| 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 | 13.39 | 13.41 | 0.03 | 0.22% | 13.38 | 13.53 | 50016 | 6727.45 | 1.35% | 0.00 |
| 2025-03-31 | 13.45 | 13.38 | -0.16 | -1.18% | 13.19 | 13.50 | 67124 | 8945.38 | 1.81% | 0.00 |
| 2025-03-28 | 13.67 | 13.54 | -0.19 | -1.38% | 13.51 | 13.93 | 70506 | 9645.13 | 1.90% | 0.00 |
| 2025-03-27 | 13.68 | 13.73 | -0.01 | -0.07% | 13.41 | 13.80 | 80037 | 10924.18 | 2.16% | 0.00 |
| 2025-03-26 | 13.63 | 13.74 | 0.08 | 0.59% | 13.62 | 13.88 | 74991 | 10324.76 | 2.02% | 0.00 |
| 2025-03-25 | 13.78 | 13.66 | -0.11 | -0.80% | 13.53 | 13.86 | 61396 | 8395.87 | 1.66% | 0.00 |
| 2025-03-24 | 13.98 | 13.77 | -0.21 | -1.50% | 13.50 | 14.17 | 106236 | 14627.32 | 2.87% | 0.00 |
| 2025-03-21 | 14.31 | 13.98 | -0.35 | -2.44% | 13.92 | 14.35 | 101961 | 14383.00 | 2.75% | 0.00 |
| 2025-03-20 | 14.40 | 14.33 | -0.10 | -0.69% | 14.30 | 14.48 | 91798 | 13199.37 | 2.48% | 0.00 |
| 2025-03-19 | 14.46 | 14.43 | -0.12 | -0.82% | 14.34 | 14.58 | 101966 | 14723.48 | 2.75% | 0.00 |
| 2025-03-18 | 14.48 | 14.55 | 0.03 | 0.21% | 14.42 | 14.60 | 114411 | 16606.94 | 3.09% | 0.00 |
| 2025-03-17 | 14.70 | 14.52 | -0.07 | -0.48% | 14.48 | 14.74 | 158707 | 23144.02 | 4.28% | 78.00 |
| 2025-03-14 | 14.09 | 14.59 | 0.47 | 3.33% | 13.92 | 14.64 | 225717 | 32565.86 | 6.09% | 25.00 |
| 2025-03-13 | 14.26 | 14.12 | -0.16 | -1.12% | 13.90 | 14.29 | 108381 | 15236.40 | 2.93% | 0.00 |
| 2025-03-12 | 14.11 | 14.28 | 0.18 | 1.28% | 14.08 | 14.42 | 135511 | 19339.76 | 3.66% | 0.00 |
| 2025-03-11 | 14.03 | 14.10 | -0.02 | -0.14% | 13.87 | 14.11 | 89721 | 12547.96 | 2.42% | 0.00 |
| 2025-03-10 | 14.27 | 14.12 | -0.17 | -1.19% | 14.02 | 14.28 | 97718 | 13811.05 | 2.64% | 0.00 |
| 2025-03-07 | 14.26 | 14.29 | 0.02 | 0.14% | 14.11 | 14.50 | 153879 | 21970.74 | 4.15% | 0.00 |
| 2025-03-06 | 14.23 | 14.27 | -0.04 | -0.28% | 14.14 | 14.38 | 207668 | 29614.08 | 5.61% | 7.00 |
| 2025-03-05 | 13.62 | 14.31 | 0.73 | 5.38% | 13.58 | 14.56 | 312672 | 44499.81 | 8.44% | 0.00 |
| 2025-03-04 | 13.22 | 13.58 | 0.31 | 2.34% | 13.21 | 13.61 | 67452 | 9095.53 | 1.82% | 0.00 |
| 2025-03-03 | 13.29 | 13.27 | 0.15 | 1.14% | 13.08 | 13.57 | 90102 | 12045.29 | 2.43% | 0.00 |
| 2025-02-28 | 13.74 | 13.12 | -0.69 | -5.00% | 13.10 | 13.77 | 101160 | 13519.88 | 2.73% | 0.00 |
| 2025-02-27 | 14.04 | 13.81 | -0.17 | -1.22% | 13.51 | 14.05 | 114645 | 15769.34 | 3.09% | 0.00 |
| 2025-02-26 | 13.83 | 13.98 | 0.10 | 0.72% | 13.83 | 14.10 | 100516 | 14061.01 | 2.71% | 0.00 |
| 2025-02-25 | 13.83 | 13.88 | -0.07 | -0.50% | 13.74 | 14.06 | 93420 | 12992.06 | 2.52% | 0.00 |
| 2025-02-24 | 14.10 | 13.95 | -0.10 | -0.71% | 13.86 | 14.10 | 101841 | 14214.01 | 2.75% | 0.00 |
| 2025-02-21 | 13.95 | 14.05 | 0.16 | 1.15% | 13.82 | 14.09 | 133389 | 18678.14 | 3.60% | 0.00 |
| 2025-02-20 | 13.79 | 13.89 | 0.10 | 0.73% | 13.75 | 13.97 | 90537 | 12550.78 | 2.44% | 0.00 |
| 2025-02-19 | 13.48 | 13.79 | 0.31 | 2.30% | 13.48 | 13.80 | 84237 | 11531.02 | 2.27% | 0.00 |
| 2025-02-18 | 13.82 | 13.48 | -0.47 | -3.37% | 13.38 | 13.89 | 107064 | 14635.30 | 2.89% | 0.00 |
| 2025-02-17 | 13.83 | 13.95 | 0.21 | 1.53% | 13.65 | 14.09 | 133056 | 18491.77 | 3.59% | 0.00 |
| 2025-02-14 | 13.66 | 13.74 | 0.07 | 0.51% | 13.58 | 13.86 | 86676 | 11900.16 | 2.34% | 0.00 |
| 2025-02-13 | 14.02 | 13.67 | -0.38 | -2.70% | 13.64 | 14.05 | 131290 | 18078.35 | 3.54% | 0.00 |
| 2025-02-12 | 13.85 | 14.05 | 0.24 | 1.74% | 13.77 | 14.16 | 137229 | 19228.30 | 3.70% | 0.00 |
| 2025-02-11 | 13.61 | 13.81 | 0.18 | 1.32% | 13.52 | 13.93 | 120094 | 16486.28 | 3.24% | 0.00 |
| 2025-02-10 | 13.42 | 13.63 | 0.23 | 1.72% | 13.39 | 13.73 | 112511 | 15290.47 | 3.04% | 0.00 |
| 2025-02-07 | 13.28 | 13.40 | 0.12 | 0.90% | 13.19 | 13.52 | 131557 | 17566.85 | 3.55% | 0.00 |
| 2025-02-06 | 12.85 | 13.28 | 0.40 | 3.11% | 12.79 | 13.28 | 111328 | 14589.85 | 3.01% | 0.00 |
| 2025-02-05 | 12.83 | 12.88 | 0.10 | 0.78% | 12.81 | 12.97 | 58378 | 7519.17 | 1.58% | 0.00 |
| 2025-01-27 | 13.05 | 12.78 | -0.26 | -1.99% | 12.77 | 13.18 | 58887 | 7610.56 | 1.59% | 0.00 |
| 2025-01-24 | 12.77 | 13.04 | 0.26 | 2.03% | 12.75 | 13.08 | 72114 | 9332.18 | 1.95% | 0.00 |
| 2025-01-23 | 13.00 | 12.78 | 0.00 | 0.00% | 12.78 | 13.13 | 75428 | 9785.87 | 2.04% | 0.00 |
| 2025-01-22 | 12.87 | 12.78 | -0.17 | -1.31% | 12.71 | 12.93 | 43056 | 5520.87 | 1.16% | 0.00 |
| 2025-01-21 | 12.97 | 12.95 | 0.02 | 0.15% | 12.74 | 13.02 | 60434 | 7777.45 | 1.63% | 0.00 |
| 2025-01-20 | 13.04 | 12.93 | 0.00 | 0.00% | 12.86 | 13.09 | 67422 | 8735.93 | 1.82% | 0.00 |
| 2025-01-17 | 12.73 | 12.93 | 0.17 | 1.33% | 12.67 | 13.01 | 75871 | 9765.51 | 2.05% | 0.00 |
| 2025-01-16 | 12.80 | 12.76 | 0.11 | 0.87% | 12.67 | 13.04 | 83565 | 10739.92 | 2.26% | 0.00 |
| 2025-01-15 | 12.72 | 12.65 | -0.07 | -0.55% | 12.54 | 12.77 | 58679 | 7430.38 | 1.58% | 0.00 |
| 2025-01-14 | 12.22 | 12.72 | 0.58 | 4.78% | 12.15 | 12.72 | 94372 | 11813.07 | 2.55% | 0.00 |
| 2025-01-13 | 12.02 | 12.14 | -0.05 | -0.41% | 11.90 | 12.25 | 51276 | 6198.04 | 1.38% | 0.00 |
| 2025-01-10 | 12.66 | 12.19 | -0.46 | -3.64% | 12.19 | 12.74 | 78165 | 9729.00 | 2.11% | 0.00 |
| 2025-01-09 | 12.60 | 12.65 | -0.05 | -0.39% | 12.53 | 12.81 | 57607 | 7322.10 | 1.56% | 0.00 |
| 2025-01-08 | 12.87 | 12.70 | -0.29 | -2.23% | 12.32 | 12.95 | 105652 | 13347.05 | 2.85% | 5.00 |
| 2025-01-07 | 12.78 | 12.99 | 0.26 | 2.04% | 12.68 | 12.99 | 76982 | 9905.96 | 2.08% | 0.00 |
| 2025-01-06 | 12.70 | 12.73 | 0.03 | 0.24% | 12.48 | 12.89 | 85762 | 10867.17 | 2.32% | 0.00 |
| 2025-01-03 | 13.27 | 12.70 | -0.57 | -4.30% | 12.70 | 13.30 | 104959 | 13651.60 | 2.83% | 0.00 |
| 2025-01-02 | 13.70 | 13.27 | -0.40 | -2.93% | 13.11 | 13.75 | 118282 | 15874.13 | 3.19% | 0.00 |
| 2024-12-31 | 14.39 | 13.67 | -0.77 | -5.33% | 13.62 | 14.48 | 173646 | 24301.57 | 4.69% | 0.00 |
| 2024-12-30 | 14.61 | 14.44 | -0.18 | -1.23% | 14.36 | 14.84 | 152152 | 22235.73 | 4.11% | 0.00 |
| 2024-12-27 | 14.81 | 14.62 | -0.17 | -1.15% | 14.56 | 14.95 | 220729 | 32530.91 | 5.96% | 9.00 |
| 2024-12-26 | 14.30 | 14.79 | 0.48 | 3.35% | 14.26 | 14.79 | 238195 | 34864.41 | 6.43% | 10.00 |
| 2024-12-25 | 14.58 | 14.31 | -0.29 | -1.99% | 14.04 | 14.58 | 154244 | 22024.08 | 4.16% | 0.00 |
| 2024-12-24 | 14.15 | 14.60 | 0.45 | 3.18% | 14.12 | 14.60 | 208680 | 30131.91 | 5.63% | 35.00 |
| 2024-12-23 | 14.55 | 14.15 | -0.42 | -2.88% | 13.92 | 14.55 | 139856 | 19878.79 | 3.78% | 3.00 |
| 2024-12-20 | 14.27 | 14.57 | 0.16 | 1.11% | 14.20 | 14.76 | 230587 | 33391.96 | 6.22% | 9.00 |
| 2024-12-19 | 13.86 | 14.41 | 0.42 | 3.00% | 13.76 | 14.52 | 272224 | 38957.36 | 7.35% | 10.00 |
| 2024-12-18 | 13.56 | 13.99 | 0.59 | 4.40% | 13.45 | 14.48 | 224955 | 31529.20 | 6.07% | 0.00 |
| 2024-12-17 | 13.75 | 13.40 | -0.43 | -3.11% | 13.39 | 13.99 | 111477 | 15197.39 | 3.01% | 0.00 |
| 2024-12-16 | 14.22 | 13.83 | -0.39 | -2.74% | 13.72 | 14.25 | 117763 | 16432.84 | 3.18% | 0.00 |
| 2024-12-13 | 14.45 | 14.22 | -0.40 | -2.74% | 14.18 | 14.56 | 188468 | 27050.91 | 5.09% | 0.00 |
| 2024-12-12 | 14.69 | 14.62 | 0.18 | 1.25% | 14.42 | 14.95 | 291835 | 42776.95 | 7.88% | 0.00 |
| 2024-12-11 | 14.00 | 14.44 | 0.54 | 3.88% | 13.99 | 14.99 | 260755 | 37803.41 | 7.04% | 15.00 |
| 2024-12-10 | 14.29 | 13.90 | 0.03 | 0.22% | 13.84 | 14.33 | 147475 | 20746.47 | 3.98% | 0.00 |
| 2024-12-09 | 13.90 | 13.87 | -0.03 | -0.22% | 13.70 | 14.11 | 95114 | 13197.72 | 2.57% | 0.00 |
| 2024-12-06 | 14.03 | 13.90 | -0.09 | -0.64% | 13.70 | 14.03 | 152570 | 21110.14 | 4.12% | 0.00 |
| 2024-12-05 | 13.21 | 13.99 | 0.68 | 5.11% | 13.19 | 13.99 | 211889 | 29207.06 | 5.72% | 21.00 |
| 2024-12-04 | 13.46 | 13.31 | -0.14 | -1.04% | 13.21 | 13.64 | 109204 | 14697.78 | 2.95% | 0.00 |
| 2024-12-03 | 13.54 | 13.45 | -0.09 | -0.66% | 13.27 | 13.59 | 93475 | 12542.48 | 2.52% | 0.00 |
| 2024-12-02 | 13.32 | 13.54 | 0.24 | 1.80% | 13.27 | 13.58 | 105772 | 14259.06 | 2.86% | 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。
