| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.91 | 4.97 | 0.06 | 1.22% | 4.88 | 5.03 | 197057 | 9807.33 | 2.45% | 0.00 |
| 2025-06-13 | 5.06 | 4.91 | -0.19 | -3.73% | 4.90 | 5.07 | 295900 | 14713.86 | 3.68% | 0.00 |
| 2025-06-12 | 5.11 | 5.10 | -0.02 | -0.39% | 5.07 | 5.16 | 198039 | 10122.39 | 2.47% | 270.00 |
| 2025-06-11 | 5.06 | 5.12 | 0.04 | 0.79% | 5.05 | 5.18 | 246570 | 12660.59 | 3.07% | 0.00 |
| 2025-06-10 | 5.14 | 5.08 | -0.06 | -1.17% | 4.99 | 5.16 | 295068 | 14945.17 | 3.67% | 0.00 |
| 2025-06-09 | 5.15 | 5.14 | 0.03 | 0.59% | 5.11 | 5.19 | 284560 | 14652.07 | 3.54% | 0.00 |
| 2025-06-06 | 5.11 | 5.11 | 0.00 | 0.00% | 5.06 | 5.15 | 244383 | 12471.66 | 3.04% | 0.00 |
| 2025-06-05 | 5.06 | 5.11 | 0.05 | 0.99% | 4.97 | 5.13 | 365481 | 18530.80 | 4.55% | 0.00 |
| 2025-06-04 | 5.00 | 5.06 | 0.10 | 2.02% | 4.98 | 5.13 | 360480 | 18170.89 | 4.49% | 0.00 |
| 2025-06-03 | 4.93 | 4.96 | 0.00 | 0.00% | 4.91 | 5.04 | 235702 | 11765.95 | 2.93% | 0.00 |
| 2025-05-30 | 5.08 | 4.96 | -0.17 | -3.31% | 4.94 | 5.09 | 343373 | 17162.52 | 4.28% | 97.00 |
| 2025-05-29 | 5.05 | 5.13 | 0.04 | 0.79% | 5.05 | 5.17 | 369093 | 18909.65 | 4.60% | 22.00 |
| 2025-05-28 | 5.10 | 5.09 | -0.06 | -1.17% | 5.04 | 5.16 | 352255 | 17918.84 | 4.39% | 0.00 |
| 2025-05-27 | 5.06 | 5.15 | 0.09 | 1.78% | 5.02 | 5.19 | 453042 | 23199.42 | 5.64% | 0.00 |
| 2025-05-26 | 4.90 | 5.06 | 0.07 | 1.40% | 4.82 | 5.07 | 448661 | 22361.03 | 5.59% | 0.00 |
| 2025-05-23 | 5.18 | 4.99 | -0.14 | -2.73% | 4.98 | 5.30 | 740337 | 38066.70 | 9.22% | 64.00 |
| 2025-05-22 | 5.10 | 5.13 | -0.04 | -0.77% | 5.08 | 5.23 | 446302 | 22976.01 | 5.56% | 0.00 |
| 2025-05-21 | 5.20 | 5.17 | -0.04 | -0.77% | 5.10 | 5.21 | 516030 | 26554.52 | 6.42% | 21.00 |
| 2025-05-20 | 5.37 | 5.21 | -0.15 | -2.80% | 5.16 | 5.43 | 841878 | 44038.84 | 10.48% | 150.00 |
| 2025-05-19 | 5.51 | 5.36 | -0.40 | -6.94% | 5.20 | 5.57 | 1176042 | 62545.61 | 14.64% | 164.00 |
| 2025-05-16 | 5.56 | 5.76 | 0.26 | 4.73% | 5.43 | 6.32 | 1535562 | 89117.54 | 19.12% | 167.00 |
| 2025-05-15 | 5.65 | 5.50 | 0.18 | 3.38% | 5.31 | 5.88 | 1678192 | 93913.50 | 20.89% | 25.00 |
| 2025-05-14 | 5.15 | 5.32 | 0.21 | 4.11% | 5.03 | 5.40 | 1095973 | 57431.88 | 13.65% | 158.00 |
| 2025-05-13 | 5.28 | 5.11 | -0.06 | -1.16% | 5.10 | 5.45 | 872161 | 45443.37 | 10.86% | 36.00 |
| 2025-05-12 | 5.21 | 5.17 | 0.00 | 0.00% | 5.11 | 5.39 | 1112652 | 58177.47 | 13.85% | 0.00 |
| 2025-05-09 | 5.45 | 5.17 | -0.75 | -12.67% | 5.17 | 5.58 | 1783428 | 95379.62 | 22.20% | 107.00 |
| 2025-05-08 | 5.03 | 5.92 | 0.99 | 20.08% | 5.03 | 5.92 | 1926390 | 105793.35 | 23.98% | 0.00 |
| 2025-05-07 | 4.66 | 4.93 | 0.34 | 7.41% | 4.56 | 5.38 | 970329 | 47686.88 | 12.08% | 0.00 |
| 2025-05-06 | 4.31 | 4.59 | 0.28 | 6.50% | 4.29 | 4.60 | 340228 | 15244.84 | 4.24% | 11.00 |
| 2025-04-30 | 4.15 | 4.31 | 0.15 | 3.61% | 4.15 | 4.32 | 282414 | 12034.31 | 3.52% | 0.00 |
| 2025-04-29 | 4.06 | 4.16 | 0.24 | 6.12% | 4.01 | 4.21 | 391367 | 16225.20 | 4.87% | 0.00 |
| 2025-04-28 | 3.96 | 3.92 | -0.02 | -0.51% | 3.87 | 3.96 | 154418 | 6039.38 | 1.92% | 0.00 |
| 2025-04-25 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.01 | 120967 | 4812.77 | 1.51% | 0.00 |
| 2025-04-24 | 4.03 | 3.97 | -0.06 | -1.49% | 3.96 | 4.06 | 156112 | 6252.25 | 1.94% | 0.00 |
| 2025-04-23 | 4.03 | 4.03 | 0.02 | 0.50% | 3.99 | 4.08 | 114370 | 4619.06 | 1.42% | 0.00 |
| 2025-04-22 | 4.00 | 4.01 | 0.03 | 0.75% | 3.95 | 4.03 | 150257 | 5995.13 | 1.87% | 0.00 |
| 2025-04-21 | 3.92 | 3.98 | 0.05 | 1.27% | 3.88 | 4.00 | 123696 | 4902.14 | 1.54% | 0.00 |
| 2025-04-18 | 3.91 | 3.93 | 0.03 | 0.77% | 3.83 | 3.96 | 132611 | 5165.02 | 1.65% | 0.00 |
| 2025-04-17 | 3.90 | 3.90 | -0.04 | -1.02% | 3.89 | 3.98 | 124909 | 4922.64 | 1.56% | 0.00 |
| 2025-04-16 | 4.00 | 3.94 | -0.08 | -1.99% | 3.85 | 4.02 | 144124 | 5659.96 | 1.79% | 0.00 |
| 2025-04-15 | 4.08 | 4.02 | -0.02 | -0.50% | 3.99 | 4.08 | 130153 | 5233.35 | 1.62% | 0.00 |
| 2025-04-14 | 4.05 | 4.04 | 0.10 | 2.54% | 4.02 | 4.13 | 176310 | 7169.80 | 2.20% | 0.00 |
| 2025-04-11 | 3.84 | 3.94 | 0.05 | 1.29% | 3.83 | 4.00 | 173379 | 6813.40 | 2.16% | 0.00 |
| 2025-04-10 | 3.92 | 3.89 | 0.06 | 1.57% | 3.89 | 4.05 | 232963 | 9262.59 | 2.90% | 13.00 |
| 2025-04-09 | 3.55 | 3.83 | 0.17 | 4.64% | 3.32 | 3.86 | 309300 | 11229.24 | 3.85% | 0.00 |
| 2025-04-08 | 3.60 | 3.66 | 0.15 | 4.27% | 3.55 | 3.74 | 262959 | 9561.91 | 3.27% | 0.00 |
| 2025-04-07 | 3.92 | 3.51 | -0.85 | -19.50% | 3.49 | 4.09 | 359010 | 13435.56 | 4.47% | 0.00 |
| 2025-04-03 | 4.36 | 4.36 | -0.05 | -1.13% | 4.33 | 4.44 | 135346 | 5920.48 | 1.69% | 0.00 |
| 2025-04-02 | 4.43 | 4.41 | -0.04 | -0.90% | 4.39 | 4.50 | 128981 | 5725.31 | 1.61% | 0.00 |
| 2025-04-01 | 4.42 | 4.45 | 0.03 | 0.68% | 4.42 | 4.57 | 134729 | 6048.68 | 1.68% | 0.00 |
| 2025-03-31 | 4.46 | 4.42 | -0.08 | -1.78% | 4.36 | 4.46 | 176435 | 7762.23 | 2.20% | 11.00 |
| 2025-03-28 | 4.64 | 4.50 | -0.21 | -4.46% | 4.50 | 4.70 | 310870 | 14174.77 | 3.87% | 71.00 |
| 2025-03-27 | 4.59 | 4.71 | 0.21 | 4.67% | 4.57 | 4.96 | 533912 | 25427.65 | 6.65% | 5.00 |
| 2025-03-26 | 4.39 | 4.50 | 0.10 | 2.27% | 4.35 | 4.54 | 209599 | 9413.40 | 2.61% | 0.00 |
| 2025-03-25 | 4.52 | 4.40 | -0.10 | -2.22% | 4.37 | 4.52 | 224470 | 9921.78 | 2.79% | 0.00 |
| 2025-03-24 | 4.74 | 4.50 | -0.23 | -4.86% | 4.37 | 4.74 | 414193 | 18759.03 | 5.16% | 41.00 |
| 2025-03-21 | 4.92 | 4.73 | -0.23 | -4.64% | 4.68 | 4.94 | 471945 | 22541.93 | 5.88% | 0.00 |
| 2025-03-20 | 4.88 | 4.96 | 0.03 | 0.61% | 4.85 | 5.06 | 540599 | 26986.15 | 6.73% | 300.00 |
| 2025-03-19 | 4.91 | 4.93 | 0.01 | 0.20% | 4.86 | 5.01 | 489040 | 24116.45 | 6.09% | 0.00 |
| 2025-03-18 | 4.92 | 4.92 | -0.12 | -2.38% | 4.88 | 5.08 | 689160 | 34131.07 | 8.58% | 102.00 |
| 2025-03-17 | 5.06 | 5.04 | 0.28 | 5.88% | 5.00 | 5.58 | 1059119 | 54526.59 | 13.19% | 75.00 |
| 2025-03-14 | 4.57 | 4.76 | 0.20 | 4.39% | 4.45 | 4.82 | 428291 | 19960.31 | 5.33% | 51.00 |
| 2025-03-13 | 4.72 | 4.56 | -0.18 | -3.80% | 4.51 | 4.76 | 300987 | 13813.76 | 3.75% | 0.00 |
| 2025-03-12 | 4.62 | 4.74 | 0.12 | 2.60% | 4.61 | 4.84 | 354900 | 16830.15 | 4.42% | 69.00 |
| 2025-03-11 | 4.50 | 4.62 | 0.04 | 0.87% | 4.50 | 4.67 | 236535 | 10861.20 | 2.95% | 2.00 |
| 2025-03-10 | 4.59 | 4.58 | 0.02 | 0.44% | 4.52 | 4.67 | 191071 | 8748.26 | 2.38% | 0.00 |
| 2025-03-07 | 4.72 | 4.56 | -0.19 | -4.00% | 4.51 | 4.75 | 304865 | 14064.95 | 3.80% | 0.00 |
| 2025-03-06 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.77 | 221814 | 10492.64 | 2.76% | 0.00 |
| 2025-03-05 | 4.65 | 4.65 | -0.03 | -0.64% | 4.52 | 4.69 | 185538 | 8516.63 | 2.31% | 0.00 |
| 2025-03-04 | 4.62 | 4.68 | 0.06 | 1.30% | 4.54 | 4.70 | 167974 | 7801.15 | 2.09% | 0.00 |
| 2025-03-03 | 4.62 | 4.62 | -0.02 | -0.43% | 4.57 | 4.76 | 197450 | 9239.66 | 2.46% | 0.00 |
| 2025-02-28 | 4.88 | 4.64 | -0.27 | -5.50% | 4.63 | 4.91 | 236287 | 11201.67 | 2.94% | 0.00 |
| 2025-02-27 | 4.98 | 4.91 | -0.08 | -1.60% | 4.81 | 5.02 | 262628 | 12880.47 | 3.27% | 0.00 |
| 2025-02-26 | 4.90 | 4.99 | 0.07 | 1.42% | 4.87 | 5.02 | 307701 | 15224.94 | 3.83% | 0.00 |
| 2025-02-25 | 4.81 | 4.92 | 0.09 | 1.86% | 4.73 | 5.05 | 351112 | 17276.11 | 4.37% | 0.00 |
| 2025-02-24 | 4.78 | 4.83 | 0.03 | 0.63% | 4.70 | 4.89 | 256878 | 12309.11 | 3.20% | 0.00 |
| 2025-02-21 | 4.92 | 4.80 | -0.06 | -1.23% | 4.76 | 4.96 | 348749 | 16777.10 | 4.34% | 10.00 |
| 2025-02-20 | 4.71 | 4.86 | 0.17 | 3.62% | 4.71 | 4.97 | 393729 | 19064.18 | 4.90% | 30.00 |
| 2025-02-19 | 4.58 | 4.69 | 0.12 | 2.63% | 4.54 | 4.71 | 172080 | 8010.58 | 2.14% | 0.00 |
| 2025-02-18 | 4.78 | 4.57 | -0.24 | -4.99% | 4.55 | 4.82 | 193488 | 9069.17 | 2.41% | 0.00 |
金龙机电(300032)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。
