| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.30 | 13.96 | 0.70 | 5.28% | 13.28 | 14.27 | 159851 | 22081.66 | 4.33% | 1.00 |
| 2026-03-24 | 13.27 | 13.26 | 0.29 | 2.24% | 13.00 | 13.34 | 90648 | 11930.41 | 2.45% | 0.00 |
| 2026-03-23 | 13.61 | 12.97 | -0.93 | -6.69% | 12.90 | 13.78 | 130475 | 17387.38 | 3.53% | 0.00 |
| 2026-03-20 | 14.39 | 13.90 | -0.39 | -2.73% | 13.85 | 14.44 | 69880 | 9843.96 | 1.89% | 0.00 |
| 2026-03-19 | 14.45 | 14.29 | -0.31 | -2.12% | 14.25 | 14.49 | 73385 | 10549.23 | 1.99% | 0.00 |
| 2026-03-18 | 14.48 | 14.60 | 0.27 | 1.88% | 14.34 | 14.63 | 66564 | 9637.98 | 1.80% | 0.00 |
| 2026-03-17 | 14.80 | 14.33 | -0.45 | -3.04% | 14.30 | 14.89 | 94197 | 13701.79 | 2.55% | 0.00 |
| 2026-03-16 | 14.77 | 14.78 | 0.03 | 0.20% | 14.55 | 14.81 | 72223 | 10601.93 | 1.96% | 0.00 |
| 2026-03-13 | 15.00 | 14.75 | -0.37 | -2.45% | 14.70 | 15.10 | 101442 | 15108.50 | 2.75% | 0.00 |
| 2026-03-12 | 15.55 | 15.12 | -0.45 | -2.89% | 14.96 | 15.62 | 155113 | 23579.00 | 4.20% | 0.00 |
| 2026-03-11 | 16.13 | 15.57 | -0.62 | -3.83% | 15.50 | 16.27 | 174289 | 27536.62 | 4.72% | 0.00 |
| 2026-03-10 | 15.84 | 16.19 | 0.44 | 2.79% | 15.73 | 16.34 | 152687 | 24471.52 | 4.13% | 0.00 |
| 2026-03-09 | 15.86 | 15.75 | -0.43 | -2.66% | 15.37 | 15.91 | 134353 | 20961.11 | 3.64% | 0.00 |
| 2026-03-06 | 16.15 | 16.18 | -0.06 | -0.37% | 16.10 | 16.42 | 69983 | 11378.80 | 1.89% | 0.00 |
| 2026-03-05 | 16.42 | 16.24 | 0.26 | 1.63% | 16.07 | 16.60 | 113026 | 18482.36 | 3.06% | 0.00 |
| 2026-03-04 | 15.60 | 15.98 | 0.27 | 1.72% | 15.50 | 16.27 | 124587 | 19836.33 | 3.37% | 0.00 |
| 2026-03-03 | 16.75 | 15.71 | -1.04 | -6.21% | 15.66 | 16.90 | 174320 | 28058.44 | 4.72% | 0.00 |
| 2026-03-02 | 17.21 | 16.75 | -0.79 | -4.50% | 16.71 | 17.37 | 145666 | 24685.28 | 3.94% | 0.00 |
| 2026-02-27 | 17.10 | 17.54 | 0.38 | 2.21% | 16.91 | 17.57 | 151746 | 26179.46 | 4.11% | 0.00 |
| 2026-02-26 | 17.21 | 17.16 | -0.12 | -0.69% | 17.10 | 17.54 | 106133 | 18285.55 | 2.87% | 0.00 |
| 2026-02-25 | 17.25 | 17.28 | 0.03 | 0.17% | 17.06 | 17.38 | 117676 | 20252.24 | 3.19% | 0.00 |
| 2026-02-24 | 17.96 | 17.25 | -0.55 | -3.09% | 16.69 | 17.98 | 179435 | 30851.13 | 4.86% | 4.00 |
| 2026-02-13 | 17.79 | 17.80 | -0.10 | -0.56% | 17.72 | 18.36 | 178240 | 32158.15 | 4.83% | 0.00 |
| 2026-02-12 | 16.89 | 17.90 | 1.06 | 6.29% | 16.74 | 18.25 | 276338 | 48819.55 | 7.48% | 39.00 |
| 2026-02-11 | 17.06 | 16.84 | -0.21 | -1.23% | 16.82 | 17.29 | 132671 | 22571.99 | 3.59% | 0.00 |
| 2026-02-10 | 17.13 | 17.05 | -0.20 | -1.16% | 16.95 | 17.36 | 120904 | 20697.04 | 3.27% | 0.00 |
| 2026-02-09 | 17.58 | 17.25 | -0.01 | -0.06% | 16.88 | 17.59 | 146012 | 25068.73 | 3.95% | 0.00 |
| 2026-02-06 | 17.22 | 17.26 | -0.21 | -1.20% | 16.81 | 17.74 | 154731 | 26914.50 | 4.19% | 0.00 |
| 2026-02-05 | 16.89 | 17.47 | 0.54 | 3.19% | 16.80 | 17.63 | 229206 | 39945.28 | 6.21% | 0.00 |
| 2026-02-04 | 16.90 | 16.93 | -0.06 | -0.35% | 16.69 | 17.08 | 128594 | 21669.94 | 3.48% | 0.00 |
| 2026-02-03 | 16.35 | 16.99 | 0.78 | 4.81% | 16.26 | 17.06 | 198153 | 33446.22 | 5.37% | 1.00 |
| 2026-02-02 | 16.04 | 16.21 | 0.18 | 1.12% | 16.00 | 16.61 | 173489 | 28322.46 | 4.70% | 0.00 |
| 2026-01-30 | 16.20 | 16.03 | -0.37 | -2.26% | 15.80 | 16.54 | 174330 | 27958.27 | 4.72% | 28.00 |
| 2026-01-29 | 16.62 | 16.40 | -0.34 | -2.03% | 16.18 | 16.93 | 166373 | 27567.10 | 4.51% | 0.00 |
| 2026-01-28 | 17.02 | 16.74 | -0.38 | -2.22% | 16.65 | 17.09 | 147232 | 24690.55 | 3.99% | 0.00 |
| 2026-01-27 | 17.72 | 17.12 | -0.81 | -4.52% | 16.71 | 17.84 | 260245 | 44474.46 | 7.05% | 0.00 |
| 2026-01-26 | 18.51 | 17.93 | -0.88 | -4.68% | 17.71 | 18.60 | 249028 | 44877.96 | 6.74% | 0.00 |
| 2026-01-23 | 17.81 | 18.81 | 1.01 | 5.67% | 17.70 | 19.79 | 385284 | 71619.27 | 10.43% | 40.00 |
| 2026-01-22 | 18.65 | 17.80 | -0.93 | -4.97% | 17.68 | 18.75 | 222212 | 40075.41 | 6.02% | 19.00 |
| 2026-01-21 | 17.31 | 18.73 | 1.25 | 7.15% | 17.19 | 18.98 | 292186 | 53420.92 | 7.91% | 0.00 |
| 2026-01-20 | 18.12 | 17.48 | -0.54 | -3.00% | 17.20 | 18.15 | 207286 | 36467.55 | 5.61% | 11.00 |
| 2026-01-19 | 18.50 | 18.02 | -0.65 | -3.48% | 17.90 | 18.66 | 205526 | 37478.01 | 5.57% | 30.00 |
| 2026-01-16 | 19.56 | 18.67 | -0.25 | -1.32% | 18.10 | 19.58 | 306382 | 57201.41 | 8.30% | 1.00 |
| 2026-01-15 | 20.12 | 18.92 | -2.08 | -9.90% | 18.70 | 20.44 | 450928 | 87013.96 | 12.21% | 0.00 |
| 2026-01-14 | 19.37 | 21.00 | 1.72 | 8.92% | 19.37 | 21.28 | 604593 | 122451.30 | 16.37% | 11.00 |
| 2026-01-13 | 20.46 | 19.28 | -0.60 | -3.02% | 18.67 | 20.46 | 489322 | 94821.99 | 13.25% | 0.00 |
| 2026-01-12 | 17.35 | 19.88 | 3.31 | 19.98% | 17.20 | 19.88 | 557705 | 107562.29 | 15.10% | 955.00 |
| 2026-01-09 | 15.53 | 16.57 | 0.95 | 6.08% | 15.50 | 16.67 | 338449 | 54970.64 | 9.16% | 0.00 |
| 2026-01-08 | 15.77 | 15.62 | -0.35 | -2.19% | 15.43 | 15.81 | 151968 | 23679.72 | 4.11% | 0.00 |
| 2026-01-07 | 15.41 | 15.97 | 0.40 | 2.57% | 15.32 | 16.10 | 252178 | 39870.98 | 6.83% | 0.00 |
| 2026-01-06 | 15.80 | 15.57 | -0.43 | -2.69% | 15.40 | 15.84 | 216412 | 33668.15 | 5.86% | 0.00 |
| 2026-01-05 | 15.58 | 16.00 | 0.37 | 2.37% | 15.40 | 16.20 | 293699 | 46544.50 | 7.95% | 5.00 |
| 2025-12-31 | 14.71 | 15.63 | 1.19 | 8.24% | 14.53 | 15.98 | 453695 | 70095.09 | 12.29% | 20.00 |
| 2025-12-30 | 14.42 | 14.44 | -0.04 | -0.28% | 14.25 | 14.88 | 129562 | 18836.86 | 3.51% | 0.00 |
| 2025-12-29 | 14.42 | 14.48 | 0.04 | 0.28% | 14.32 | 14.60 | 97330 | 14071.81 | 2.64% | 0.00 |
| 2025-12-26 | 14.50 | 14.44 | -0.15 | -1.03% | 14.22 | 14.74 | 144791 | 20942.13 | 3.92% | 0.00 |
| 2025-12-25 | 14.18 | 14.59 | 0.34 | 2.39% | 14.15 | 14.79 | 137783 | 20147.94 | 3.73% | 0.00 |
| 2025-12-24 | 14.09 | 14.25 | 0.11 | 0.78% | 14.01 | 14.38 | 110036 | 15612.58 | 2.98% | 0.00 |
| 2025-12-23 | 14.22 | 14.14 | -0.15 | -1.05% | 14.04 | 14.40 | 107741 | 15266.50 | 2.92% | 10.00 |
| 2025-12-22 | 14.45 | 14.29 | -0.18 | -1.24% | 14.23 | 14.58 | 102191 | 14674.84 | 2.77% | 0.00 |
| 2025-12-19 | 14.44 | 14.47 | 0.05 | 0.35% | 14.35 | 14.65 | 140297 | 20283.97 | 3.80% | 0.00 |
| 2025-12-18 | 13.52 | 14.42 | 0.85 | 6.26% | 13.48 | 14.68 | 310812 | 44403.60 | 8.42% | 0.00 |
| 2025-12-17 | 13.41 | 13.57 | 0.17 | 1.27% | 13.31 | 13.64 | 63895 | 8592.06 | 1.73% | 0.00 |
| 2025-12-16 | 13.88 | 13.40 | -0.59 | -4.22% | 13.40 | 13.89 | 92812 | 12632.89 | 2.51% | 0.00 |
| 2025-12-15 | 13.75 | 13.99 | 0.22 | 1.60% | 13.65 | 14.10 | 128521 | 17901.08 | 3.48% | 0.00 |
| 2025-12-12 | 13.69 | 13.77 | 0.09 | 0.66% | 13.62 | 13.91 | 97044 | 13378.52 | 2.63% | 10.00 |
| 2025-12-11 | 13.57 | 13.68 | 0.09 | 0.66% | 13.46 | 13.79 | 102316 | 13963.15 | 2.77% | 0.00 |
| 2025-12-10 | 13.43 | 13.59 | 0.16 | 1.19% | 13.31 | 13.78 | 74286 | 10032.57 | 2.01% | 0.00 |
| 2025-12-09 | 13.51 | 13.43 | -0.14 | -1.03% | 13.35 | 13.61 | 72736 | 9785.83 | 1.97% | 0.00 |
| 2025-12-08 | 13.67 | 13.57 | -0.06 | -0.44% | 13.50 | 13.70 | 84478 | 11480.91 | 2.29% | 2.00 |
| 2025-12-05 | 13.49 | 13.63 | 0.13 | 0.96% | 13.37 | 13.64 | 58348 | 7907.91 | 1.58% | 0.00 |
| 2025-12-04 | 13.50 | 13.50 | -0.02 | -0.15% | 13.35 | 13.54 | 51795 | 6971.68 | 1.40% | 0.00 |
| 2025-12-03 | 13.41 | 13.52 | 0.12 | 0.90% | 13.32 | 13.65 | 74359 | 10025.49 | 2.01% | 0.00 |
| 2025-12-02 | 13.36 | 13.40 | -0.03 | -0.22% | 13.28 | 13.49 | 57001 | 7633.05 | 1.54% | 0.00 |
| 2025-12-01 | 13.25 | 13.43 | 0.19 | 1.44% | 13.17 | 13.50 | 92343 | 12377.80 | 2.50% | 0.00 |
| 2025-11-28 | 12.96 | 13.24 | 0.24 | 1.85% | 12.95 | 13.27 | 66165 | 8700.68 | 1.79% | 5.00 |
| 2025-11-27 | 12.96 | 13.00 | 0.05 | 0.39% | 12.91 | 13.20 | 56463 | 7381.77 | 1.52% | 0.00 |
| 2025-11-26 | 13.01 | 12.95 | -0.11 | -0.84% | 12.94 | 13.22 | 52202 | 6841.38 | 1.41% | 0.00 |
| 2025-11-25 | 12.99 | 13.06 | 0.14 | 1.08% | 12.93 | 13.19 | 54636 | 7154.16 | 1.48% | 0.00 |
| 2025-11-24 | 12.81 | 12.92 | 0.19 | 1.49% | 12.75 | 13.02 | 50544 | 6510.20 | 1.36% | 0.00 |
金卡智能(300349)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。
