| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022-06-24 | 1.25 | 1.32 | 0.09 | 7.32% | 1.21 | 1.43 | 361133 | 4797.72 | 5.19% | 16.00 |
| 2022-06-23 | 1.24 | 1.23 | 0.06 | 5.13% | 1.15 | 1.31 | 189360 | 2306.90 | 2.72% | 0.00 |
| 2022-06-22 | 1.48 | 1.17 | -0.28 | -19.31% | 1.16 | 1.59 | 224259 | 3117.96 | 3.22% | 0.00 |
| 2022-06-21 | 1.26 | 1.45 | 0.24 | 19.83% | 1.24 | 1.45 | 224918 | 3059.14 | 3.23% | 0.00 |
| 2022-06-20 | 1.05 | 1.21 | 0.20 | 19.80% | 1.05 | 1.21 | 202220 | 2342.81 | 2.90% | 0.00 |
| 2022-06-17 | 0.94 | 1.01 | 0.09 | 9.78% | 0.91 | 1.01 | 160474 | 1549.12 | 2.30% | 0.00 |
| 2022-06-16 | 0.91 | 0.92 | 0.02 | 2.22% | 0.89 | 0.96 | 91084 | 833.76 | 1.31% | 0.00 |
| 2022-06-15 | 0.94 | 0.90 | -0.01 | -1.10% | 0.89 | 1.00 | 215829 | 2026.99 | 3.10% | 0.00 |
| 2022-06-14 | 0.78 | 0.91 | 0.14 | 18.18% | 0.77 | 0.92 | 339806 | 2918.55 | 4.88% | 0.00 |
| 2022-06-13 | 0.70 | 0.77 | 0.07 | 10.00% | 0.70 | 0.80 | 155332 | 1184.26 | 2.23% | 20.00 |
| 2022-06-10 | 0.68 | 0.70 | 0.01 | 1.45% | 0.65 | 0.70 | 136026 | 926.05 | 1.95% | 0.00 |
| 2022-06-09 | 0.76 | 0.69 | -0.06 | -8.00% | 0.68 | 0.77 | 162453 | 1156.80 | 2.33% | 0.00 |
| 2022-06-08 | 0.79 | 0.75 | -0.05 | -6.25% | 0.75 | 0.81 | 139568 | 1077.30 | 2.00% | 0.00 |
| 2022-06-07 | 0.78 | 0.80 | 0.05 | 6.67% | 0.76 | 0.83 | 182725 | 1435.74 | 2.62% | 0.00 |
| 2022-06-06 | 0.73 | 0.75 | -0.75 | -50.00% | 0.69 | 0.95 | 923885 | 7186.28 | 13.27% | 0.00 |
| 2022-04-29 | 1.02 | 1.50 | 0.23 | 18.11% | 1.02 | 1.50 | 627911 | 7356.09 | 9.02% | 179.00 |
| 2022-04-28 | 1.54 | 1.27 | -0.31 | -19.62% | 1.26 | 1.60 | 334661 | 5000.08 | 4.81% | 1176.00 |
| 2022-04-27 | 1.50 | 1.58 | 0.05 | 3.27% | 1.49 | 1.61 | 218046 | 3414.69 | 3.13% | 0.00 |
| 2022-04-26 | 1.50 | 1.53 | 0.03 | 2.00% | 1.50 | 1.62 | 228749 | 3552.73 | 3.29% | 0.00 |
| 2022-04-25 | 1.61 | 1.50 | -0.16 | -9.64% | 1.46 | 1.65 | 340762 | 5259.95 | 4.89% | 100.00 |
| 2022-04-22 | 1.70 | 1.66 | -0.08 | -4.60% | 1.66 | 1.82 | 328300 | 5653.51 | 4.72% | 0.00 |
| 2022-04-21 | 1.84 | 1.74 | -0.10 | -5.43% | 1.73 | 1.85 | 260435 | 4591.18 | 3.74% | 0.00 |
| 2022-04-20 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.89 | 185055 | 3434.21 | 2.66% | 0.00 |
| 2022-04-19 | 1.91 | 1.83 | -0.09 | -4.69% | 1.82 | 1.92 | 221552 | 4125.55 | 3.18% | 0.00 |
| 2022-04-18 | 1.77 | 1.92 | 0.17 | 9.71% | 1.76 | 1.95 | 335536 | 6221.18 | 4.82% | 8.00 |
| 2022-04-15 | 1.85 | 1.75 | -0.11 | -5.91% | 1.73 | 1.86 | 260160 | 4660.16 | 3.74% | 0.00 |
| 2022-04-14 | 1.90 | 1.86 | -0.06 | -3.13% | 1.86 | 1.94 | 205164 | 3873.18 | 2.95% | 0.00 |
| 2022-04-13 | 1.98 | 1.92 | -0.06 | -3.03% | 1.92 | 2.05 | 243033 | 4818.81 | 3.49% | 52.00 |
| 2022-04-12 | 1.94 | 1.98 | 0.01 | 0.51% | 1.88 | 2.03 | 253842 | 4956.83 | 3.65% | 3.00 |
| 2022-04-11 | 2.06 | 1.97 | -0.10 | -4.83% | 1.95 | 2.12 | 227797 | 4610.94 | 3.27% | 0.00 |
| 2022-04-08 | 2.17 | 2.07 | -0.05 | -2.36% | 2.06 | 2.18 | 275311 | 5828.50 | 3.95% | 214.00 |
| 2022-04-07 | 2.11 | 2.12 | -0.05 | -2.30% | 2.05 | 2.21 | 356449 | 7547.55 | 5.12% | 0.00 |
| 2022-04-06 | 1.89 | 2.17 | 0.27 | 14.21% | 1.85 | 2.22 | 418057 | 8492.57 | 6.00% | 42.00 |
| 2022-04-01 | 1.93 | 1.90 | -0.05 | -2.56% | 1.81 | 1.95 | 312001 | 5879.16 | 4.48% | 2.00 |
| 2022-03-31 | 2.03 | 1.95 | -0.08 | -3.94% | 1.95 | 2.04 | 198759 | 3943.73 | 2.85% | 235.00 |
| 2022-03-30 | 2.04 | 2.03 | -0.01 | -0.49% | 1.94 | 2.04 | 181769 | 3627.94 | 2.61% | 0.00 |
| 2022-03-29 | 2.04 | 2.04 | 0.04 | 2.00% | 1.98 | 2.12 | 257505 | 5248.33 | 3.70% | 0.00 |
| 2022-03-28 | 2.03 | 2.00 | -0.03 | -1.48% | 1.95 | 2.04 | 220616 | 4380.72 | 3.17% | 0.00 |
| 2022-03-25 | 2.13 | 2.03 | -0.09 | -4.25% | 2.01 | 2.18 | 294244 | 6092.20 | 4.23% | 0.00 |
| 2022-03-24 | 2.10 | 2.12 | 0.02 | 0.95% | 2.07 | 2.16 | 282896 | 5971.25 | 4.06% | 3.00 |
| 2022-03-23 | 2.12 | 2.10 | -0.04 | -1.87% | 2.05 | 2.22 | 429288 | 9064.83 | 6.17% | 0.00 |
| 2022-03-22 | 2.18 | 2.14 | -0.07 | -3.17% | 2.12 | 2.39 | 617416 | 13820.51 | 8.87% | 59.00 |
| 2022-03-21 | 2.06 | 2.21 | 0.13 | 6.25% | 2.06 | 2.30 | 554931 | 12222.71 | 7.97% | 0.00 |
| 2022-03-18 | 1.94 | 2.08 | 0.12 | 6.12% | 1.94 | 2.17 | 511134 | 10427.59 | 7.34% | 121.00 |
| 2022-03-17 | 1.99 | 1.96 | -0.08 | -3.92% | 1.95 | 2.12 | 564170 | 11451.15 | 8.10% | 50.00 |
| 2022-03-16 | 1.88 | 2.04 | 0.27 | 15.25% | 1.81 | 2.11 | 611053 | 11914.91 | 8.78% | 9.00 |
| 2022-03-15 | 1.87 | 1.77 | -0.07 | -3.80% | 1.74 | 1.91 | 292782 | 5305.88 | 4.21% | 0.00 |
| 2022-03-14 | 1.76 | 1.84 | 0.11 | 6.36% | 1.73 | 1.88 | 376338 | 6822.87 | 5.41% | 9.00 |
| 2022-03-11 | 1.66 | 1.73 | 0.06 | 3.59% | 1.61 | 1.77 | 266242 | 4543.00 | 3.82% | 10.00 |
| 2022-03-10 | 1.70 | 1.67 | 0.00 | 0.00% | 1.66 | 1.73 | 222031 | 3746.50 | 3.19% | 8.00 |
| 2022-03-09 | 1.78 | 1.67 | -0.09 | -5.11% | 1.52 | 1.80 | 371891 | 6218.77 | 5.34% | 50.00 |
| 2022-03-08 | 1.83 | 1.76 | -0.08 | -4.35% | 1.75 | 1.84 | 269830 | 4808.96 | 3.88% | 79.00 |
| 2022-03-07 | 1.75 | 1.84 | 0.09 | 5.14% | 1.75 | 1.90 | 385357 | 7075.21 | 5.53% | 30.00 |
| 2022-03-04 | 1.80 | 1.75 | -0.05 | -2.78% | 1.73 | 1.85 | 325789 | 5831.71 | 4.68% | 25.00 |
| 2022-03-03 | 1.89 | 1.80 | -0.11 | -5.76% | 1.76 | 1.91 | 484848 | 8884.58 | 6.96% | 6.00 |
| 2022-03-02 | 1.94 | 1.91 | -0.01 | -0.52% | 1.86 | 1.94 | 297469 | 5660.67 | 4.27% | 0.00 |
| 2022-03-01 | 1.96 | 1.92 | -0.05 | -2.54% | 1.87 | 2.01 | 468693 | 8991.72 | 6.73% | 50.00 |
| 2022-02-28 | 2.02 | 1.97 | -0.06 | -2.96% | 1.94 | 2.14 | 561999 | 11435.14 | 8.07% | 35.00 |
| 2022-02-25 | 2.07 | 2.03 | -0.09 | -4.25% | 2.00 | 2.19 | 704302 | 14734.51 | 10.12% | 51.00 |
| 2022-02-24 | 1.91 | 2.12 | 0.21 | 10.99% | 1.87 | 2.28 | 974182 | 20613.38 | 13.99% | 29.00 |
| 2022-02-23 | 1.82 | 1.91 | 0.02 | 1.06% | 1.76 | 1.99 | 715186 | 13330.55 | 10.27% | 0.00 |
| 2022-02-22 | 1.82 | 1.89 | 0.10 | 5.59% | 1.76 | 2.08 | 1171782 | 22595.30 | 16.83% | 156.00 |
| 2022-02-21 | 1.77 | 1.79 | 0.30 | 20.13% | 1.64 | 1.79 | 776272 | 13621.08 | 11.15% | 5.00 |
| 2022-02-18 | 1.46 | 1.49 | 0.02 | 1.36% | 1.45 | 1.50 | 112499 | 1668.92 | 1.62% | 7.00 |
| 2022-02-17 | 1.49 | 1.47 | -0.03 | -2.00% | 1.46 | 1.52 | 152379 | 2271.29 | 2.19% | 10.00 |
| 2022-02-16 | 1.49 | 1.50 | 0.00 | 0.00% | 1.45 | 1.50 | 171394 | 2526.33 | 2.46% | 0.00 |
| 2022-02-15 | 1.45 | 1.50 | 0.04 | 2.74% | 1.45 | 1.53 | 192554 | 2889.52 | 2.77% | 7.00 |
| 2022-02-14 | 1.47 | 1.46 | -0.02 | -1.35% | 1.42 | 1.47 | 132374 | 1924.61 | 1.90% | 0.00 |
| 2022-02-11 | 1.51 | 1.48 | -0.01 | -0.67% | 1.47 | 1.51 | 149344 | 2215.45 | 2.15% | 10.00 |
| 2022-02-10 | 1.50 | 1.49 | -0.01 | -0.67% | 1.47 | 1.51 | 152583 | 2274.68 | 2.19% | 66.00 |
| 2022-02-09 | 1.50 | 1.50 | -0.03 | -1.96% | 1.46 | 1.54 | 263166 | 3929.28 | 3.78% | 147.00 |
| 2022-02-08 | 1.46 | 1.53 | 0.07 | 4.79% | 1.45 | 1.59 | 207996 | 3188.34 | 2.99% | 0.00 |
| 2022-02-07 | 1.38 | 1.46 | -0.01 | -0.68% | 1.38 | 1.48 | 148259 | 2146.22 | 2.13% | 0.00 |
| 2022-01-28 | 1.42 | 1.47 | 0.07 | 5.00% | 1.38 | 1.48 | 193558 | 2777.61 | 2.78% | 0.00 |
| 2022-01-27 | 1.48 | 1.40 | -0.09 | -6.04% | 1.39 | 1.50 | 195863 | 2828.14 | 2.81% | 0.00 |
| 2022-01-26 | 1.48 | 1.49 | 0.00 | 0.00% | 1.47 | 1.53 | 134706 | 2020.01 | 1.93% | 0.00 |
| 2022-01-25 | 1.59 | 1.49 | -0.11 | -6.88% | 1.47 | 1.59 | 247035 | 3778.33 | 3.55% | 0.00 |
| 2022-01-24 | 1.56 | 1.60 | 0.01 | 0.63% | 1.56 | 1.62 | 127187 | 2027.57 | 1.83% | 2.00 |
| 2022-01-21 | 1.65 | 1.59 | -0.08 | -4.79% | 1.50 | 1.67 | 288758 | 4607.50 | 4.15% | 0.00 |
| 2022-01-20 | 1.71 | 1.67 | -0.03 | -1.76% | 1.67 | 1.72 | 172708 | 2918.24 | 2.48% | 5.00 |
金刚退(300064)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。
