 | 15.08 | 0.28 | 1.89% | 14.47 | 15.34 | 930678 | 137280.67 | 10.40% |
| 2025-02-11 | 13.76 | 14.80 | 1.05 | 7.64% | 13.46 | 15.13 | 1079850 | 158455.97 | 12.06% |
| 2025-02-10 | 13.60 | 13.75 | 0.06 | 0.44% | 13.53 | 13.84 | 336187 | 46130.53 | 3.76% |
| 2025-02-07 | 13.19 | 13.69 | 0.48 | 3.63% | 13.12 | 14.00 | 571461 | 78223.80 | 6.38% |
| 2025-02-06 | 12.91 | 13.21 | 0.25 | 1.93% | 12.80 | 13.27 | 249389 | 32666.46 | 2.79% |
| 2025-02-05 | 12.70 | 12.96 | 0.25 | 1.97% | 12.67 | 13.07 | 211622 | 27343.86 | 2.36% |
| 2025-01-27 | 13.25 | 12.71 | -0.52 | -3.93% | 12.70 | 13.34 | 218043 | 28230.50 | 2.44% |
| 2025-01-24 | 13.10 | 13.23 | 0.08 | 0.61% | 13.01 | 13.30 | 230552 | 30421.31 | 2.58% |
| 2025-01-23 | 13.58 | 13.15 | -0.11 | -0.83% | 13.11 | 13.86 | 426844 | 57818.66 | 4.77% |
| 2025-01-22 | 13.30 | 13.26 | 0.16 | 1.22% | 13.10 | 13.45 | 355717 | 47216.81 | 3.97% |
| 2025-01-21 | 13.30 | 13.10 | -0.11 | -0.83% | 12.91 | 13.33 | 236098 | 30844.30 | 2.64% |
| 2025-01-20 | 13.51 | 13.21 | -0.24 | -1.78% | 13.13 | 13.67 | 402552 | 53847.80 | 4.50% |
| 2025-01-17 | 13.27 | 13.45 | 0.09 | 0.67% | 13.21 | 13.65 | 320830 | 43229.16 | 3.58% |
| 2025-01-16 | 13.21 | 13.36 | 0.24 | 1.83% | 13.13 | 13.75 | 430074 | 57701.57 | 4.80% |
| 2025-01-15 | 13.18 | 13.12 | -0.06 | -0.46% | 13.01 | 13.36 | 295631 | 38905.68 | 3.30% |
| 2025-01-14 | 12.42 | 13.18 | 0.90 | 7.33% | 12.31 | 13.20 | 488838 | 63201.00 | 5.46% |
| 2025-01-13 | 12.03 | 12.28 | -0.07 | -0.57% | 11.98 | 12.36 | 224168 | 27350.41 | 2.50% |
| 2025-01-10 | 12.96 | 12.35 | -0.63 | -4.85% | 12.30 | 13.09 | 324884 | 41286.75 | 3.63% |
| 2025-01-09 | 12.93 | 12.98 | -0.08 | -0.61% | 12.90 | 13.19 | 230861 | 30140.45 | 2.58% |
| 2025-01-08 | 13.02 | 13.06 | -0.16 | -1.21% | 12.76 | 13.26 | 297224 | 38694.97 | 3.32% |
| 2025-01-07 | 13.15 | 13.22 | 0.07 | 0.53% | 12.82 | 13.27 | 316836 | 41386.06 | 3.54% |
| 2025-01-06 | 12.84 | 13.15 | 0.05 | 0.38% | 12.73 | 13.43 | 335681 | 44161.69 | 3.75% |
| 2025-01-03 | 14.23 | 13.10 | -1.15 | -8.07% | 13.02 | 14.24 | 494056 | 66364.96 | 5.52% |
| 2025-01-02 | 14.85 | 14.25 | -0.87 | -5.75% | 14.11 | 15.03 | 527637 | 76460.65 | 5.89% |
| 2024-12-31 | 15.11 | 15.12 | 0.07 | 0.47% | 14.64 | 16.19 | 792041 | 121849.44 | 8.85% |
| 2024-12-30 | 15.00 | 15.05 | -0.16 | -1.05% | 14.93 | 15.17 | 287584 | 43218.09 | 3.21% |
| 2024-12-27 | 15.00 | 15.21 | 0.16 | 1.06% | 14.90 | 15.49 | 569238 | 86371.88 | 6.36% |
| 2024-12-26 | 14.85 | 15.05 | 0.19 | 1.28% | 14.65 | 15.10 | 406865 | 60464.01 | 4.55% |
| 2024-12-25 | 14.50 | 14.86 | 0.34 | 2.34% | 14.36 | 15.13 | 497506 | 73791.96 | 5.56% |
| 2024-12-24 | 14.40 | 14.52 | 0.09 | 0.62% | 14.08 | 14.60 | 369828 | 52773.30 | 4.13% |
| 2024-12-23 | 14.80 | 14.43 | -0.50 | -3.35% | 14.34 | 15.00 | 350491 | 51309.27 | 3.92% |
| 2024-12-20 | 14.76 | 14.93 | -0.02 | -0.13% | 14.76 | 15.14 | 372991 | 55788.78 | 4.17% |
| 2024-12-19 | 14.50 | 14.95 | 0.26 | 1.77% | 14.41 | 15.19 | 509228 | 76284.41 | 5.69% |
| 2024-12-18 | 14.55 | 14.69 | 0.15 | 1.03% | 14.35 | 14.83 | 350069 | 51093.75 | 3.91% |
| 2024-12-17 | 15.03 | 14.54 | -0.63 | -4.15% | 14.50 | 15.16 | 509264 | 75263.80 | 5.69% |
| 2024-12-16 | 15.83 | 15.17 | -1.31 | -7.95% | 14.91 | 15.99 | 861863 | 132033.80 | 9.63% |
| 2024-12-13 | 16.10 | 16.48 | 0.12 | 0.73% | 15.80 | 17.01 | 1099724 | 181732.42 | 12.29% |
| 2024-12-12 | 15.81 | 16.36 | 0.49 | 3.09% | 15.80 | 16.64 | 900159 | 146316.20 | 10.06% |
| 2024-12-11 | 15.76 | 15.87 | 0.00 | 0.00% | 15.63 | 16.14 | 441327 | 69790.16 | 4.93% |
| 2024-12-10 | 16.65 | 15.87 | 0.01 | 0.06% | 15.82 | 16.65 | 744059 | 120392.48 | 8.31% |
| 2024-12-09 | 16.10 | 15.86 | -0.52 | -3.17% | 15.64 | 16.19 | 731394 | 116305.91 | 8.17% |
| 2024-12-06 | 16.03 | 16.38 | 0.20 | 1.24% | 15.92 | 16.90 | 1065239 | 174309.30 | 11.90% |
| 2024-12-05 | 16.15 | 16.18 | 0.08 | 0.50% | 16.01 | 16.46 | 785640 | 127679.24 | 8.78% |
| 2024-12-04 | 16.03 | 16.10 | -0.42 | -2.54% | 16.00 | 16.49 | 888701 | 143788.08 | 9.93% |
锦龙股份(000712)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。
