| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 32.76 | 31.41 | -1.42 | -4.33% | 31.39 | 32.76 | 106289 | 33709.42 | 4.31% |
| 2025-10-09 | 32.59 | 32.83 | 0.61 | 1.89% | 32.28 | 33.00 | 125666 | 41190.28 | 5.09% |
| 2025-09-30 | 32.77 | 32.22 | -0.60 | -1.83% | 32.20 | 32.82 | 112792 | 36617.25 | 4.57% |
| 2025-09-29 | 32.20 | 32.82 | 0.73 | 2.27% | 32.00 | 33.00 | 157162 | 51452.70 | 6.37% |
| 2025-09-26 | 31.44 | 32.09 | 0.41 | 1.29% | 31.12 | 32.60 | 146816 | 46829.34 | 5.95% |
| 2025-09-25 | 32.20 | 31.68 | -0.47 | -1.46% | 31.62 | 32.27 | 92443 | 29476.30 | 3.75% |
| 2025-09-24 | 31.01 | 32.15 | 0.72 | 2.29% | 30.84 | 32.26 | 121173 | 38362.87 | 4.91% |
| 2025-09-23 | 32.14 | 31.43 | -0.92 | -2.84% | 30.70 | 32.61 | 139445 | 43839.97 | 5.65% |
| 2025-09-22 | 32.63 | 32.35 | -0.39 | -1.19% | 31.80 | 33.40 | 117547 | 37889.98 | 4.76% |
| 2025-09-19 | 32.32 | 32.74 | 0.15 | 0.46% | 32.29 | 33.57 | 135723 | 44759.97 | 5.50% |
| 2025-09-18 | 33.65 | 32.59 | -0.73 | -2.19% | 32.29 | 33.65 | 171214 | 56557.86 | 6.94% |
| 2025-09-17 | 33.20 | 33.32 | -0.03 | -0.09% | 32.90 | 33.68 | 130565 | 43593.01 | 5.29% |
| 2025-09-16 | 33.68 | 33.35 | -0.55 | -1.62% | 32.58 | 33.68 | 223206 | 73915.52 | 9.05% |
| 2025-09-15 | 34.75 | 33.90 | -1.20 | -3.42% | 33.80 | 35.54 | 248261 | 85965.19 | 10.06% |
| 2025-09-12 | 34.60 | 35.10 | 0.59 | 1.71% | 33.74 | 35.40 | 304805 | 105669.23 | 12.35% |
| 2025-09-11 | 34.10 | 34.51 | 0.14 | 0.41% | 33.40 | 34.73 | 231599 | 79285.44 | 9.39% |
| 2025-09-10 | 35.08 | 34.37 | -2.01 | -5.53% | 34.16 | 35.72 | 319089 | 110814.60 | 12.93% |
| 2025-09-09 | 37.28 | 36.38 | -1.92 | -5.01% | 36.00 | 38.48 | 377504 | 140346.62 | 15.30% |
| 2025-09-08 | 38.28 | 38.30 | -1.18 | -2.99% | 36.69 | 41.00 | 498395 | 192300.84 | 20.20% |
| 2025-09-05 | 36.78 | 39.48 | 2.32 | 6.24% | 36.00 | 40.79 | 667393 | 258586.83 | 27.05% |
| 2025-09-04 | 33.82 | 37.16 | 3.38 | 10.01% | 33.82 | 37.16 | 623093 | 223878.81 | 25.25% |
| 2025-09-03 | 34.53 | 33.78 | -0.96 | -2.76% | 33.41 | 35.80 | 302777 | 104609.09 | 12.27% |
| 2025-09-02 | 34.40 | 34.74 | 0.54 | 1.58% | 33.77 | 35.60 | 454214 | 158166.52 | 18.41% |
| 2025-09-01 | 32.30 | 34.20 | 1.81 | 5.59% | 32.12 | 34.90 | 359937 | 121705.33 | 14.59% |
| 2025-08-29 | 30.70 | 32.39 | 1.45 | 4.69% | 30.67 | 33.09 | 249253 | 80594.21 | 10.10% |
| 2025-08-28 | 31.91 | 30.94 | -1.06 | -3.31% | 30.00 | 31.91 | 211705 | 65177.55 | 8.58% |
| 2025-08-27 | 32.95 | 32.00 | -1.25 | -3.76% | 32.00 | 33.44 | 184485 | 60365.27 | 7.48% |
| 2025-08-26 | 33.30 | 33.25 | -0.04 | -0.12% | 32.70 | 34.20 | 218887 | 72883.77 | 8.87% |
| 2025-08-25 | 32.00 | 33.29 | 1.25 | 3.90% | 32.00 | 33.80 | 253076 | 83668.85 | 10.26% |
| 2025-08-22 | 31.78 | 32.04 | 0.08 | 0.25% | 31.66 | 32.20 | 107646 | 34400.41 | 4.36% |
| 2025-08-21 | 33.17 | 31.96 | -1.44 | -4.31% | 31.80 | 33.20 | 185384 | 59998.50 | 7.51% |
| 2025-08-20 | 33.50 | 33.40 | -0.58 | -1.71% | 32.89 | 33.96 | 208505 | 69513.65 | 8.45% |
| 2025-08-19 | 32.50 | 33.98 | 1.45 | 4.46% | 31.77 | 34.50 | 410141 | 137018.56 | 16.62% |
| 2025-08-18 | 31.78 | 32.53 | 0.58 | 1.82% | 31.73 | 32.79 | 203513 | 65759.40 | 8.25% |
| 2025-08-15 | 31.60 | 31.95 | 0.36 | 1.14% | 31.36 | 32.13 | 165313 | 52727.22 | 6.70% |
| 2025-08-14 | 31.33 | 31.59 | -0.01 | -0.03% | 31.00 | 31.96 | 165030 | 52048.39 | 6.69% |
| 2025-08-13 | 30.70 | 31.60 | 0.73 | 2.36% | 30.63 | 31.86 | 168747 | 52858.22 | 6.84% |
| 2025-08-12 | 31.40 | 30.87 | -0.43 | -1.37% | 30.35 | 31.45 | 153689 | 47207.45 | 6.23% |
| 2025-08-11 | 31.30 | 31.30 | -0.07 | -0.22% | 31.10 | 31.80 | 131968 | 41427.46 | 5.35% |
| 2025-08-08 | 31.63 | 31.37 | -0.33 | -1.04% | 31.30 | 32.42 | 133490 | 42341.54 | 5.41% |
| 2025-08-07 | 32.01 | 31.70 | -0.50 | -1.55% | 31.40 | 32.18 | 110583 | 35034.95 | 4.48% |
| 2025-08-06 | 32.00 | 32.20 | 0.02 | 0.06% | 31.53 | 32.43 | 121291 | 38904.30 | 4.91% |
| 2025-08-05 | 31.98 | 32.18 | 0.20 | 0.63% | 31.78 | 32.49 | 123198 | 39656.70 | 4.99% |
| 2025-08-04 | 30.88 | 31.98 | 0.86 | 2.76% | 30.70 | 32.23 | 141740 | 44912.79 | 5.74% |
| 2025-08-01 | 31.88 | 31.12 | -1.11 | -3.44% | 31.00 | 32.20 | 142531 | 44571.57 | 5.77% |
| 2025-07-31 | 31.68 | 32.23 | 0.23 | 0.72% | 31.59 | 33.20 | 149201 | 48307.45 | 6.05% |
| 2025-07-30 | 33.63 | 32.00 | -1.94 | -5.72% | 31.80 | 33.88 | 253909 | 82175.34 | 10.29% |
| 2025-07-29 | 34.72 | 33.94 | -1.09 | -3.11% | 33.50 | 35.68 | 260168 | 89162.77 | 10.54% |
| 2025-07-28 | 33.37 | 35.03 | 1.23 | 3.64% | 33.24 | 35.88 | 287194 | 99917.05 | 11.64% |
| 2025-07-25 | 33.21 | 33.80 | 0.60 | 1.81% | 32.93 | 34.86 | 229610 | 77543.47 | 9.30% |
| 2025-07-24 | 32.83 | 33.20 | 0.10 | 0.30% | 32.83 | 33.98 | 190979 | 63559.84 | 7.74% |
| 2025-07-23 | 33.90 | 33.10 | -1.75 | -5.02% | 33.01 | 34.22 | 296142 | 99174.14 | 12.00% |
| 2025-07-22 | 35.60 | 34.85 | -1.33 | -3.68% | 34.60 | 37.66 | 425978 | 153902.25 | 17.26% |
| 2025-07-21 | 34.01 | 36.18 | 1.36 | 3.91% | 33.53 | 37.00 | 415582 | 146536.17 | 16.84% |
| 2025-07-18 | 32.79 | 34.82 | 2.12 | 6.48% | 32.61 | 35.50 | 421558 | 144237.16 | 17.08% |
| 2025-07-17 | 31.70 | 32.70 | 0.74 | 2.32% | 31.51 | 33.10 | 247299 | 80620.75 | 10.02% |
| 2025-07-16 | 31.92 | 31.96 | -0.07 | -0.22% | 31.62 | 32.37 | 138815 | 44395.07 | 5.62% |
| 2025-07-15 | 32.20 | 32.03 | -0.41 | -1.26% | 31.73 | 32.64 | 161753 | 51839.65 | 6.55% |
| 2025-07-14 | 33.17 | 32.44 | -0.82 | -2.47% | 32.20 | 33.49 | 211104 | 68791.82 | 8.55% |
| 2025-07-11 | 33.05 | 33.26 | -0.02 | -0.06% | 32.65 | 33.59 | 196145 | 65183.64 | 7.95% |
| 2025-07-10 | 33.91 | 33.28 | -0.62 | -1.83% | 33.02 | 34.30 | 224165 | 75030.93 | 9.08% |
| 2025-07-09 | 35.00 | 33.90 | -1.40 | -3.97% | 33.55 | 35.40 | 312736 | 107731.09 | 12.67% |
| 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% |
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。
