| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
