| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.38 | 22.69 | 0.90 | 4.13% | 21.68 | 22.76 | 120536 | 26739.19 | 5.02% | 0.00 |
| 2026-03-23 | 22.70 | 21.79 | -1.76 | -7.47% | 21.61 | 23.07 | 159772 | 35644.62 | 6.66% | 0.00 |
| 2026-03-20 | 24.64 | 23.55 | -1.03 | -4.19% | 23.52 | 25.07 | 218959 | 52955.04 | 9.13% | 12.00 |
| 2026-03-19 | 25.00 | 24.58 | -0.98 | -3.83% | 24.45 | 25.97 | 243951 | 60884.49 | 10.17% | 2.00 |
| 2026-03-18 | 23.70 | 25.56 | 1.70 | 7.12% | 23.65 | 26.21 | 341043 | 86546.18 | 14.21% | 23.00 |
| 2026-03-17 | 23.60 | 23.86 | 0.39 | 1.66% | 23.12 | 24.96 | 310461 | 74759.59 | 12.94% | 100.00 |
| 2026-03-16 | 22.76 | 23.47 | 0.32 | 1.38% | 22.23 | 23.47 | 187630 | 43176.80 | 7.82% | 120.00 |
| 2026-03-13 | 22.31 | 23.15 | 0.75 | 3.35% | 22.15 | 23.30 | 183002 | 42108.10 | 7.63% | 0.00 |
| 2026-03-12 | 22.50 | 22.40 | -0.21 | -0.93% | 22.15 | 22.70 | 73991 | 16555.52 | 3.08% | 0.00 |
| 2026-03-11 | 22.57 | 22.61 | 0.03 | 0.13% | 22.43 | 23.20 | 110650 | 25149.86 | 4.61% | 0.00 |
| 2026-03-10 | 22.02 | 22.58 | 0.90 | 4.15% | 21.89 | 22.77 | 101775 | 22907.36 | 4.24% | 13.00 |
| 2026-03-09 | 21.49 | 21.68 | -0.21 | -0.96% | 20.80 | 21.75 | 85449 | 18130.49 | 3.56% | 0.00 |
| 2026-03-06 | 21.65 | 21.89 | 0.14 | 0.64% | 21.12 | 22.09 | 76873 | 16633.57 | 3.20% | 0.00 |
| 2026-03-05 | 21.24 | 21.75 | 0.95 | 4.57% | 21.24 | 22.37 | 108360 | 23746.51 | 4.52% | 0.00 |
| 2026-03-04 | 20.60 | 20.80 | -0.21 | -1.00% | 20.60 | 21.26 | 56004 | 11714.22 | 2.33% | 0.00 |
| 2026-03-03 | 21.78 | 21.01 | -0.76 | -3.49% | 20.89 | 22.35 | 86398 | 18673.15 | 3.60% | 0.00 |
| 2026-03-02 | 21.99 | 21.77 | -0.70 | -3.12% | 21.47 | 22.36 | 99113 | 21668.95 | 4.13% | 0.00 |
| 2026-02-27 | 22.43 | 22.47 | -0.36 | -1.58% | 22.07 | 22.82 | 89905 | 20075.30 | 3.75% | 0.00 |
| 2026-02-26 | 21.58 | 22.83 | 1.22 | 5.65% | 21.47 | 23.29 | 174802 | 39546.93 | 7.29% | 6.00 |
| 2026-02-25 | 21.13 | 21.61 | 0.41 | 1.93% | 21.08 | 21.79 | 59833 | 12818.64 | 2.49% | 0.00 |
| 2026-02-24 | 20.99 | 21.20 | 0.37 | 1.78% | 20.75 | 21.49 | 48917 | 10387.11 | 2.04% | 0.00 |
| 2026-02-13 | 20.90 | 20.83 | -0.15 | -0.71% | 20.79 | 21.14 | 30638 | 6430.27 | 1.28% | 0.00 |
| 2026-02-12 | 20.81 | 20.98 | 0.17 | 0.82% | 20.78 | 21.24 | 36118 | 7592.20 | 1.51% | 0.00 |
| 2026-02-11 | 20.72 | 20.81 | -0.01 | -0.05% | 20.56 | 21.03 | 30182 | 6306.10 | 1.26% | 0.00 |
| 2026-02-10 | 20.84 | 20.82 | -0.02 | -0.10% | 20.50 | 21.08 | 36468 | 7615.68 | 1.52% | 0.00 |
| 2026-02-09 | 20.52 | 20.84 | 0.66 | 3.27% | 20.41 | 20.97 | 50522 | 10483.20 | 2.11% | 0.00 |
| 2026-02-06 | 20.24 | 20.18 | -0.24 | -1.18% | 20.00 | 20.82 | 62544 | 12799.95 | 2.61% | 0.00 |
| 2026-02-05 | 21.05 | 20.42 | -0.61 | -2.90% | 20.28 | 21.05 | 38710 | 7950.90 | 1.61% | 0.00 |
| 2026-02-04 | 21.17 | 21.03 | -0.18 | -0.85% | 20.79 | 21.19 | 36179 | 7585.94 | 1.51% | 0.00 |
| 2026-02-03 | 20.84 | 21.21 | 0.62 | 3.01% | 20.80 | 21.25 | 47570 | 10031.07 | 1.98% | 0.00 |
| 2026-02-02 | 21.02 | 20.59 | -0.60 | -2.83% | 20.55 | 21.29 | 43409 | 9066.88 | 1.81% | 0.00 |
| 2026-01-30 | 20.99 | 21.19 | 0.18 | 0.86% | 20.45 | 21.36 | 65505 | 13793.82 | 2.73% | 0.00 |
| 2026-01-29 | 21.85 | 21.01 | -0.94 | -4.28% | 20.96 | 21.97 | 76828 | 16436.50 | 3.20% | 0.00 |
| 2026-01-28 | 22.50 | 21.95 | -0.64 | -2.83% | 21.91 | 22.60 | 69476 | 15377.35 | 2.90% | 0.00 |
| 2026-01-27 | 22.22 | 22.59 | 0.22 | 0.98% | 22.05 | 22.89 | 86952 | 19543.31 | 3.62% | 0.00 |
| 2026-01-26 | 22.65 | 22.37 | -0.32 | -1.41% | 21.81 | 22.65 | 99858 | 22083.21 | 4.16% | 0.00 |
| 2026-01-23 | 22.69 | 23.10 | 0.41 | 1.81% | 22.39 | 23.38 | 105270 | 23999.63 | 4.39% | 0.00 |
| 2026-01-22 | 23.35 | 22.69 | -0.61 | -2.62% | 22.55 | 23.58 | 110482 | 25231.40 | 4.60% | 0.00 |
| 2026-01-21 | 22.55 | 23.30 | 0.75 | 3.33% | 22.40 | 23.60 | 154801 | 35842.88 | 6.45% | 0.00 |
| 2026-01-20 | 22.70 | 22.55 | -0.14 | -0.62% | 22.18 | 22.99 | 106913 | 24089.14 | 4.46% | 0.00 |
| 2026-01-19 | 22.80 | 22.69 | 0.23 | 1.02% | 22.25 | 23.07 | 159781 | 36148.21 | 6.66% | 0.00 |
| 2026-01-16 | 21.86 | 22.46 | 0.86 | 3.98% | 21.28 | 22.80 | 171189 | 37839.49 | 7.14% | 17.00 |
| 2026-01-15 | 21.22 | 21.60 | 0.30 | 1.41% | 21.02 | 21.77 | 88165 | 18901.54 | 3.67% | 0.00 |
| 2026-01-14 | 21.00 | 21.30 | 0.40 | 1.91% | 20.86 | 21.68 | 106882 | 22763.42 | 4.45% | 0.00 |
| 2026-01-13 | 21.68 | 20.90 | -0.79 | -3.64% | 20.90 | 21.68 | 95000 | 20156.00 | 3.96% | 0.00 |
| 2026-01-12 | 21.32 | 21.69 | 0.37 | 1.74% | 21.14 | 21.72 | 104956 | 22514.52 | 4.37% | 0.00 |
| 2026-01-09 | 20.88 | 21.32 | 0.53 | 2.55% | 20.78 | 21.36 | 108212 | 22815.55 | 4.51% | 0.00 |
| 2026-01-08 | 20.72 | 20.79 | -0.02 | -0.10% | 20.63 | 20.99 | 74872 | 15553.58 | 3.12% | 0.00 |
| 2026-01-07 | 20.19 | 20.81 | 0.53 | 2.61% | 20.08 | 21.25 | 128346 | 26613.76 | 5.35% | 0.00 |
| 2026-01-06 | 20.38 | 20.28 | 0.12 | 0.60% | 20.15 | 20.60 | 72047 | 14653.69 | 3.00% | 0.00 |
| 2026-01-05 | 19.90 | 20.16 | 0.36 | 1.82% | 19.56 | 20.29 | 79361 | 15863.83 | 3.31% | 0.00 |
| 2025-12-31 | 20.12 | 19.80 | -0.15 | -0.75% | 19.78 | 20.21 | 65383 | 13051.44 | 2.73% | 0.00 |
| 2025-12-30 | 20.01 | 19.95 | -0.24 | -1.19% | 19.91 | 20.15 | 51275 | 10264.38 | 2.14% | 0.00 |
| 2025-12-29 | 19.91 | 20.19 | 0.19 | 0.95% | 19.72 | 20.46 | 81100 | 16328.07 | 3.38% | 0.00 |
| 2025-12-26 | 20.59 | 20.00 | -0.60 | -2.91% | 19.96 | 20.59 | 96097 | 19402.72 | 4.01% | 0.00 |
| 2025-12-25 | 20.55 | 20.60 | -0.23 | -1.10% | 20.24 | 20.75 | 123134 | 25217.46 | 5.13% | 0.00 |
| 2025-12-24 | 19.76 | 20.83 | 1.18 | 6.01% | 19.56 | 21.23 | 203581 | 41665.27 | 8.49% | 0.00 |
| 2025-12-23 | 18.94 | 19.65 | 0.70 | 3.69% | 18.90 | 20.20 | 152391 | 30025.13 | 6.35% | 0.00 |
| 2025-12-22 | 18.40 | 18.95 | 0.56 | 3.05% | 18.38 | 19.28 | 86050 | 16270.48 | 3.59% | 0.00 |
| 2025-12-19 | 18.60 | 18.39 | -0.05 | -0.27% | 18.33 | 18.67 | 42653 | 7863.03 | 1.78% | 0.00 |
| 2025-12-18 | 18.30 | 18.44 | -0.01 | -0.05% | 18.15 | 18.93 | 63291 | 11774.25 | 2.64% | 0.00 |
| 2025-12-17 | 17.95 | 18.45 | 0.50 | 2.79% | 17.76 | 18.50 | 51237 | 9303.79 | 2.14% | 0.00 |
| 2025-12-16 | 18.14 | 17.95 | -0.24 | -1.32% | 17.81 | 18.14 | 37837 | 6779.51 | 1.58% | 0.00 |
| 2025-12-15 | 18.16 | 18.19 | 0.03 | 0.17% | 18.12 | 18.48 | 33690 | 6160.70 | 1.40% | 0.00 |
| 2025-12-12 | 18.11 | 18.16 | -0.03 | -0.16% | 17.98 | 18.39 | 33318 | 6058.30 | 1.39% | 0.00 |
| 2025-12-11 | 18.60 | 18.19 | -0.23 | -1.25% | 18.18 | 18.60 | 40054 | 7341.79 | 1.67% | 0.00 |
| 2025-12-10 | 18.80 | 18.42 | -0.38 | -2.02% | 18.26 | 18.80 | 49069 | 9040.67 | 2.05% | 0.00 |
| 2025-12-09 | 18.88 | 18.80 | -0.19 | -1.00% | 18.68 | 19.02 | 39553 | 7459.33 | 1.65% | 0.00 |
| 2025-12-08 | 18.95 | 18.99 | 0.35 | 1.88% | 18.70 | 19.03 | 57470 | 10875.63 | 2.40% | 0.00 |
| 2025-12-05 | 18.23 | 18.64 | 0.34 | 1.86% | 18.09 | 18.65 | 51716 | 9541.81 | 2.16% | 0.00 |
| 2025-12-04 | 18.45 | 18.30 | -0.15 | -0.81% | 17.99 | 18.62 | 66750 | 12180.92 | 2.78% | 0.00 |
| 2025-12-03 | 18.98 | 18.45 | -0.53 | -2.79% | 18.40 | 19.14 | 79116 | 14769.82 | 3.30% | 0.00 |
| 2025-12-02 | 19.50 | 18.98 | -0.35 | -1.81% | 18.90 | 19.52 | 77134 | 14767.22 | 3.21% | 0.00 |
| 2025-12-01 | 19.30 | 19.33 | -0.90 | -4.45% | 18.79 | 19.70 | 150907 | 29185.95 | 6.29% | 0.00 |
| 2025-11-28 | 20.24 | 20.23 | -0.01 | -0.05% | 20.00 | 20.35 | 39950 | 8073.34 | 1.67% | 0.00 |
| 2025-11-27 | 19.80 | 20.24 | 0.38 | 1.91% | 19.80 | 20.55 | 68335 | 13891.48 | 2.85% | 6.00 |
| 2025-11-26 | 19.82 | 19.86 | 0.04 | 0.20% | 19.73 | 20.15 | 39273 | 7853.93 | 1.64% | 0.00 |
| 2025-11-25 | 19.78 | 19.82 | 0.20 | 1.02% | 19.62 | 20.14 | 45064 | 8978.32 | 1.88% | 0.00 |
| 2025-11-24 | 19.25 | 19.62 | 0.45 | 2.35% | 19.18 | 19.75 | 51147 | 9964.13 | 2.13% | 0.00 |
| 2025-11-21 | 19.84 | 19.17 | -0.87 | -4.34% | 19.01 | 20.09 | 65446 | 12694.20 | 2.73% | 0.00 |
劲拓股份(300400)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。
