| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 35.51 | 35.30 | -0.62 | -1.73% | 34.71 | 36.19 | 339560 | 120098.59 | 13.76% |
| 2025-07-07 | 33.86 | 35.92 | 1.97 | 5.80% | 33.86 | 36.50 | 393619 | 138346.30 | 15.95% |
| 2025-07-04 | 35.00 | 33.95 | -2.58 | -7.06% | 33.56 | 35.53 | 389021 | 133849.03 | 15.76% |
| 2025-07-03 | 34.68 | 36.53 | 1.77 | 5.09% | 32.88 | 37.00 | 536800 | 187128.56 | 21.75% |
| 2025-07-02 | 34.53 | 34.76 | -1.22 | -3.39% | 34.45 | 35.89 | 367472 | 128740.12 | 14.89% |
| 2025-07-01 | 39.50 | 35.98 | -3.52 | -8.91% | 35.60 | 39.58 | 602202 | 225172.25 | 24.40% |
| 2025-06-30 | 37.40 | 39.50 | 2.10 | 5.61% | 35.70 | 40.82 | 703906 | 266411.69 | 28.52% |
| 2025-06-27 | 34.08 | 37.40 | 3.40 | 10.00% | 33.70 | 37.40 | 644797 | 227535.39 | 26.13% |
| 2025-06-26 | 33.44 | 34.00 | -0.95 | -2.72% | 33.19 | 36.36 | 645413 | 224182.41 | 26.15% |
| 2025-06-25 | 34.50 | 34.95 | 1.22 | 3.62% | 33.78 | 37.10 | 756020 | 266301.75 | 30.63% |
| 2025-06-24 | 31.68 | 33.73 | 3.07 | 10.01% | 30.38 | 33.73 | 735271 | 234365.34 | 29.79% |
| 2025-06-23 | 27.00 | 30.66 | 2.79 | 10.01% | 26.01 | 30.66 | 507587 | 147440.83 | 20.57% |
| 2025-06-20 | 26.64 | 27.87 | 0.55 | 2.01% | 26.62 | 28.98 | 480277 | 135067.36 | 19.46% |
| 2025-06-19 | 26.21 | 27.32 | 0.21 | 0.77% | 26.02 | 29.39 | 507559 | 141553.92 | 20.57% |
| 2025-06-18 | 26.40 | 27.11 | 0.71 | 2.69% | 25.00 | 27.70 | 471389 | 123225.08 | 19.10% |
| 2025-06-17 | 25.80 | 26.40 | 0.41 | 1.58% | 25.32 | 26.80 | 383896 | 100310.16 | 15.55% |
| 2025-06-16 | 25.55 | 25.99 | 0.19 | 0.74% | 25.12 | 26.11 | 272264 | 69992.59 | 11.03% |
| 2025-06-13 | 26.00 | 25.80 | -1.05 | -3.91% | 24.96 | 27.52 | 352765 | 92557.94 | 14.29% |
| 2025-06-12 | 25.90 | 26.85 | 0.62 | 2.36% | 25.80 | 27.23 | 429217 | 113893.05 | 17.39% |
| 2025-06-11 | 28.44 | 26.23 | -2.45 | -8.54% | 25.85 | 29.30 | 618812 | 170148.05 | 25.07% |
| 2025-06-10 | 29.29 | 28.68 | 0.05 | 0.17% | 28.25 | 31.31 | 712940 | 211402.09 | 28.89% |
| 2025-06-09 | 25.79 | 28.63 | 2.60 | 9.99% | 25.61 | 28.63 | 543756 | 146941.14 | 22.03% |
| 2025-06-06 | 24.59 | 26.03 | 1.44 | 5.86% | 24.02 | 27.05 | 702107 | 183640.16 | 28.45% |
| 2025-06-05 | 25.00 | 24.89 | -0.85 | -3.30% | 24.77 | 25.63 | 415140 | 104156.73 | 16.82% |
| 2025-06-04 | 24.28 | 25.74 | 1.19 | 4.85% | 23.70 | 27.01 | 654778 | 166933.84 | 26.53% |
| 2025-06-03 | 22.68 | 24.55 | 1.11 | 4.74% | 22.68 | 24.85 | 513560 | 122852.09 | 20.81% |
| 2025-05-30 | 23.80 | 23.44 | 0.09 | 0.39% | 22.18 | 24.90 | 584229 | 137998.69 | 23.67% |
| 2025-05-29 | 24.20 | 23.35 | -2.13 | -8.36% | 23.11 | 25.68 | 635838 | 154381.77 | 25.76% |
| 2025-05-28 | 26.36 | 25.48 | -0.67 | -2.56% | 25.00 | 28.77 | 752176 | 202627.67 | 30.48% |
| 2025-05-27 | 22.98 | 26.15 | 2.38 | 10.01% | 22.76 | 26.15 | 601890 | 147463.33 | 24.39% |
| 2025-05-26 | 22.00 | 23.77 | 0.43 | 1.84% | 21.55 | 25.39 | 749951 | 173644.44 | 30.39% |
| 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% |
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。
