| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.24 | 12.43 | 0.20 | 1.64% | 12.22 | 12.58 | 332734 | 41172.95 | 3.71% |
| 2026-02-02 | 11.99 | 12.23 | 0.40 | 3.38% | 11.98 | 12.74 | 432483 | 53406.43 | 4.83% |
| 2026-01-30 | 12.01 | 11.83 | -0.21 | -1.74% | 11.78 | 12.10 | 147977 | 17593.76 | 1.65% |
| 2026-01-29 | 11.80 | 12.04 | 0.21 | 1.78% | 11.69 | 12.10 | 190908 | 22815.84 | 2.13% |
| 2026-01-28 | 11.92 | 11.83 | -0.09 | -0.76% | 11.81 | 11.98 | 121201 | 14419.24 | 1.35% |
| 2026-01-27 | 12.01 | 11.92 | -0.15 | -1.24% | 11.73 | 12.08 | 148261 | 17593.62 | 1.66% |
| 2026-01-26 | 12.26 | 12.07 | -0.16 | -1.31% | 12.01 | 12.30 | 180033 | 21841.76 | 2.01% |
| 2026-01-23 | 12.13 | 12.23 | 0.10 | 0.82% | 12.11 | 12.32 | 134056 | 16395.26 | 1.50% |
| 2026-01-22 | 12.13 | 12.13 | 0.02 | 0.17% | 12.07 | 12.17 | 138398 | 16766.02 | 1.55% |
| 2026-01-21 | 12.21 | 12.11 | -0.22 | -1.78% | 12.06 | 12.28 | 150984 | 18347.88 | 1.69% |
| 2026-01-20 | 12.42 | 12.33 | -0.08 | -0.64% | 12.27 | 12.46 | 118768 | 14650.13 | 1.33% |
| 2026-01-19 | 12.41 | 12.41 | -0.07 | -0.56% | 12.35 | 12.51 | 126714 | 15748.79 | 1.41% |
| 2026-01-16 | 12.38 | 12.48 | 0.17 | 1.38% | 12.31 | 12.67 | 219893 | 27484.68 | 2.45% |
| 2026-01-15 | 12.41 | 12.31 | -0.17 | -1.36% | 12.17 | 12.47 | 191570 | 23562.03 | 2.14% |
| 2026-01-14 | 12.51 | 12.48 | -0.05 | -0.40% | 12.43 | 12.84 | 312643 | 39536.26 | 3.49% |
| 2026-01-13 | 12.89 | 12.53 | -0.23 | -1.80% | 12.47 | 12.97 | 242803 | 30789.56 | 2.71% |
| 2026-01-12 | 12.49 | 12.76 | 0.20 | 1.59% | 12.40 | 12.82 | 292947 | 37068.61 | 3.27% |
| 2026-01-09 | 12.45 | 12.56 | 0.15 | 1.21% | 12.43 | 12.71 | 222917 | 28026.70 | 2.49% |
| 2026-01-08 | 12.51 | 12.41 | -0.19 | -1.51% | 12.34 | 12.54 | 226336 | 28110.94 | 2.53% |
| 2026-01-07 | 12.70 | 12.60 | -0.01 | -0.08% | 12.51 | 12.98 | 292239 | 37163.62 | 3.26% |
| 2026-01-06 | 12.24 | 12.61 | 0.42 | 3.45% | 12.20 | 12.63 | 291379 | 36383.96 | 3.25% |
| 2026-01-05 | 12.03 | 12.19 | 0.17 | 1.41% | 11.97 | 12.22 | 134550 | 16349.50 | 1.50% |
| 2025-12-31 | 12.10 | 12.02 | -0.13 | -1.07% | 12.02 | 12.17 | 92778 | 11204.56 | 1.04% |
| 2025-12-30 | 12.01 | 12.15 | 0.11 | 0.91% | 11.98 | 12.18 | 103915 | 12575.15 | 1.16% |
| 2025-12-29 | 12.12 | 12.04 | -0.08 | -0.66% | 12.01 | 12.14 | 85972 | 10376.75 | 0.96% |
| 2025-12-26 | 12.10 | 12.12 | -0.01 | -0.08% | 12.04 | 12.26 | 144199 | 17533.73 | 1.61% |
| 2025-12-25 | 12.04 | 12.13 | 0.16 | 1.34% | 11.96 | 12.34 | 163241 | 19864.91 | 1.82% |
| 2025-12-24 | 11.77 | 11.97 | 0.17 | 1.44% | 11.76 | 12.03 | 119208 | 14228.74 | 1.33% |
| 2025-12-23 | 11.93 | 11.80 | -0.13 | -1.09% | 11.73 | 11.93 | 97683 | 11559.27 | 1.09% |
| 2025-12-22 | 11.88 | 11.93 | 0.02 | 0.17% | 11.85 | 12.01 | 128002 | 15265.90 | 1.43% |
| 2025-12-19 | 11.71 | 11.91 | 0.17 | 1.45% | 11.68 | 11.94 | 205523 | 24267.19 | 2.29% |
| 2025-12-18 | 12.33 | 11.74 | -0.53 | -4.32% | 11.60 | 12.34 | 383313 | 45682.10 | 4.28% |
| 2025-12-17 | 12.52 | 12.27 | -0.25 | -2.00% | 12.15 | 12.58 | 272668 | 33584.29 | 3.04% |
| 2025-12-16 | 12.67 | 12.52 | -0.20 | -1.57% | 12.49 | 12.71 | 121253 | 15275.97 | 1.35% |
| 2025-12-15 | 12.75 | 12.72 | -0.18 | -1.40% | 12.72 | 12.96 | 104433 | 13396.39 | 1.17% |
| 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% |
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。
