| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.80 | 12.90 | 0.04 | 0.31% | 12.79 | 13.08 | 187022 | 24246.38 | 2.09% |
| 2025-12-11 | 13.00 | 12.86 | -0.30 | -2.28% | 12.86 | 13.08 | 186057 | 24083.32 | 2.08% |
| 2025-12-10 | 12.77 | 13.16 | 0.48 | 3.79% | 12.74 | 13.46 | 377390 | 49514.26 | 4.21% |
| 2025-12-09 | 12.72 | 12.68 | -0.16 | -1.25% | 12.66 | 12.80 | 115593 | 14712.48 | 1.29% |
| 2025-12-08 | 13.00 | 12.84 | -0.07 | -0.54% | 12.83 | 13.18 | 220670 | 28670.04 | 2.46% |
| 2025-12-05 | 12.50 | 12.91 | 0.36 | 2.87% | 12.47 | 13.04 | 202026 | 25893.52 | 2.26% |
| 2025-12-04 | 12.51 | 12.55 | 0.03 | 0.24% | 12.41 | 12.60 | 82646 | 10349.85 | 0.92% |
| 2025-12-03 | 12.80 | 12.52 | -0.24 | -1.88% | 12.48 | 12.82 | 137614 | 17313.69 | 1.54% |
| 2025-12-02 | 12.90 | 12.76 | -0.18 | -1.39% | 12.72 | 12.94 | 88043 | 11253.17 | 0.98% |
| 2025-12-01 | 12.87 | 12.94 | 0.01 | 0.08% | 12.83 | 12.97 | 95252 | 12305.36 | 1.06% |
| 2025-11-28 | 12.82 | 12.93 | 0.06 | 0.47% | 12.75 | 12.95 | 102754 | 13222.96 | 1.15% |
| 2025-11-27 | 12.89 | 12.87 | -0.10 | -0.77% | 12.71 | 13.03 | 132507 | 17082.30 | 1.48% |
| 2025-11-26 | 13.19 | 12.97 | -0.25 | -1.89% | 12.94 | 13.26 | 149449 | 19558.62 | 1.67% |
| 2025-11-25 | 13.37 | 13.22 | -0.15 | -1.12% | 13.20 | 13.41 | 215860 | 28702.61 | 2.41% |
| 2025-11-24 | 13.43 | 13.37 | -0.03 | -0.22% | 13.30 | 13.54 | 160698 | 21534.06 | 1.79% |
| 2025-11-21 | 13.65 | 13.40 | -0.47 | -3.39% | 13.40 | 13.84 | 193212 | 26222.63 | 2.16% |
| 2025-11-20 | 14.10 | 13.87 | 0.02 | 0.14% | 13.70 | 14.17 | 309462 | 43104.75 | 3.45% |
| 2025-11-19 | 13.80 | 13.85 | 0.01 | 0.07% | 13.61 | 13.90 | 195355 | 26881.83 | 2.18% |
| 2025-11-18 | 13.64 | 13.84 | 0.16 | 1.17% | 13.60 | 13.93 | 255422 | 35347.46 | 2.85% |
| 2025-11-17 | 13.41 | 13.68 | 0.18 | 1.33% | 13.39 | 13.75 | 153006 | 20836.97 | 1.71% |
| 2025-11-14 | 13.47 | 13.50 | -0.05 | -0.37% | 13.44 | 13.69 | 140086 | 19046.90 | 1.56% |
| 2025-11-13 | 13.33 | 13.55 | 0.19 | 1.42% | 13.27 | 13.60 | 140405 | 18943.55 | 1.57% |
| 2025-11-12 | 13.52 | 13.36 | -0.21 | -1.55% | 13.23 | 13.55 | 134654 | 18032.51 | 1.50% |
| 2025-11-11 | 13.43 | 13.57 | 0.11 | 0.82% | 13.43 | 13.74 | 193786 | 26389.41 | 2.16% |
| 2025-11-10 | 13.35 | 13.46 | 0.10 | 0.75% | 13.23 | 13.55 | 126699 | 16957.52 | 1.41% |
| 2025-11-07 | 13.64 | 13.36 | -0.33 | -2.41% | 13.35 | 13.66 | 182712 | 24546.03 | 2.04% |
| 2025-11-06 | 13.66 | 13.69 | 0.05 | 0.37% | 13.62 | 13.75 | 116476 | 15929.09 | 1.30% |
| 2025-11-05 | 13.62 | 13.64 | -0.06 | -0.44% | 13.58 | 13.75 | 101009 | 13813.37 | 1.13% |
| 2025-11-04 | 13.80 | 13.70 | -0.13 | -0.94% | 13.64 | 13.81 | 115908 | 15894.18 | 1.29% |
| 2025-11-03 | 13.76 | 13.83 | 0.05 | 0.36% | 13.65 | 13.86 | 132105 | 18146.08 | 1.47% |
| 2025-10-31 | 13.66 | 13.78 | 0.20 | 1.47% | 13.65 | 13.87 | 201809 | 27816.18 | 2.25% |
| 2025-10-30 | 13.85 | 13.58 | -0.34 | -2.44% | 13.58 | 13.87 | 188815 | 25881.48 | 2.11% |
| 2025-10-29 | 13.67 | 13.92 | 0.17 | 1.24% | 13.63 | 13.95 | 265417 | 36700.28 | 2.96% |
| 2025-10-28 | 13.78 | 13.75 | -0.10 | -0.72% | 13.73 | 13.88 | 146593 | 20207.82 | 1.64% |
| 2025-10-27 | 13.88 | 13.85 | 0.06 | 0.44% | 13.79 | 13.94 | 204247 | 28300.83 | 2.28% |
| 2025-10-24 | 13.67 | 13.79 | 0.08 | 0.58% | 13.64 | 13.80 | 156626 | 21524.87 | 1.75% |
| 2025-10-23 | 13.58 | 13.71 | 0.12 | 0.88% | 13.38 | 13.73 | 176037 | 23841.52 | 1.97% |
| 2025-10-22 | 13.72 | 13.59 | -0.19 | -1.38% | 13.56 | 13.74 | 151910 | 20712.51 | 1.70% |
| 2025-10-21 | 13.74 | 13.78 | 0.09 | 0.66% | 13.68 | 13.90 | 202325 | 27866.54 | 2.26% |
| 2025-10-20 | 13.81 | 13.69 | 0.03 | 0.22% | 13.61 | 13.85 | 157827 | 21653.61 | 1.76% |
| 2025-10-17 | 14.02 | 13.66 | -0.37 | -2.64% | 13.65 | 14.13 | 235292 | 32655.97 | 2.63% |
| 2025-10-16 | 14.21 | 14.03 | -0.23 | -1.61% | 13.97 | 14.21 | 222717 | 31334.94 | 2.49% |
| 2025-10-15 | 14.30 | 14.26 | -0.02 | -0.14% | 13.97 | 14.42 | 311117 | 44083.77 | 3.47% |
| 2025-10-14 | 14.75 | 14.28 | -0.43 | -2.92% | 14.26 | 14.79 | 406086 | 58792.46 | 4.53% |
| 2025-10-13 | 13.91 | 14.71 | 0.07 | 0.48% | 13.91 | 14.98 | 573031 | 82991.94 | 6.40% |
| 2025-10-10 | 14.31 | 14.64 | 0.47 | 3.32% | 14.27 | 15.46 | 755803 | 112459.11 | 8.44% |
| 2025-10-09 | 14.13 | 14.17 | 0.04 | 0.28% | 13.92 | 14.18 | 183518 | 25844.68 | 2.05% |
| 2025-09-30 | 14.25 | 14.13 | -0.20 | -1.40% | 14.09 | 14.26 | 197672 | 27966.42 | 2.21% |
| 2025-09-29 | 13.80 | 14.33 | 0.52 | 3.77% | 13.70 | 14.49 | 336765 | 47755.74 | 3.76% |
| 2025-09-26 | 13.85 | 13.81 | -0.16 | -1.15% | 13.80 | 14.04 | 109651 | 15236.07 | 1.22% |
| 2025-09-25 | 14.03 | 13.97 | -0.04 | -0.29% | 13.91 | 14.19 | 147153 | 20691.27 | 1.64% |
| 2025-09-24 | 13.73 | 14.01 | 0.13 | 0.94% | 13.73 | 14.11 | 159663 | 22284.58 | 1.78% |
| 2025-09-23 | 13.98 | 13.88 | -0.21 | -1.49% | 13.53 | 14.06 | 211028 | 28996.07 | 2.36% |
| 2025-09-22 | 13.95 | 14.09 | 0.24 | 1.73% | 13.87 | 14.13 | 151325 | 21175.30 | 1.69% |
| 2025-09-19 | 14.14 | 13.85 | -0.28 | -1.98% | 13.78 | 14.16 | 184749 | 25748.21 | 2.06% |
| 2025-09-18 | 14.51 | 14.13 | -0.49 | -3.35% | 14.01 | 14.52 | 296429 | 42374.02 | 3.31% |
| 2025-09-17 | 14.50 | 14.62 | 0.08 | 0.55% | 14.44 | 14.67 | 237616 | 34607.87 | 2.65% |
| 2025-09-16 | 14.30 | 14.54 | 0.21 | 1.47% | 14.27 | 14.56 | 170456 | 24602.53 | 1.90% |
| 2025-09-15 | 14.39 | 14.33 | -0.12 | -0.83% | 14.28 | 14.48 | 171056 | 24611.04 | 1.91% |
| 2025-09-12 | 14.63 | 14.45 | -0.20 | -1.37% | 14.43 | 14.66 | 196372 | 28591.93 | 2.19% |
| 2025-09-11 | 14.28 | 14.65 | 0.33 | 2.30% | 14.14 | 14.68 | 280540 | 40668.22 | 3.13% |
| 2025-09-10 | 14.26 | 14.32 | 0.09 | 0.63% | 14.21 | 14.44 | 162625 | 23323.30 | 1.82% |
| 2025-09-09 | 14.38 | 14.23 | -0.18 | -1.25% | 14.20 | 14.45 | 193814 | 27733.05 | 2.16% |
| 2025-09-08 | 14.43 | 14.41 | -0.12 | -0.83% | 14.33 | 14.55 | 197538 | 28493.07 | 2.21% |
| 2025-09-05 | 14.30 | 14.53 | 0.24 | 1.68% | 14.10 | 14.56 | 257086 | 37004.02 | 2.87% |
| 2025-09-04 | 14.23 | 14.29 | 0.03 | 0.21% | 14.11 | 14.53 | 327365 | 46903.53 | 3.65% |
| 2025-09-03 | 14.82 | 14.26 | -0.47 | -3.19% | 14.10 | 15.30 | 431389 | 63784.26 | 4.82% |
| 2025-09-02 | 15.13 | 14.73 | -0.40 | -2.64% | 14.65 | 15.13 | 344187 | 50949.08 | 3.84% |
| 2025-09-01 | 15.12 | 15.13 | 0.05 | 0.33% | 14.97 | 15.19 | 271543 | 40981.66 | 3.03% |
| 2025-08-29 | 15.42 | 15.08 | -0.33 | -2.14% | 15.04 | 15.50 | 484713 | 73900.77 | 5.41% |
| 2025-08-28 | 15.01 | 15.41 | 0.44 | 2.94% | 14.96 | 15.68 | 543074 | 83168.38 | 6.06% |
| 2025-08-27 | 15.60 | 14.97 | -0.57 | -3.67% | 14.92 | 15.74 | 483123 | 74337.13 | 5.39% |
| 2025-08-26 | 15.33 | 15.54 | 0.10 | 0.65% | 15.28 | 15.75 | 466807 | 72318.53 | 5.21% |
| 2025-08-25 | 15.50 | 15.44 | -0.03 | -0.19% | 15.32 | 15.78 | 612671 | 94803.50 | 6.84% |
| 2025-08-22 | 15.10 | 15.47 | 0.33 | 2.18% | 15.04 | 15.47 | 494303 | 75921.36 | 5.52% |
| 2025-08-21 | 15.45 | 15.14 | -0.30 | -1.94% | 15.06 | 15.50 | 353295 | 53913.49 | 3.94% |
| 2025-08-20 | 15.19 | 15.44 | 0.17 | 1.11% | 14.98 | 15.46 | 454503 | 69275.48 | 5.07% |
| 2025-08-19 | 15.23 | 15.27 | -0.12 | -0.78% | 15.13 | 15.46 | 430880 | 65837.43 | 4.81% |
| 2025-08-18 | 15.57 | 15.39 | 0.06 | 0.39% | 15.10 | 15.72 | 860696 | 132495.75 | 9.61% |
| 2025-08-15 | 14.61 | 15.33 | 0.81 | 5.58% | 14.58 | 15.82 | 1029254 | 156658.91 | 11.49% |
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。
