| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 13.11 | 12.73 | -0.52 | -3.92% | 12.73 | 13.19 | 89988 | 11635.60 | 2.43% | 0.00 |
| 2025-11-20 | 13.32 | 13.25 | -0.06 | -0.45% | 13.23 | 13.41 | 54927 | 7303.47 | 1.48% | 0.00 |
| 2025-11-19 | 13.65 | 13.31 | -0.40 | -2.92% | 13.26 | 13.65 | 92568 | 12404.20 | 2.50% | 0.00 |
| 2025-11-18 | 13.53 | 13.71 | 0.20 | 1.48% | 13.25 | 14.04 | 136794 | 18639.37 | 3.69% | 0.00 |
| 2025-11-17 | 13.48 | 13.51 | 0.01 | 0.07% | 13.42 | 13.63 | 64601 | 8732.10 | 1.74% | 0.00 |
| 2025-11-14 | 13.70 | 13.50 | -0.38 | -2.74% | 13.50 | 13.88 | 94713 | 12966.93 | 2.56% | 0.00 |
| 2025-11-13 | 13.65 | 13.88 | 0.25 | 1.83% | 13.45 | 13.93 | 143823 | 19742.40 | 3.88% | 0.00 |
| 2025-11-12 | 13.67 | 13.63 | -0.04 | -0.29% | 13.41 | 13.77 | 101969 | 13846.11 | 2.75% | 0.00 |
| 2025-11-11 | 13.61 | 13.67 | 0.03 | 0.22% | 13.57 | 13.74 | 95207 | 12999.58 | 2.57% | 0.00 |
| 2025-11-10 | 13.77 | 13.64 | -0.20 | -1.45% | 13.55 | 13.87 | 153672 | 20976.27 | 4.15% | 0.00 |
| 2025-11-07 | 14.13 | 13.84 | -0.39 | -2.74% | 13.80 | 14.16 | 194177 | 26994.89 | 5.24% | 0.00 |
| 2025-11-06 | 14.11 | 14.23 | 0.02 | 0.14% | 13.90 | 14.44 | 215232 | 30511.57 | 5.81% | 1.00 |
| 2025-11-05 | 14.51 | 14.21 | -0.66 | -4.44% | 14.01 | 14.54 | 273934 | 39115.97 | 7.40% | 0.00 |
| 2025-11-04 | 14.89 | 14.87 | -0.23 | -1.52% | 14.63 | 15.06 | 242703 | 35967.50 | 6.55% | 0.00 |
| 2025-11-03 | 14.56 | 15.10 | 0.54 | 3.71% | 14.36 | 15.10 | 310423 | 46191.25 | 8.38% | 10.00 |
| 2025-10-31 | 14.34 | 14.56 | 0.06 | 0.41% | 14.13 | 14.64 | 259173 | 37076.21 | 7.00% | 0.00 |
| 2025-10-30 | 14.11 | 14.50 | 0.39 | 2.76% | 13.80 | 14.96 | 444537 | 64238.47 | 12.00% | 191.00 |
| 2025-10-29 | 13.72 | 14.11 | 0.37 | 2.69% | 13.63 | 14.38 | 297213 | 41971.42 | 8.03% | 0.00 |
| 2025-10-28 | 13.52 | 13.74 | 0.14 | 1.03% | 13.48 | 14.05 | 215899 | 29832.47 | 5.83% | 10.00 |
| 2025-10-27 | 13.80 | 13.60 | -0.11 | -0.80% | 13.52 | 14.21 | 228445 | 31514.08 | 6.17% | 0.00 |
| 2025-10-24 | 13.85 | 13.71 | -0.23 | -1.65% | 13.67 | 14.10 | 210182 | 28974.90 | 5.68% | 0.00 |
| 2025-10-23 | 13.34 | 13.94 | 0.60 | 4.50% | 13.22 | 14.14 | 213712 | 29069.14 | 5.77% | 10.00 |
| 2025-10-22 | 13.57 | 13.34 | -0.36 | -2.63% | 13.32 | 13.60 | 138827 | 18655.29 | 3.75% | 0.00 |
| 2025-10-21 | 13.55 | 13.70 | 0.01 | 0.07% | 13.42 | 13.87 | 250937 | 34263.65 | 6.78% | 0.00 |
| 2025-10-20 | 13.27 | 13.69 | 0.56 | 4.27% | 13.15 | 13.71 | 293213 | 39334.45 | 7.92% | 58.00 |
| 2025-10-17 | 13.50 | 13.13 | -0.29 | -2.16% | 13.04 | 13.50 | 180778 | 23808.75 | 4.88% | 0.00 |
| 2025-10-16 | 12.73 | 13.42 | 0.62 | 4.84% | 12.73 | 13.83 | 303290 | 40452.07 | 8.19% | 6.00 |
| 2025-10-15 | 12.60 | 12.80 | 0.18 | 1.43% | 12.57 | 12.84 | 89772 | 11422.62 | 2.42% | 7.00 |
| 2025-10-14 | 13.02 | 12.62 | -0.33 | -2.55% | 12.55 | 13.06 | 115069 | 14707.76 | 3.11% | 0.00 |
| 2025-10-13 | 12.61 | 12.95 | -0.14 | -1.07% | 12.51 | 13.03 | 131546 | 16874.52 | 3.55% | 0.00 |
| 2025-10-10 | 13.25 | 13.09 | -0.05 | -0.38% | 12.92 | 13.25 | 169049 | 22080.15 | 4.56% | 0.00 |
| 2025-10-09 | 12.46 | 13.14 | 0.76 | 6.14% | 12.39 | 13.44 | 226682 | 29375.77 | 6.12% | 0.00 |
| 2025-09-30 | 12.40 | 12.38 | -0.04 | -0.32% | 12.30 | 12.48 | 64594 | 7999.27 | 1.74% | 0.00 |
| 2025-09-29 | 12.40 | 12.42 | 0.00 | 0.00% | 12.22 | 12.47 | 50741 | 6281.04 | 1.37% | 0.00 |
| 2025-09-26 | 12.51 | 12.42 | -0.14 | -1.11% | 12.31 | 12.59 | 63277 | 7883.52 | 1.71% | 0.00 |
| 2025-09-25 | 12.63 | 12.56 | -0.10 | -0.79% | 12.51 | 12.77 | 71298 | 9022.05 | 1.93% | 0.00 |
| 2025-09-24 | 12.40 | 12.66 | 0.20 | 1.61% | 12.32 | 12.67 | 71769 | 9011.10 | 1.94% | 0.00 |
| 2025-09-23 | 12.75 | 12.46 | -0.29 | -2.27% | 12.17 | 12.76 | 103903 | 12847.14 | 2.81% | 0.00 |
| 2025-09-22 | 12.64 | 12.75 | 0.13 | 1.03% | 12.48 | 12.80 | 73509 | 9314.18 | 1.98% | 0.00 |
| 2025-09-19 | 12.63 | 12.62 | -0.04 | -0.32% | 12.49 | 12.79 | 59060 | 7452.75 | 1.59% | 8.00 |
| 2025-09-18 | 12.86 | 12.66 | -0.21 | -1.63% | 12.51 | 12.93 | 99361 | 12670.66 | 2.68% | 0.00 |
| 2025-09-17 | 12.65 | 12.87 | 0.16 | 1.26% | 12.62 | 12.90 | 97323 | 12464.09 | 2.63% | 0.00 |
| 2025-09-16 | 12.41 | 12.71 | 0.28 | 2.25% | 12.39 | 12.75 | 99687 | 12589.06 | 2.69% | 0.00 |
| 2025-09-15 | 12.43 | 12.43 | -0.05 | -0.40% | 12.35 | 12.53 | 44045 | 5466.75 | 1.19% | 0.00 |
| 2025-09-12 | 12.53 | 12.48 | -0.05 | -0.40% | 12.45 | 12.73 | 79939 | 10061.53 | 2.16% | 0.00 |
| 2025-09-11 | 12.31 | 12.53 | 0.15 | 1.21% | 12.21 | 12.53 | 67347 | 8364.08 | 1.82% | 0.00 |
| 2025-09-10 | 12.26 | 12.38 | 0.12 | 0.98% | 12.18 | 12.45 | 69993 | 8627.01 | 1.89% | 0.00 |
| 2025-09-09 | 12.41 | 12.26 | -0.21 | -1.68% | 12.17 | 12.48 | 58088 | 7135.14 | 1.57% | 0.00 |
| 2025-09-08 | 12.41 | 12.47 | 0.05 | 0.40% | 12.35 | 12.50 | 61458 | 7637.38 | 1.66% | 0.00 |
| 2025-09-05 | 12.19 | 12.42 | 0.25 | 2.05% | 12.14 | 12.45 | 73660 | 9074.21 | 1.99% | 0.00 |
| 2025-09-04 | 12.20 | 12.17 | -0.02 | -0.16% | 12.04 | 12.30 | 69757 | 8508.54 | 1.88% | 0.00 |
| 2025-09-03 | 12.50 | 12.19 | -0.30 | -2.40% | 12.14 | 12.57 | 69384 | 8526.51 | 1.87% | 0.00 |
| 2025-09-02 | 12.80 | 12.49 | -0.32 | -2.50% | 12.30 | 12.81 | 115462 | 14400.36 | 3.12% | 0.00 |
| 2025-09-01 | 12.84 | 12.81 | 0.01 | 0.08% | 12.74 | 12.93 | 78929 | 10120.59 | 2.13% | 0.00 |
| 2025-08-29 | 12.90 | 12.80 | -0.13 | -1.01% | 12.74 | 13.03 | 107995 | 13882.15 | 2.92% | 0.00 |
| 2025-08-28 | 12.68 | 12.93 | 0.25 | 1.97% | 12.51 | 12.93 | 136114 | 17278.50 | 3.68% | 0.00 |
| 2025-08-27 | 13.02 | 12.68 | -0.34 | -2.61% | 12.68 | 13.29 | 172704 | 22445.82 | 4.66% | 0.00 |
| 2025-08-26 | 12.90 | 13.02 | 0.09 | 0.70% | 12.81 | 13.09 | 77147 | 10030.15 | 2.08% | 0.00 |
| 2025-08-25 | 12.98 | 12.93 | 0.02 | 0.15% | 12.79 | 12.99 | 91847 | 11852.22 | 2.48% | 0.00 |
| 2025-08-22 | 12.83 | 12.91 | 0.04 | 0.31% | 12.83 | 13.00 | 93491 | 12057.18 | 2.53% | 0.00 |
| 2025-08-21 | 12.95 | 12.87 | -0.09 | -0.69% | 12.78 | 12.98 | 71231 | 9170.45 | 1.92% | 0.00 |
| 2025-08-20 | 12.93 | 12.96 | -0.02 | -0.15% | 12.78 | 12.96 | 75209 | 9677.65 | 2.03% | 0.00 |
| 2025-08-19 | 12.72 | 12.98 | 0.23 | 1.80% | 12.65 | 13.10 | 138098 | 17799.17 | 3.73% | 0.00 |
| 2025-08-18 | 12.58 | 12.75 | 0.18 | 1.43% | 12.54 | 12.84 | 99909 | 12726.20 | 2.70% | 0.00 |
| 2025-08-15 | 12.42 | 12.57 | 0.16 | 1.29% | 12.39 | 12.59 | 62140 | 7784.16 | 1.68% | 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。
