| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 20.83 | 23.34 | 2.12 | 9.99% | 19.90 | 23.34 | 708445 | 153986.47 | 28.70% |
| 2025-05-22 | 23.01 | 21.22 | 0.30 | 1.43% | 21.01 | 23.01 | 737278 | 165142.69 | 29.87% |
| 2025-05-21 | 19.04 | 20.92 | 1.90 | 9.99% | 18.65 | 20.92 | 260015 | 51913.74 | 10.54% |
| 2025-05-20 | 17.30 | 19.02 | 1.73 | 10.01% | 17.15 | 19.02 | 416244 | 77831.25 | 16.87% |
| 2025-05-19 | 17.35 | 17.29 | -0.10 | -0.58% | 16.79 | 17.39 | 50199 | 8608.52 | 2.03% |
| 2025-05-16 | 17.30 | 17.39 | 0.09 | 0.52% | 17.22 | 17.61 | 59159 | 10314.71 | 2.40% |
| 2025-05-15 | 17.47 | 17.30 | -0.28 | -1.59% | 17.23 | 17.59 | 64066 | 11128.45 | 2.60% |
| 2025-05-14 | 17.67 | 17.58 | -0.24 | -1.35% | 17.42 | 17.78 | 92628 | 16255.37 | 3.75% |
| 2025-05-13 | 17.78 | 17.82 | -0.09 | -0.50% | 17.66 | 18.28 | 140174 | 25147.95 | 5.68% |
| 2025-05-12 | 18.12 | 17.91 | 0.32 | 1.82% | 17.81 | 18.59 | 215228 | 38979.05 | 8.72% |
| 2025-05-09 | 17.14 | 17.59 | 0.43 | 2.51% | 16.89 | 18.00 | 127425 | 22191.38 | 5.16% |
| 2025-05-08 | 16.71 | 17.16 | 0.37 | 2.20% | 16.66 | 17.19 | 70444 | 11976.93 | 2.85% |
| 2025-05-07 | 16.95 | 16.79 | 0.00 | 0.00% | 16.63 | 16.98 | 53564 | 8991.92 | 2.17% |
| 2025-05-06 | 16.51 | 16.79 | 0.41 | 2.50% | 16.46 | 16.79 | 51335 | 8554.16 | 2.08% |
| 2025-04-30 | 16.26 | 16.38 | 0.21 | 1.30% | 16.15 | 16.45 | 38044 | 6222.50 | 1.54% |
| 2025-04-29 | 16.12 | 16.17 | 0.02 | 0.12% | 16.11 | 16.39 | 32924 | 5348.84 | 1.33% |
| 2025-04-28 | 16.42 | 16.15 | -0.29 | -1.76% | 16.15 | 16.57 | 35364 | 5749.10 | 1.43% |
| 2025-04-25 | 16.51 | 16.44 | -0.06 | -0.36% | 16.30 | 16.59 | 45183 | 7432.68 | 1.83% |
| 2025-04-24 | 16.85 | 16.50 | -0.37 | -2.19% | 16.41 | 16.85 | 49774 | 8265.43 | 2.02% |
| 2025-04-23 | 16.94 | 16.87 | -0.01 | -0.06% | 16.66 | 17.04 | 60886 | 10242.22 | 2.47% |
| 2025-04-22 | 17.18 | 16.88 | -0.52 | -2.99% | 16.75 | 17.19 | 96569 | 16369.69 | 3.91% |
| 2025-04-21 | 16.95 | 17.40 | 0.45 | 2.65% | 16.95 | 17.45 | 117012 | 20185.54 | 4.74% |
| 2025-04-18 | 16.84 | 16.95 | -0.03 | -0.18% | 16.60 | 17.14 | 79234 | 13336.70 | 3.21% |
| 2025-04-17 | 16.77 | 16.98 | 0.21 | 1.25% | 16.51 | 17.10 | 111805 | 18958.37 | 4.53% |
| 2025-04-16 | 16.54 | 16.77 | -0.46 | -2.67% | 16.54 | 17.24 | 159870 | 26890.40 | 6.48% |
| 2025-04-15 | 15.76 | 17.23 | 1.57 | 10.03% | 15.67 | 17.23 | 105039 | 17726.94 | 4.26% |
| 2025-04-14 | 15.47 | 15.66 | 0.43 | 2.82% | 15.43 | 15.83 | 49408 | 7716.32 | 2.00% |
| 2025-04-11 | 15.00 | 15.23 | -0.01 | -0.07% | 15.00 | 15.40 | 45940 | 7011.68 | 1.86% |
| 2025-04-10 | 15.25 | 15.24 | 0.23 | 1.53% | 15.18 | 15.60 | 71350 | 10968.19 | 2.89% |
| 2025-04-09 | 14.39 | 15.01 | -0.05 | -0.33% | 13.74 | 15.17 | 88785 | 12943.38 | 3.60% |
| 2025-04-08 | 15.00 | 15.06 | -0.77 | -4.86% | 14.38 | 15.60 | 122184 | 18134.61 | 4.95% |
| 2025-04-07 | 15.85 | 15.83 | -1.76 | -10.01% | 15.83 | 16.20 | 63645 | 10108.04 | 2.58% |
| 2025-04-03 | 18.11 | 17.59 | 0.34 | 1.97% | 17.41 | 18.11 | 149032 | 26443.41 | 6.04% |
| 2025-04-02 | 17.24 | 17.25 | 0.06 | 0.35% | 17.14 | 17.42 | 36856 | 6367.55 | 1.49% |
| 2025-04-01 | 16.86 | 17.19 | 0.30 | 1.78% | 16.86 | 17.43 | 51190 | 8788.98 | 2.07% |
| 2025-03-31 | 16.81 | 16.89 | -0.07 | -0.41% | 16.50 | 17.02 | 54759 | 9178.83 | 2.22% |
| 2025-03-28 | 17.03 | 16.96 | -0.07 | -0.41% | 16.82 | 17.32 | 46020 | 7853.00 | 1.86% |
| 2025-03-27 | 17.03 | 17.03 | -0.06 | -0.35% | 16.75 | 17.16 | 35441 | 6021.76 | 1.44% |
| 2025-03-26 | 17.00 | 17.09 | 0.16 | 0.95% | 16.88 | 17.19 | 38236 | 6523.09 | 1.55% |
| 2025-03-25 | 17.18 | 16.93 | -0.20 | -1.17% | 16.87 | 17.28 | 33404 | 5689.99 | 1.35% |
| 2025-03-24 | 17.29 | 17.13 | -0.16 | -0.93% | 16.61 | 17.39 | 63402 | 10752.86 | 2.57% |
| 2025-03-21 | 17.38 | 17.29 | -0.28 | -1.59% | 17.25 | 17.66 | 61135 | 10639.56 | 2.48% |
| 2025-03-20 | 18.07 | 17.57 | -0.49 | -2.71% | 17.52 | 18.08 | 80779 | 14316.43 | 3.27% |
| 2025-03-19 | 17.70 | 18.06 | 0.18 | 1.01% | 17.65 | 18.20 | 119790 | 21556.54 | 4.85% |
| 2025-03-18 | 17.96 | 17.88 | 0.13 | 0.73% | 17.81 | 18.21 | 92490 | 16636.09 | 3.75% |
| 2025-03-17 | 17.78 | 17.75 | 0.07 | 0.40% | 17.68 | 17.99 | 70866 | 12639.09 | 2.87% |
| 2025-03-14 | 17.45 | 17.68 | 0.10 | 0.57% | 17.20 | 17.72 | 70448 | 12343.06 | 2.85% |
| 2025-03-13 | 17.71 | 17.58 | -0.13 | -0.73% | 17.29 | 17.85 | 74508 | 13061.10 | 3.02% |
| 2025-03-12 | 17.93 | 17.71 | -0.09 | -0.51% | 17.69 | 17.99 | 82788 | 14747.65 | 3.35% |
| 2025-03-11 | 17.60 | 17.80 | 0.04 | 0.23% | 17.43 | 17.80 | 70017 | 12358.14 | 2.84% |
| 2025-03-10 | 17.55 | 17.76 | 0.19 | 1.08% | 17.55 | 17.80 | 83190 | 14724.41 | 3.37% |
| 2025-03-07 | 17.93 | 17.57 | -0.53 | -2.93% | 17.50 | 17.93 | 137727 | 24385.60 | 5.58% |
| 2025-03-06 | 17.97 | 18.10 | 0.19 | 1.06% | 17.80 | 18.22 | 177037 | 31947.92 | 7.17% |
| 2025-03-05 | 18.20 | 17.91 | -0.25 | -1.38% | 17.65 | 18.40 | 170136 | 30331.61 | 6.89% |
| 2025-03-04 | 18.60 | 18.16 | -1.18 | -6.10% | 17.53 | 18.60 | 258869 | 46901.11 | 10.49% |
| 2025-03-03 | 19.11 | 19.34 | 0.79 | 4.26% | 18.52 | 20.00 | 399166 | 77383.32 | 16.17% |
| 2025-02-28 | 17.85 | 18.55 | 0.52 | 2.88% | 17.65 | 19.80 | 328768 | 61364.61 | 13.32% |
| 2025-02-27 | 17.27 | 18.03 | 0.83 | 4.83% | 17.13 | 18.50 | 291411 | 52297.10 | 11.81% |
| 2025-02-26 | 16.85 | 17.20 | 0.36 | 2.14% | 16.85 | 17.27 | 108946 | 18652.88 | 4.41% |
| 2025-02-25 | 16.65 | 16.84 | -0.03 | -0.18% | 16.60 | 17.05 | 66321 | 11184.60 | 2.69% |
| 2025-02-24 | 16.60 | 16.87 | 0.07 | 0.42% | 16.52 | 17.07 | 75695 | 12707.57 | 3.07% |
| 2025-02-21 | 16.50 | 16.80 | 0.16 | 0.96% | 16.31 | 16.84 | 85822 | 14294.35 | 3.48% |
| 2025-02-20 | 16.60 | 16.64 | 0.06 | 0.36% | 16.36 | 16.64 | 49488 | 8183.45 | 2.01% |
| 2025-02-19 | 16.33 | 16.58 | 0.09 | 0.55% | 16.14 | 16.63 | 63210 | 10422.63 | 2.56% |
| 2025-02-18 | 16.70 | 16.49 | -0.10 | -0.60% | 16.41 | 17.00 | 103479 | 17366.98 | 4.19% |
| 2025-02-17 | 16.75 | 16.59 | -0.16 | -0.96% | 16.41 | 16.89 | 68483 | 11387.64 | 2.77% |
| 2025-02-14 | 16.72 | 16.75 | 0.03 | 0.18% | 16.65 | 17.16 | 80966 | 13692.85 | 3.28% |
| 2025-02-13 | 16.60 | 16.72 | 0.06 | 0.36% | 16.45 | 17.16 | 94665 | 15989.01 | 3.84% |
| 2025-02-12 | 16.40 | 16.66 | 0.26 | 1.59% | 16.32 | 16.66 | 51882 | 8569.33 | 2.10% |
| 2025-02-11 | 16.57 | 16.40 | -0.20 | -1.20% | 16.31 | 16.57 | 34562 | 5660.71 | 1.40% |
| 2025-02-10 | 16.35 | 16.60 | 0.25 | 1.53% | 16.31 | 16.60 | 46384 | 7630.20 | 1.88% |
| 2025-02-07 | 16.37 | 16.35 | 0.03 | 0.18% | 16.16 | 16.56 | 57815 | 9491.59 | 2.34% |
| 2025-02-06 | 15.77 | 16.32 | 0.54 | 3.42% | 15.70 | 16.32 | 58318 | 9390.57 | 2.36% |
| 2025-02-05 | 15.95 | 15.78 | 0.19 | 1.22% | 15.56 | 15.95 | 23687 | 3722.05 | 0.96% |
| 2025-01-27 | 15.75 | 15.59 | -0.19 | -1.20% | 15.55 | 15.97 | 32215 | 5068.07 | 1.31% |
| 2025-01-24 | 15.71 | 15.78 | -0.03 | -0.19% | 15.68 | 15.90 | 31741 | 5002.93 | 1.29% |
| 2025-01-23 | 16.16 | 15.81 | -0.15 | -0.94% | 15.80 | 16.25 | 30396 | 4870.06 | 1.23% |
| 2025-01-22 | 16.11 | 15.96 | -0.18 | -1.12% | 15.89 | 16.23 | 27126 | 4349.09 | 1.10% |
| 2025-01-21 | 16.30 | 16.14 | -0.11 | -0.68% | 16.02 | 16.33 | 26236 | 4234.83 | 1.06% |
| 2025-01-20 | 15.92 | 16.25 | 0.40 | 2.52% | 15.88 | 16.30 | 52648 | 8498.04 | 2.13% |
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。
