| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.39 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 264648 | 14217.57 | 3.30% | 0.00 |
| 2026-02-02 | 5.49 | 5.35 | -0.21 | -3.78% | 5.34 | 5.56 | 371188 | 20202.97 | 4.62% | 0.00 |
| 2026-01-30 | 5.45 | 5.56 | 0.07 | 1.28% | 5.37 | 5.61 | 336627 | 18575.47 | 4.19% | 2.00 |
| 2026-01-29 | 5.61 | 5.49 | -0.13 | -2.31% | 5.47 | 5.65 | 327412 | 18159.85 | 4.08% | 0.00 |
| 2026-01-28 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.79 | 285891 | 16225.97 | 3.56% | 0.00 |
| 2026-01-27 | 5.65 | 5.66 | 0.00 | 0.00% | 5.47 | 5.70 | 292370 | 16376.43 | 3.64% | 0.00 |
| 2026-01-26 | 5.81 | 5.66 | -0.15 | -2.58% | 5.60 | 5.81 | 378022 | 21531.76 | 4.71% | 11.00 |
| 2026-01-23 | 5.78 | 5.81 | 0.01 | 0.17% | 5.68 | 5.81 | 408638 | 23451.29 | 5.09% | 0.00 |
| 2026-01-22 | 5.68 | 5.80 | 0.14 | 2.47% | 5.62 | 5.83 | 519043 | 29805.17 | 6.46% | 0.00 |
| 2026-01-21 | 5.50 | 5.66 | 0.11 | 1.98% | 5.48 | 5.74 | 508225 | 28718.19 | 6.33% | 0.00 |
| 2026-01-20 | 5.48 | 5.55 | 0.08 | 1.46% | 5.45 | 5.57 | 401365 | 22147.01 | 5.00% | 0.00 |
| 2026-01-19 | 5.34 | 5.47 | 0.10 | 1.86% | 5.34 | 5.47 | 281974 | 15308.15 | 3.51% | 0.00 |
| 2026-01-16 | 5.40 | 5.37 | 0.00 | 0.00% | 5.25 | 5.42 | 288526 | 15393.87 | 3.59% | 0.00 |
| 2026-01-15 | 5.43 | 5.37 | -0.09 | -1.65% | 5.31 | 5.47 | 280437 | 15042.88 | 3.49% | 0.00 |
| 2026-01-14 | 5.46 | 5.46 | 0.00 | 0.00% | 5.34 | 5.55 | 353464 | 19337.53 | 4.40% | 0.00 |
| 2026-01-13 | 5.56 | 5.46 | -0.10 | -1.80% | 5.42 | 5.59 | 330983 | 18208.42 | 4.12% | 0.00 |
| 2026-01-12 | 5.52 | 5.56 | 0.09 | 1.65% | 5.47 | 5.64 | 385974 | 21386.46 | 4.81% | 0.00 |
| 2026-01-09 | 5.40 | 5.47 | 0.06 | 1.11% | 5.37 | 5.53 | 353425 | 19315.47 | 4.40% | 0.00 |
| 2026-01-08 | 5.29 | 5.41 | 0.09 | 1.69% | 5.28 | 5.46 | 308514 | 16636.64 | 3.84% | 3.00 |
| 2026-01-07 | 5.43 | 5.32 | -0.15 | -2.74% | 5.31 | 5.46 | 277502 | 14860.42 | 3.46% | 0.00 |
| 2026-01-06 | 5.41 | 5.47 | 0.07 | 1.30% | 5.38 | 5.51 | 296597 | 16205.20 | 3.69% | 0.00 |
| 2026-01-05 | 5.42 | 5.40 | 0.03 | 0.56% | 5.32 | 5.42 | 293428 | 15753.21 | 3.65% | 0.00 |
| 2025-12-31 | 5.46 | 5.37 | -0.03 | -0.56% | 5.26 | 5.46 | 304215 | 16260.96 | 3.79% | 0.00 |
| 2025-12-30 | 5.23 | 5.40 | 0.17 | 3.25% | 5.18 | 5.49 | 419408 | 22548.89 | 5.22% | 8.00 |
| 2025-12-29 | 5.34 | 5.23 | -0.12 | -2.24% | 5.21 | 5.35 | 195248 | 10274.58 | 2.43% | 0.00 |
| 2025-12-26 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.39 | 236283 | 12612.35 | 2.94% | 0.00 |
| 2025-12-25 | 5.19 | 5.32 | 0.13 | 2.50% | 5.15 | 5.36 | 234750 | 12316.57 | 2.92% | 0.00 |
| 2025-12-24 | 5.12 | 5.19 | 0.04 | 0.78% | 5.10 | 5.25 | 175973 | 9152.39 | 2.19% | 0.00 |
| 2025-12-23 | 5.15 | 5.15 | -0.01 | -0.19% | 5.09 | 5.19 | 181814 | 9342.78 | 2.26% | 0.00 |
| 2025-12-22 | 5.20 | 5.16 | -0.04 | -0.77% | 5.15 | 5.27 | 189045 | 9849.94 | 2.35% | 0.00 |
| 2025-12-19 | 5.12 | 5.20 | 0.08 | 1.56% | 5.10 | 5.23 | 169289 | 8771.22 | 2.11% | 0.00 |
| 2025-12-18 | 5.05 | 5.12 | 0.05 | 0.99% | 5.03 | 5.19 | 184365 | 9473.50 | 2.30% | 0.00 |
| 2025-12-17 | 5.13 | 5.07 | -0.08 | -1.55% | 4.94 | 5.22 | 284042 | 14302.56 | 3.54% | 0.00 |
| 2025-12-16 | 5.30 | 5.15 | -0.17 | -3.20% | 5.13 | 5.33 | 208622 | 10824.87 | 2.60% | 0.00 |
| 2025-12-15 | 5.27 | 5.32 | 0.00 | 0.00% | 5.17 | 5.39 | 195868 | 10393.68 | 2.44% | 0.00 |
| 2025-12-12 | 5.39 | 5.32 | -0.09 | -1.66% | 5.28 | 5.47 | 251847 | 13533.06 | 3.14% | 2.00 |
| 2025-12-11 | 5.56 | 5.41 | -0.14 | -2.52% | 5.40 | 5.57 | 219986 | 12000.53 | 2.74% | 0.00 |
| 2025-12-10 | 5.60 | 5.55 | -0.09 | -1.60% | 5.49 | 5.65 | 244030 | 13538.89 | 3.04% | 0.00 |
| 2025-12-09 | 5.60 | 5.64 | 0.02 | 0.36% | 5.56 | 5.70 | 321097 | 18124.87 | 4.00% | 0.00 |
| 2025-12-08 | 5.49 | 5.62 | 0.11 | 2.00% | 5.49 | 5.65 | 300287 | 16785.25 | 3.74% | 0.00 |
| 2025-12-05 | 5.47 | 5.51 | 0.04 | 0.73% | 5.38 | 5.52 | 272159 | 14890.34 | 3.39% | 0.00 |
| 2025-12-04 | 5.54 | 5.47 | -0.09 | -1.62% | 5.44 | 5.58 | 354133 | 19429.90 | 4.41% | 0.00 |
| 2025-12-03 | 5.69 | 5.56 | -0.12 | -2.11% | 5.54 | 5.73 | 488172 | 27305.07 | 6.08% | 0.00 |
| 2025-12-02 | 5.48 | 5.68 | 0.15 | 2.71% | 5.48 | 5.88 | 708676 | 40068.12 | 8.82% | 14.00 |
| 2025-12-01 | 5.43 | 5.53 | 0.10 | 1.84% | 5.40 | 5.55 | 331526 | 18188.59 | 4.13% | 0.00 |
| 2025-11-28 | 5.32 | 5.43 | 0.10 | 1.88% | 5.28 | 5.46 | 334349 | 18029.72 | 4.16% | 0.00 |
| 2025-11-27 | 5.31 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 244836 | 13125.06 | 3.05% | 0.00 |
| 2025-11-26 | 5.25 | 5.31 | 0.03 | 0.57% | 5.23 | 5.42 | 285422 | 15229.89 | 3.55% | 0.00 |
| 2025-11-25 | 5.12 | 5.28 | 0.17 | 3.33% | 5.08 | 5.33 | 274321 | 14458.03 | 3.42% | 0.00 |
| 2025-11-24 | 5.06 | 5.11 | 0.12 | 2.40% | 4.99 | 5.13 | 231846 | 11725.24 | 2.89% | 0.00 |
| 2025-11-21 | 5.19 | 4.99 | -0.27 | -5.13% | 4.98 | 5.25 | 326064 | 16557.49 | 4.06% | 10.00 |
| 2025-11-20 | 5.25 | 5.26 | 0.00 | 0.00% | 5.19 | 5.30 | 226374 | 11878.47 | 2.82% | 0.00 |
| 2025-11-19 | 5.34 | 5.26 | -0.09 | -1.68% | 5.21 | 5.36 | 275652 | 14533.77 | 3.43% | 0.00 |
| 2025-11-18 | 5.40 | 5.35 | -0.09 | -1.65% | 5.31 | 5.41 | 259160 | 13856.04 | 3.23% | 7.00 |
| 2025-11-17 | 5.31 | 5.44 | 0.12 | 2.26% | 5.27 | 5.45 | 295189 | 15910.31 | 3.68% | 29.00 |
| 2025-11-14 | 5.25 | 5.32 | 0.05 | 0.95% | 5.24 | 5.42 | 285821 | 15292.03 | 3.56% | 0.00 |
| 2025-11-13 | 5.18 | 5.27 | 0.07 | 1.35% | 5.16 | 5.30 | 238323 | 12504.59 | 2.97% | 0.00 |
| 2025-11-12 | 5.19 | 5.20 | -0.02 | -0.38% | 5.15 | 5.24 | 173900 | 9033.91 | 2.17% | 6.00 |
| 2025-11-11 | 5.24 | 5.22 | -0.01 | -0.19% | 5.19 | 5.26 | 191669 | 10026.22 | 2.39% | 0.00 |
| 2025-11-10 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 211460 | 11034.35 | 2.63% | 0.00 |
| 2025-11-07 | 5.19 | 5.21 | 0.02 | 0.39% | 5.16 | 5.23 | 202577 | 10532.88 | 2.52% | 0.00 |
| 2025-11-06 | 5.17 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 157674 | 8169.65 | 1.96% | 0.00 |
| 2025-11-05 | 5.07 | 5.19 | 0.08 | 1.57% | 5.05 | 5.20 | 210084 | 10833.79 | 2.62% | 35.00 |
| 2025-11-04 | 5.12 | 5.11 | -0.03 | -0.58% | 5.07 | 5.14 | 185846 | 9493.99 | 2.31% | 0.00 |
| 2025-11-03 | 5.10 | 5.14 | 0.05 | 0.98% | 5.04 | 5.16 | 224305 | 11483.86 | 2.79% | 0.00 |
| 2025-10-31 | 5.04 | 5.09 | 0.09 | 1.80% | 5.01 | 5.12 | 211533 | 10758.92 | 2.63% | 5.00 |
| 2025-10-30 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.12 | 285180 | 14409.42 | 3.55% | 0.00 |
| 2025-10-29 | 5.16 | 5.12 | 0.06 | 1.19% | 5.11 | 5.27 | 398750 | 20649.55 | 4.96% | 0.00 |
| 2025-10-28 | 4.99 | 5.06 | 0.05 | 1.00% | 4.95 | 5.09 | 184736 | 9329.37 | 2.30% | 0.00 |
| 2025-10-27 | 5.00 | 5.01 | 0.04 | 0.80% | 4.94 | 5.04 | 190899 | 9529.41 | 2.38% | 0.00 |
| 2025-10-24 | 4.94 | 4.97 | 0.04 | 0.81% | 4.93 | 5.01 | 174165 | 8664.82 | 2.17% | 0.00 |
| 2025-10-23 | 4.90 | 4.93 | 0.03 | 0.61% | 4.83 | 4.95 | 148151 | 7223.32 | 1.84% | 0.00 |
| 2025-10-22 | 4.91 | 4.90 | -0.02 | -0.41% | 4.85 | 4.96 | 159131 | 7815.60 | 1.98% | 0.00 |
| 2025-10-21 | 4.76 | 4.92 | 0.14 | 2.93% | 4.76 | 4.92 | 227255 | 11061.10 | 2.83% | 0.00 |
| 2025-10-20 | 4.72 | 4.78 | 0.12 | 2.58% | 4.72 | 4.80 | 199738 | 9529.49 | 2.49% | 0.00 |
| 2025-10-17 | 4.82 | 4.66 | -0.16 | -3.32% | 4.66 | 4.84 | 216112 | 10229.52 | 2.69% | 0.00 |
| 2025-10-16 | 4.88 | 4.82 | -0.08 | -1.63% | 4.80 | 4.90 | 212278 | 10254.65 | 2.64% | 0.00 |
| 2025-10-15 | 4.86 | 4.90 | 0.05 | 1.03% | 4.81 | 4.92 | 222543 | 10848.89 | 2.77% | 0.00 |
| 2025-10-14 | 5.05 | 4.85 | -0.15 | -3.00% | 4.82 | 5.08 | 370199 | 18237.70 | 4.61% | 0.00 |
| 2025-10-13 | 4.87 | 5.00 | -0.06 | -1.19% | 4.64 | 5.02 | 390154 | 19035.33 | 4.86% | 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。
