| 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 | 31.42 | 31.80 | 0.80 | 2.58% | 31.16 | 31.90 | 48287 | 15256.46 | 1.96% |
| 2026-02-02 | 31.65 | 31.00 | -0.52 | -1.65% | 31.00 | 31.95 | 49602 | 15616.62 | 2.01% |
| 2026-01-30 | 31.08 | 31.52 | 0.15 | 0.48% | 30.66 | 31.62 | 56246 | 17571.69 | 2.28% |
| 2026-01-29 | 32.12 | 31.37 | -0.94 | -2.91% | 31.31 | 32.66 | 77765 | 24768.92 | 3.15% |
| 2026-01-28 | 32.81 | 32.31 | -0.60 | -1.82% | 32.17 | 33.05 | 56692 | 18370.18 | 2.30% |
| 2026-01-27 | 33.66 | 32.91 | -0.97 | -2.86% | 32.00 | 33.92 | 84720 | 27712.54 | 3.43% |
| 2026-01-26 | 34.52 | 33.88 | -0.64 | -1.85% | 33.51 | 34.80 | 80551 | 27481.45 | 3.26% |
| 2026-01-23 | 33.49 | 34.52 | 1.29 | 3.88% | 33.20 | 34.88 | 120454 | 41158.58 | 4.88% |
| 2026-01-22 | 33.86 | 33.23 | -0.74 | -2.18% | 33.16 | 34.15 | 73672 | 24638.13 | 2.99% |
| 2026-01-21 | 33.41 | 33.97 | 0.43 | 1.28% | 33.06 | 34.14 | 73297 | 24717.46 | 2.97% |
| 2026-01-20 | 34.95 | 33.54 | -1.57 | -4.47% | 33.49 | 35.46 | 111226 | 37859.53 | 4.51% |
| 2026-01-19 | 34.18 | 35.11 | 0.57 | 1.65% | 33.91 | 35.39 | 110663 | 38679.71 | 4.49% |
| 2026-01-16 | 35.00 | 34.54 | -0.06 | -0.17% | 34.32 | 35.68 | 114417 | 39739.16 | 4.64% |
| 2026-01-15 | 35.00 | 34.60 | -0.56 | -1.59% | 34.50 | 35.88 | 153098 | 53845.34 | 6.20% |
| 2026-01-14 | 35.35 | 35.16 | -1.96 | -5.28% | 34.87 | 37.27 | 265658 | 94930.81 | 10.77% |
| 2026-01-13 | 35.55 | 37.12 | 2.92 | 8.54% | 34.70 | 37.62 | 347882 | 126209.18 | 14.10% |
| 2026-01-12 | 33.90 | 34.20 | 0.39 | 1.15% | 33.50 | 34.31 | 158271 | 53849.25 | 6.41% |
| 2026-01-09 | 33.65 | 33.81 | 0.15 | 0.45% | 33.22 | 34.00 | 150300 | 50733.67 | 6.09% |
| 2026-01-08 | 33.60 | 33.66 | -0.28 | -0.82% | 33.34 | 34.30 | 161874 | 54646.71 | 6.56% |
| 2026-01-07 | 34.22 | 33.94 | 0.06 | 0.18% | 33.39 | 36.00 | 340733 | 117131.83 | 13.81% |
| 2026-01-06 | 31.07 | 33.88 | 3.08 | 10.00% | 31.07 | 33.88 | 98221 | 33044.15 | 3.98% |
| 2026-01-05 | 30.16 | 30.80 | 0.64 | 2.12% | 30.11 | 30.80 | 50149 | 15324.54 | 2.03% |
| 2025-12-31 | 30.54 | 30.16 | -0.37 | -1.21% | 30.10 | 30.83 | 38491 | 11628.15 | 1.56% |
| 2025-12-30 | 30.53 | 30.53 | -0.17 | -0.55% | 30.12 | 30.93 | 41475 | 12664.71 | 1.68% |
| 2025-12-29 | 31.53 | 30.70 | -0.97 | -3.06% | 30.67 | 31.59 | 63104 | 19528.88 | 2.56% |
| 2025-12-26 | 32.48 | 31.67 | -0.03 | -0.09% | 31.19 | 32.49 | 114026 | 36120.72 | 4.62% |
| 2025-12-25 | 31.15 | 31.70 | 0.57 | 1.83% | 31.00 | 31.80 | 94494 | 29777.93 | 3.83% |
| 2025-12-24 | 29.71 | 31.13 | 1.38 | 4.64% | 29.64 | 31.46 | 107667 | 33278.51 | 4.36% |
| 2025-12-23 | 29.89 | 29.75 | 0.04 | 0.13% | 29.51 | 29.95 | 36436 | 10831.73 | 1.48% |
| 2025-12-22 | 29.57 | 29.71 | 0.17 | 0.58% | 29.57 | 29.92 | 30011 | 8926.82 | 1.22% |
| 2025-12-19 | 29.29 | 29.54 | 0.31 | 1.06% | 29.29 | 29.62 | 28293 | 8346.87 | 1.15% |
| 2025-12-18 | 29.70 | 29.23 | -0.74 | -2.47% | 29.20 | 29.83 | 44240 | 13033.55 | 1.79% |
| 2025-12-17 | 29.99 | 29.97 | -0.02 | -0.07% | 29.12 | 30.14 | 55785 | 16470.85 | 2.26% |
| 2025-12-16 | 30.38 | 29.99 | -0.39 | -1.28% | 29.74 | 30.44 | 37451 | 11241.28 | 1.52% |
| 2025-12-15 | 30.63 | 30.38 | -0.52 | -1.68% | 30.25 | 31.28 | 46930 | 14359.08 | 1.90% |
| 2025-12-12 | 30.68 | 30.90 | 0.27 | 0.88% | 30.33 | 30.97 | 60187 | 18466.54 | 2.44% |
| 2025-12-11 | 31.39 | 30.63 | -0.61 | -1.95% | 30.56 | 31.50 | 43073 | 13341.50 | 1.75% |
| 2025-12-10 | 31.32 | 31.24 | -0.26 | -0.83% | 30.92 | 31.50 | 36726 | 11443.21 | 1.49% |
| 2025-12-09 | 31.59 | 31.50 | -0.09 | -0.28% | 31.32 | 31.86 | 56284 | 17773.16 | 2.28% |
| 2025-12-08 | 30.26 | 31.59 | 1.42 | 4.71% | 30.24 | 31.93 | 118904 | 37377.85 | 4.82% |
| 2025-12-05 | 29.93 | 30.17 | 0.21 | 0.70% | 29.60 | 30.17 | 41886 | 12533.58 | 1.70% |
| 2025-12-04 | 30.46 | 29.96 | -0.53 | -1.74% | 29.88 | 30.50 | 44489 | 13359.10 | 1.80% |
| 2025-12-03 | 31.26 | 30.49 | -0.80 | -2.56% | 30.40 | 31.42 | 49710 | 15314.43 | 2.01% |
| 2025-12-02 | 31.97 | 31.29 | -0.82 | -2.55% | 31.14 | 32.20 | 70859 | 22355.37 | 2.87% |
| 2025-12-01 | 30.80 | 32.11 | 1.37 | 4.46% | 30.75 | 32.80 | 176497 | 56482.03 | 7.15% |
| 2025-11-28 | 29.94 | 30.74 | 0.80 | 2.67% | 29.72 | 31.18 | 84170 | 25737.24 | 3.41% |
| 2025-11-27 | 29.36 | 29.94 | 0.38 | 1.29% | 29.36 | 30.25 | 56133 | 16843.11 | 2.28% |
| 2025-11-26 | 30.10 | 29.56 | -0.74 | -2.44% | 29.41 | 30.20 | 72700 | 21636.50 | 2.95% |
| 2025-11-25 | 30.10 | 30.30 | 0.26 | 0.87% | 29.72 | 30.68 | 67503 | 20446.14 | 2.74% |
| 2025-11-24 | 30.60 | 30.04 | 0.38 | 1.28% | 29.88 | 31.60 | 94893 | 29073.81 | 3.85% |
| 2025-11-21 | 30.66 | 29.66 | -1.35 | -4.35% | 29.61 | 31.40 | 98672 | 29862.15 | 4.00% |
| 2025-11-20 | 30.83 | 31.01 | 0.19 | 0.62% | 30.83 | 32.42 | 123649 | 39163.32 | 5.01% |
| 2025-11-19 | 31.00 | 30.82 | -0.28 | -0.90% | 30.54 | 31.75 | 64819 | 20072.76 | 2.63% |
| 2025-11-18 | 32.03 | 31.10 | -0.94 | -2.93% | 30.90 | 32.10 | 89852 | 28085.13 | 3.64% |
| 2025-11-17 | 32.07 | 32.04 | -0.35 | -1.08% | 31.41 | 32.50 | 107767 | 34320.31 | 4.37% |
| 2025-11-14 | 31.17 | 32.39 | 0.69 | 2.18% | 30.82 | 32.66 | 170418 | 54734.44 | 6.91% |
| 2025-11-13 | 31.38 | 31.70 | 0.31 | 0.99% | 31.30 | 32.18 | 109618 | 34879.30 | 4.44% |
| 2025-11-12 | 31.30 | 31.39 | 0.00 | 0.00% | 30.61 | 31.45 | 57603 | 17892.64 | 2.33% |
| 2025-11-11 | 31.32 | 31.39 | 0.01 | 0.03% | 31.30 | 31.83 | 62302 | 19687.47 | 2.53% |
| 2025-11-10 | 31.55 | 31.38 | -0.13 | -0.41% | 31.28 | 31.88 | 66405 | 20911.23 | 2.69% |
| 2025-11-07 | 30.91 | 31.51 | 0.42 | 1.35% | 30.83 | 31.75 | 86505 | 27202.14 | 3.51% |
| 2025-11-06 | 31.00 | 31.09 | 0.20 | 0.65% | 30.90 | 31.55 | 66487 | 20767.79 | 2.69% |
| 2025-11-05 | 29.96 | 30.89 | 0.63 | 2.08% | 29.80 | 31.13 | 78591 | 24126.83 | 3.19% |
| 2025-11-04 | 30.56 | 30.26 | -0.40 | -1.30% | 30.06 | 30.69 | 51087 | 15472.44 | 2.07% |
| 2025-11-03 | 30.82 | 30.66 | -0.29 | -0.94% | 29.99 | 30.96 | 74979 | 22776.48 | 3.04% |
| 2025-10-31 | 30.69 | 30.95 | 0.11 | 0.36% | 30.60 | 31.58 | 94453 | 29480.11 | 3.83% |
| 2025-10-30 | 31.52 | 30.84 | -1.03 | -3.23% | 30.76 | 31.60 | 129763 | 40327.12 | 5.26% |
| 2025-10-29 | 30.70 | 31.87 | 1.29 | 4.22% | 30.42 | 32.30 | 173037 | 54835.62 | 7.01% |
| 2025-10-28 | 30.44 | 30.58 | -0.16 | -0.52% | 30.27 | 30.89 | 69163 | 21121.77 | 2.80% |
| 2025-10-27 | 30.30 | 30.74 | 0.53 | 1.75% | 30.20 | 31.10 | 95364 | 29269.31 | 3.87% |
| 2025-10-24 | 29.98 | 30.21 | -0.07 | -0.23% | 29.93 | 30.58 | 73317 | 22152.94 | 2.97% |
| 2025-10-23 | 29.30 | 30.28 | 0.94 | 3.20% | 28.66 | 31.00 | 110164 | 33032.97 | 4.46% |
| 2025-10-22 | 29.59 | 29.34 | -0.26 | -0.88% | 29.16 | 29.71 | 39665 | 11658.69 | 1.61% |
| 2025-10-21 | 29.70 | 29.60 | 0.17 | 0.58% | 29.18 | 29.70 | 43184 | 12737.98 | 1.75% |
| 2025-10-20 | 29.19 | 29.43 | 0.55 | 1.90% | 29.01 | 29.59 | 48314 | 14183.25 | 1.96% |
| 2025-10-17 | 30.33 | 28.88 | -1.59 | -5.22% | 28.80 | 30.61 | 69953 | 20747.01 | 2.84% |
| 2025-10-16 | 30.46 | 30.47 | 0.24 | 0.79% | 30.14 | 30.88 | 66224 | 20162.54 | 2.68% |
| 2025-10-15 | 30.12 | 30.23 | 0.13 | 0.43% | 29.49 | 30.44 | 60979 | 18247.02 | 2.47% |
| 2025-10-14 | 30.60 | 30.10 | -0.50 | -1.63% | 30.07 | 31.09 | 73329 | 22374.82 | 2.97% |
| 2025-10-13 | 29.79 | 30.60 | -0.81 | -2.58% | 29.39 | 30.86 | 84458 | 25533.77 | 3.42% |
金龙羽(002882)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。
