| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 4.60 | 4.81 | 0.15 | 3.22% | 4.60 | 4.84 | 249549 | 11869.90 | 3.11% | 0.00 |
| 2025-02-14 | 4.68 | 4.66 | -0.02 | -0.43% | 4.62 | 4.72 | 144781 | 6761.36 | 1.80% | 0.00 |
| 2025-02-13 | 4.75 | 4.68 | -0.09 | -1.89% | 4.65 | 4.77 | 201888 | 9506.96 | 2.51% | 0.00 |
| 2025-02-12 | 4.74 | 4.77 | 0.00 | 0.00% | 4.71 | 4.81 | 196290 | 9327.53 | 2.44% | 0.00 |
| 2025-02-11 | 4.78 | 4.77 | -0.03 | -0.63% | 4.71 | 4.82 | 156503 | 7465.16 | 1.95% | 0.00 |
| 2025-02-10 | 4.73 | 4.80 | 0.09 | 1.91% | 4.70 | 4.81 | 194887 | 9277.35 | 2.43% | 0.00 |
| 2025-02-07 | 4.63 | 4.71 | 0.07 | 1.51% | 4.60 | 4.79 | 280731 | 13225.82 | 3.50% | 0.00 |
| 2025-02-06 | 4.45 | 4.64 | 0.15 | 3.34% | 4.43 | 4.70 | 260206 | 11951.75 | 3.24% | 5.00 |
| 2025-02-05 | 4.32 | 4.49 | 0.18 | 4.18% | 4.32 | 4.55 | 188785 | 8437.80 | 2.35% | 0.00 |
| 2025-01-27 | 4.45 | 4.31 | -0.08 | -1.82% | 4.29 | 4.48 | 144895 | 6307.58 | 1.80% | 0.00 |
| 2025-01-24 | 4.28 | 4.39 | 0.07 | 1.62% | 4.28 | 4.40 | 153677 | 6698.49 | 1.91% | 0.00 |
| 2025-01-23 | 4.43 | 4.32 | -0.07 | -1.59% | 4.31 | 4.56 | 163912 | 7295.24 | 2.04% | 23.00 |
| 2025-01-22 | 4.39 | 4.39 | -0.03 | -0.68% | 4.35 | 4.49 | 145684 | 6428.01 | 1.81% | 0.00 |
| 2025-01-21 | 4.51 | 4.42 | -0.09 | -2.00% | 4.39 | 4.55 | 149444 | 6635.79 | 1.86% | 0.00 |
| 2025-01-20 | 4.57 | 4.51 | 0.02 | 0.45% | 4.43 | 4.61 | 159053 | 7196.10 | 1.98% | 0.00 |
| 2025-01-17 | 4.51 | 4.49 | 0.00 | 0.00% | 4.41 | 4.55 | 153590 | 6885.24 | 1.91% | 0.00 |
| 2025-01-16 | 4.47 | 4.49 | 0.04 | 0.90% | 4.44 | 4.60 | 174004 | 7849.19 | 2.17% | 0.00 |
| 2025-01-15 | 4.48 | 4.45 | -0.03 | -0.67% | 4.40 | 4.52 | 153447 | 6834.91 | 1.91% | 0.00 |
| 2025-01-14 | 4.22 | 4.48 | 0.30 | 7.18% | 4.20 | 4.48 | 213986 | 9356.50 | 2.66% | 10.00 |
| 2025-01-13 | 4.11 | 4.18 | 0.03 | 0.72% | 3.97 | 4.19 | 167103 | 6858.52 | 2.08% | 0.00 |
| 2025-01-10 | 4.33 | 4.15 | -0.23 | -5.25% | 4.15 | 4.42 | 170751 | 7325.51 | 2.13% | 0.00 |
| 2025-01-09 | 4.31 | 4.38 | 0.07 | 1.62% | 4.25 | 4.42 | 170559 | 7453.30 | 2.12% | 0.00 |
| 2025-01-08 | 4.31 | 4.31 | 0.00 | 0.00% | 4.13 | 4.35 | 206116 | 8773.35 | 2.57% | 0.00 |
| 2025-01-07 | 4.14 | 4.31 | 0.21 | 5.12% | 4.14 | 4.32 | 192571 | 8128.74 | 2.40% | 0.00 |
| 2025-01-06 | 4.13 | 4.10 | -0.06 | -1.44% | 3.93 | 4.18 | 184459 | 7531.26 | 2.30% | 0.00 |
| 2025-01-03 | 4.44 | 4.16 | -0.23 | -5.24% | 4.15 | 4.50 | 239373 | 10220.28 | 2.98% | 8.00 |
| 2025-01-02 | 4.52 | 4.39 | -0.12 | -2.66% | 4.35 | 4.60 | 210355 | 9398.35 | 2.62% | 0.00 |
| 2024-12-31 | 4.69 | 4.51 | -0.18 | -3.84% | 4.50 | 4.74 | 197580 | 9080.71 | 2.46% | 0.00 |
| 2024-12-30 | 4.80 | 4.69 | -0.14 | -2.90% | 4.60 | 4.80 | 198946 | 9312.77 | 2.48% | 0.00 |
| 2024-12-27 | 4.70 | 4.83 | 0.13 | 2.77% | 4.70 | 4.96 | 266979 | 12982.76 | 3.32% | 0.00 |
| 2024-12-26 | 4.74 | 4.70 | -0.03 | -0.63% | 4.68 | 4.83 | 194565 | 9243.61 | 2.42% | 0.00 |
| 2024-12-25 | 4.90 | 4.73 | -0.18 | -3.67% | 4.60 | 4.90 | 271251 | 12777.25 | 3.38% | 0.00 |
| 2024-12-24 | 4.95 | 4.91 | -0.02 | -0.41% | 4.71 | 5.05 | 304710 | 14814.92 | 3.79% | 0.00 |
| 2024-12-23 | 5.40 | 4.93 | -0.51 | -9.38% | 4.92 | 5.44 | 418122 | 21308.78 | 5.21% | 1.00 |
| 2024-12-20 | 5.28 | 5.44 | 0.13 | 2.45% | 5.28 | 5.54 | 249534 | 13595.06 | 3.11% | 0.00 |
| 2024-12-19 | 5.26 | 5.31 | -0.02 | -0.38% | 5.22 | 5.39 | 187568 | 9951.00 | 2.34% | 20.00 |
| 2024-12-18 | 5.27 | 5.33 | 0.08 | 1.52% | 5.10 | 5.40 | 241161 | 12741.81 | 3.00% | 0.00 |
| 2024-12-17 | 5.62 | 5.25 | -0.35 | -6.25% | 5.21 | 5.62 | 386577 | 20737.14 | 4.81% | 0.00 |
| 2024-12-16 | 5.65 | 5.60 | -0.05 | -0.88% | 5.55 | 5.73 | 298338 | 16805.17 | 3.71% | 0.00 |
| 2024-12-13 | 5.83 | 5.65 | -0.23 | -3.91% | 5.65 | 5.89 | 452269 | 25989.27 | 5.63% | 6.00 |
| 2024-12-12 | 6.00 | 5.88 | -0.11 | -1.84% | 5.76 | 6.04 | 619272 | 36226.86 | 7.71% | 26.00 |
| 2024-12-11 | 5.54 | 5.99 | 0.42 | 7.54% | 5.51 | 5.99 | 980599 | 57099.77 | 12.21% | 100.00 |
| 2024-12-10 | 5.75 | 5.57 | 0.02 | 0.36% | 5.55 | 5.81 | 410175 | 23253.70 | 5.11% | 0.00 |
| 2024-12-09 | 5.57 | 5.55 | -0.07 | -1.25% | 5.46 | 5.70 | 289243 | 16107.85 | 3.60% | 27.00 |
| 2024-12-06 | 5.50 | 5.62 | 0.13 | 2.37% | 5.41 | 5.66 | 452132 | 25152.98 | 5.63% | 217.00 |
| 2024-12-05 | 5.40 | 5.49 | 0.04 | 0.73% | 5.40 | 5.54 | 314140 | 17226.97 | 3.91% | 0.00 |
| 2024-12-04 | 5.50 | 5.45 | -0.10 | -1.80% | 5.41 | 5.60 | 327952 | 18051.27 | 4.08% | 0.00 |
| 2024-12-03 | 5.60 | 5.55 | -0.05 | -0.89% | 5.45 | 5.61 | 409929 | 22657.89 | 5.10% | 189.00 |
| 2024-12-02 | 5.46 | 5.60 | 0.10 | 1.82% | 5.42 | 5.66 | 543778 | 30284.24 | 6.77% | 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。
