| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 5.11 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 371178 | 18837.37 | 4.62% | 0.00 |
| 2025-10-09 | 5.26 | 5.10 | -0.15 | -2.86% | 5.09 | 5.32 | 447607 | 23124.35 | 5.57% | 52.00 |
| 2025-09-30 | 5.25 | 5.25 | 0.02 | 0.38% | 5.23 | 5.40 | 273108 | 14468.35 | 3.40% | 0.00 |
| 2025-09-29 | 5.18 | 5.23 | 0.07 | 1.36% | 5.07 | 5.29 | 277831 | 14470.69 | 3.46% | 0.00 |
| 2025-09-26 | 5.26 | 5.16 | -0.14 | -2.64% | 5.16 | 5.31 | 290575 | 15196.41 | 3.62% | 0.00 |
| 2025-09-25 | 5.38 | 5.30 | -0.09 | -1.67% | 5.29 | 5.45 | 239703 | 12828.89 | 2.98% | 0.00 |
| 2025-09-24 | 5.33 | 5.39 | 0.06 | 1.13% | 5.22 | 5.39 | 301678 | 16028.53 | 3.76% | 18.00 |
| 2025-09-23 | 5.56 | 5.33 | -0.24 | -4.31% | 5.19 | 5.57 | 430340 | 22787.65 | 5.36% | 0.00 |
| 2025-09-22 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.62 | 315295 | 17486.46 | 3.93% | 18.00 |
| 2025-09-19 | 5.70 | 5.51 | -0.14 | -2.48% | 5.46 | 5.70 | 364079 | 20168.44 | 4.53% | 0.00 |
| 2025-09-18 | 5.77 | 5.65 | -0.15 | -2.59% | 5.57 | 5.86 | 605774 | 34774.51 | 7.54% | 20.00 |
| 2025-09-17 | 5.59 | 5.80 | 0.20 | 3.57% | 5.58 | 5.89 | 679986 | 39144.74 | 8.47% | 0.00 |
| 2025-09-16 | 5.33 | 5.60 | 0.29 | 5.46% | 5.27 | 5.65 | 701233 | 38925.00 | 8.73% | 0.00 |
| 2025-09-15 | 5.22 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 297835 | 15723.99 | 3.71% | 0.00 |
| 2025-09-12 | 5.32 | 5.23 | -0.08 | -1.51% | 5.22 | 5.33 | 244620 | 12875.14 | 3.05% | 0.00 |
| 2025-09-11 | 5.14 | 5.31 | 0.16 | 3.11% | 5.06 | 5.31 | 353602 | 18459.28 | 4.40% | 0.00 |
| 2025-09-10 | 5.20 | 5.15 | -0.02 | -0.39% | 5.11 | 5.23 | 235903 | 12187.60 | 2.94% | 0.00 |
| 2025-09-09 | 5.32 | 5.17 | -0.17 | -3.18% | 5.16 | 5.32 | 279098 | 14581.14 | 3.47% | 0.00 |
| 2025-09-08 | 5.33 | 5.34 | 0.02 | 0.38% | 5.26 | 5.43 | 317131 | 16888.08 | 3.95% | 0.00 |
| 2025-09-05 | 5.24 | 5.32 | 0.16 | 3.10% | 5.10 | 5.33 | 331905 | 17355.37 | 4.13% | 25.00 |
| 2025-09-04 | 5.19 | 5.16 | -0.03 | -0.58% | 5.07 | 5.39 | 426337 | 22352.00 | 5.31% | 0.00 |
| 2025-09-03 | 5.45 | 5.19 | -0.27 | -4.95% | 5.17 | 5.48 | 361717 | 19248.21 | 4.50% | 0.00 |
| 2025-09-02 | 5.70 | 5.46 | -0.23 | -4.04% | 5.36 | 5.70 | 514563 | 28125.68 | 6.41% | 0.00 |
| 2025-09-01 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.76 | 390830 | 22313.39 | 4.87% | 720.00 |
| 2025-08-29 | 5.75 | 5.66 | -0.09 | -1.57% | 5.61 | 5.78 | 376650 | 21361.15 | 4.69% | 0.00 |
| 2025-08-28 | 5.65 | 5.75 | 0.13 | 2.31% | 5.47 | 5.77 | 409855 | 23168.10 | 5.10% | 0.00 |
| 2025-08-27 | 5.93 | 5.62 | -0.31 | -5.23% | 5.62 | 5.98 | 544604 | 31608.86 | 6.78% | 0.00 |
| 2025-08-26 | 5.78 | 5.93 | 0.14 | 2.42% | 5.72 | 5.98 | 519264 | 30439.07 | 6.47% | 40.00 |
| 2025-08-25 | 5.81 | 5.79 | -0.02 | -0.34% | 5.70 | 5.84 | 421625 | 24319.54 | 5.25% | 0.00 |
| 2025-08-22 | 5.83 | 5.81 | -0.02 | -0.34% | 5.73 | 5.97 | 450738 | 26182.24 | 5.61% | 0.00 |
| 2025-08-21 | 5.93 | 5.83 | -0.11 | -1.85% | 5.78 | 5.94 | 537216 | 31424.48 | 6.69% | 0.00 |
| 2025-08-20 | 5.79 | 5.94 | 0.08 | 1.37% | 5.75 | 6.01 | 727824 | 42912.77 | 9.06% | 0.00 |
| 2025-08-19 | 5.70 | 5.86 | 0.27 | 4.83% | 5.64 | 5.98 | 884598 | 51270.93 | 11.01% | 23.00 |
| 2025-08-18 | 5.45 | 5.59 | 0.18 | 3.33% | 5.42 | 5.60 | 432758 | 24034.02 | 5.39% | 0.00 |
| 2025-08-15 | 5.33 | 5.41 | 0.09 | 1.69% | 5.31 | 5.42 | 287664 | 15480.94 | 3.58% | 0.00 |
| 2025-08-14 | 5.51 | 5.32 | -0.21 | -3.80% | 5.29 | 5.54 | 391532 | 21071.36 | 4.87% | 20.00 |
| 2025-08-13 | 5.57 | 5.53 | 0.00 | 0.00% | 5.47 | 5.58 | 308755 | 17041.10 | 3.84% | 0.00 |
| 2025-08-12 | 5.51 | 5.53 | 0.03 | 0.55% | 5.45 | 5.58 | 344587 | 19032.55 | 4.29% | 0.00 |
| 2025-08-11 | 5.38 | 5.50 | 0.12 | 2.23% | 5.37 | 5.51 | 258540 | 14118.79 | 3.22% | 0.00 |
| 2025-08-08 | 5.49 | 5.38 | -0.11 | -2.00% | 5.34 | 5.49 | 258936 | 13961.90 | 3.22% | 0.00 |
| 2025-08-07 | 5.46 | 5.49 | 0.03 | 0.55% | 5.42 | 5.58 | 348246 | 19140.96 | 4.34% | 70.00 |
| 2025-08-06 | 5.41 | 5.46 | 0.05 | 0.92% | 5.36 | 5.47 | 253109 | 13756.00 | 3.15% | 0.00 |
| 2025-08-05 | 5.34 | 5.41 | 0.09 | 1.69% | 5.33 | 5.42 | 245223 | 13215.75 | 3.05% | 0.00 |
| 2025-08-04 | 5.28 | 5.32 | 0.03 | 0.57% | 5.21 | 5.33 | 186834 | 9863.89 | 2.33% | 0.00 |
| 2025-08-01 | 5.28 | 5.29 | -0.02 | -0.38% | 5.26 | 5.37 | 203853 | 10812.44 | 2.54% | 0.00 |
| 2025-07-31 | 5.39 | 5.31 | -0.06 | -1.12% | 5.28 | 5.44 | 276060 | 14794.46 | 3.44% | 0.00 |
| 2025-07-30 | 5.42 | 5.37 | -0.05 | -0.92% | 5.31 | 5.43 | 241462 | 12947.61 | 3.01% | 0.00 |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.33 | 5.48 | 237141 | 12766.77 | 2.95% | 85.00 |
| 2025-07-28 | 5.35 | 5.46 | 0.13 | 2.44% | 5.32 | 5.47 | 323634 | 17558.96 | 4.03% | 0.00 |
| 2025-07-25 | 5.30 | 5.33 | 0.03 | 0.57% | 5.25 | 5.33 | 180968 | 9581.50 | 2.25% | 0.00 |
| 2025-07-24 | 5.21 | 5.30 | 0.10 | 1.92% | 5.20 | 5.31 | 212711 | 11204.74 | 2.65% | 0.00 |
| 2025-07-23 | 5.31 | 5.20 | -0.11 | -2.07% | 5.19 | 5.33 | 306119 | 16044.29 | 3.81% | 10.00 |
| 2025-07-22 | 5.39 | 5.31 | -0.08 | -1.48% | 5.29 | 5.40 | 255975 | 13629.96 | 3.19% | 0.00 |
| 2025-07-21 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.41 | 211428 | 11353.07 | 2.63% | 0.00 |
| 2025-07-18 | 5.40 | 5.36 | -0.05 | -0.92% | 5.32 | 5.48 | 237775 | 12796.74 | 2.96% | 0.00 |
| 2025-07-17 | 5.26 | 5.41 | 0.15 | 2.85% | 5.23 | 5.41 | 332970 | 17818.32 | 4.15% | 0.00 |
| 2025-07-16 | 5.26 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 210362 | 11087.21 | 2.62% | 0.00 |
| 2025-07-15 | 5.36 | 5.25 | -0.14 | -2.60% | 5.17 | 5.39 | 367996 | 19347.70 | 4.58% | 0.00 |
| 2025-07-14 | 5.36 | 5.39 | 0.00 | 0.00% | 5.31 | 5.42 | 237688 | 12780.16 | 2.96% | 0.00 |
| 2025-07-11 | 5.46 | 5.39 | -0.09 | -1.64% | 5.29 | 5.47 | 361497 | 19386.52 | 4.50% | 50.00 |
| 2025-07-10 | 5.46 | 5.48 | -0.01 | -0.18% | 5.42 | 5.58 | 340076 | 18620.43 | 4.23% | 9.00 |
| 2025-07-09 | 5.46 | 5.49 | -0.06 | -1.08% | 5.45 | 5.57 | 531111 | 29203.59 | 6.61% | 0.00 |
| 2025-07-08 | 5.25 | 5.55 | 0.33 | 6.32% | 5.20 | 5.60 | 849716 | 46522.98 | 10.58% | 0.00 |
| 2025-07-07 | 5.26 | 5.22 | -0.03 | -0.57% | 5.19 | 5.27 | 213140 | 11130.34 | 2.65% | 0.00 |
| 2025-07-04 | 5.37 | 5.25 | -0.16 | -2.96% | 5.23 | 5.38 | 373484 | 19708.94 | 4.65% | 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。
