| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.10 | 12.99 | -0.06 | -0.46% | 12.98 | 13.12 | 88980 | 11592.49 | 2.88% | 0.00 |
| 2025-10-23 | 13.13 | 13.05 | -0.12 | -0.91% | 12.80 | 13.15 | 99733 | 12910.76 | 3.23% | 0.00 |
| 2025-10-22 | 13.19 | 13.17 | -0.03 | -0.23% | 13.14 | 13.46 | 142586 | 18989.24 | 4.61% | 0.00 |
| 2025-10-21 | 12.85 | 13.20 | 0.43 | 3.37% | 12.75 | 13.39 | 139581 | 18267.42 | 4.52% | 0.00 |
| 2025-10-20 | 12.77 | 12.77 | 0.10 | 0.79% | 12.69 | 12.90 | 60525 | 7730.41 | 1.96% | 0.00 |
| 2025-10-17 | 12.87 | 12.67 | -0.25 | -1.93% | 12.63 | 13.03 | 86445 | 11109.67 | 2.80% | 0.00 |
| 2025-10-16 | 13.42 | 12.92 | -0.47 | -3.51% | 12.91 | 13.42 | 140221 | 18312.96 | 4.54% | 0.00 |
| 2025-10-15 | 13.51 | 13.39 | -0.26 | -1.90% | 13.25 | 13.75 | 185496 | 24856.76 | 6.00% | 0.00 |
| 2025-10-14 | 13.40 | 13.65 | 0.40 | 3.02% | 13.25 | 14.10 | 318264 | 43778.13 | 10.30% | 7.00 |
| 2025-10-13 | 12.71 | 13.25 | -0.02 | -0.15% | 12.50 | 13.26 | 109231 | 14202.12 | 3.53% | 0.00 |
| 2025-10-10 | 13.41 | 13.27 | -0.08 | -0.60% | 13.14 | 13.44 | 122607 | 16279.90 | 3.97% | 0.00 |
| 2025-10-09 | 12.96 | 13.35 | 0.54 | 4.22% | 12.90 | 13.45 | 175955 | 23363.78 | 5.69% | 16.00 |
| 2025-09-30 | 12.75 | 12.81 | 0.04 | 0.31% | 12.75 | 12.98 | 69410 | 8912.19 | 2.25% | 0.00 |
| 2025-09-29 | 13.00 | 12.77 | -0.31 | -2.37% | 12.72 | 13.00 | 102151 | 13100.30 | 3.30% | 0.00 |
| 2025-09-26 | 13.28 | 13.08 | -0.37 | -2.75% | 13.07 | 13.49 | 129991 | 17227.64 | 4.21% | 9.00 |
| 2025-09-25 | 13.03 | 13.45 | 0.31 | 2.36% | 12.90 | 13.65 | 245651 | 32636.77 | 7.95% | 3.00 |
| 2025-09-24 | 12.60 | 13.14 | 0.42 | 3.30% | 12.51 | 13.25 | 132537 | 17149.49 | 4.29% | 0.00 |
| 2025-09-23 | 13.00 | 12.72 | -0.36 | -2.75% | 12.42 | 13.07 | 118689 | 15033.11 | 3.84% | 0.00 |
| 2025-09-22 | 12.76 | 13.08 | 0.27 | 2.11% | 12.75 | 13.10 | 83372 | 10834.54 | 2.70% | 28.00 |
| 2025-09-19 | 12.92 | 12.81 | -0.20 | -1.54% | 12.80 | 13.05 | 93048 | 11983.62 | 3.01% | 0.00 |
| 2025-09-18 | 13.21 | 13.01 | -0.26 | -1.96% | 12.93 | 13.37 | 154226 | 20334.74 | 4.99% | 0.00 |
| 2025-09-17 | 13.23 | 13.27 | 0.01 | 0.08% | 13.15 | 13.35 | 82527 | 10927.75 | 2.67% | 0.00 |
| 2025-09-16 | 13.15 | 13.26 | 0.07 | 0.53% | 13.08 | 13.28 | 90678 | 11962.26 | 2.93% | 0.00 |
| 2025-09-15 | 13.22 | 13.19 | -0.15 | -1.12% | 13.11 | 13.41 | 125004 | 16524.73 | 4.04% | 0.00 |
| 2025-09-12 | 13.20 | 13.34 | 0.16 | 1.21% | 13.12 | 13.65 | 148878 | 19984.48 | 4.82% | 0.00 |
| 2025-09-11 | 13.05 | 13.18 | 0.13 | 1.00% | 12.88 | 13.18 | 101274 | 13231.81 | 3.28% | 0.00 |
| 2025-09-10 | 13.15 | 13.05 | -0.10 | -0.76% | 13.02 | 13.24 | 73726 | 9661.52 | 2.39% | 5.00 |
| 2025-09-09 | 13.31 | 13.15 | -0.29 | -2.16% | 13.13 | 13.44 | 95070 | 12590.71 | 3.08% | 0.00 |
| 2025-09-08 | 13.26 | 13.44 | 0.05 | 0.37% | 13.26 | 13.45 | 111481 | 14892.59 | 3.61% | 15.00 |
| 2025-09-05 | 13.00 | 13.39 | 0.52 | 4.04% | 12.92 | 13.50 | 156127 | 20712.79 | 5.05% | 23.00 |
| 2025-09-04 | 13.20 | 12.87 | -0.40 | -3.01% | 12.70 | 13.38 | 131452 | 17217.78 | 4.25% | 0.00 |
| 2025-09-03 | 13.43 | 13.27 | -0.09 | -0.67% | 13.18 | 13.59 | 139702 | 18730.70 | 4.52% | 4.00 |
| 2025-09-02 | 13.65 | 13.36 | -0.34 | -2.48% | 13.19 | 13.66 | 165660 | 22125.11 | 5.36% | 0.00 |
| 2025-09-01 | 13.78 | 13.70 | -0.19 | -1.37% | 13.61 | 13.87 | 151124 | 20716.14 | 4.89% | 0.00 |
| 2025-08-29 | 13.69 | 13.89 | 0.01 | 0.07% | 13.60 | 14.20 | 214740 | 29974.22 | 7.01% | 0.00 |
| 2025-08-28 | 14.17 | 13.88 | -0.32 | -2.25% | 13.39 | 14.36 | 309191 | 42763.46 | 10.09% | 7.00 |
| 2025-08-27 | 14.80 | 14.20 | -0.80 | -5.33% | 14.11 | 14.83 | 437572 | 63413.61 | 14.28% | 13.00 |
| 2025-08-26 | 14.15 | 15.00 | 0.86 | 6.08% | 13.87 | 15.13 | 561138 | 81814.67 | 18.31% | 22.00 |
| 2025-08-25 | 14.02 | 14.14 | 0.11 | 0.78% | 13.96 | 14.25 | 236102 | 33304.15 | 7.71% | 26.00 |
| 2025-08-22 | 14.10 | 14.03 | 0.02 | 0.14% | 13.88 | 14.10 | 172341 | 24060.08 | 5.62% | 0.00 |
| 2025-08-21 | 14.09 | 14.01 | -0.07 | -0.50% | 13.91 | 14.28 | 257561 | 36379.90 | 8.41% | 0.00 |
| 2025-08-20 | 13.98 | 14.08 | 0.01 | 0.07% | 13.84 | 14.08 | 177477 | 24810.01 | 5.79% | 0.00 |
| 2025-08-19 | 14.08 | 14.07 | 0.10 | 0.72% | 13.95 | 14.21 | 226926 | 31925.80 | 7.41% | 12.00 |
| 2025-08-18 | 13.79 | 13.97 | 0.19 | 1.38% | 13.67 | 14.08 | 213910 | 29772.37 | 6.98% | 20.00 |
| 2025-08-15 | 13.44 | 13.78 | 0.28 | 2.07% | 13.44 | 13.79 | 160532 | 21921.39 | 5.24% | 72.00 |
| 2025-08-14 | 13.93 | 13.50 | -0.43 | -3.09% | 13.50 | 13.94 | 226106 | 30893.30 | 7.38% | 1.00 |
| 2025-08-13 | 14.00 | 13.93 | -0.09 | -0.64% | 13.85 | 14.05 | 190832 | 26567.16 | 6.23% | 37.00 |
| 2025-08-12 | 14.19 | 14.02 | -0.22 | -1.54% | 13.87 | 14.19 | 240548 | 33657.09 | 7.85% | 3.00 |
| 2025-08-11 | 14.09 | 14.24 | 0.24 | 1.71% | 13.87 | 14.28 | 345983 | 48841.00 | 11.29% | 10.00 |
| 2025-08-08 | 13.64 | 14.00 | 0.30 | 2.19% | 13.58 | 14.14 | 377242 | 52471.16 | 12.31% | 15.00 |
| 2025-08-07 | 13.81 | 13.70 | -0.17 | -1.23% | 13.56 | 13.86 | 209492 | 28644.15 | 6.84% | 0.00 |
| 2025-08-06 | 13.70 | 13.87 | 0.08 | 0.58% | 13.62 | 13.95 | 217555 | 30105.68 | 7.10% | 14.00 |
| 2025-08-05 | 13.87 | 13.79 | -0.02 | -0.14% | 13.67 | 13.95 | 204779 | 28201.65 | 6.68% | 2.00 |
| 2025-08-04 | 13.51 | 13.81 | 0.19 | 1.40% | 13.46 | 13.83 | 203600 | 27965.50 | 6.64% | 43.00 |
| 2025-08-01 | 13.55 | 13.62 | 0.07 | 0.52% | 13.40 | 13.72 | 234093 | 31783.25 | 7.64% | 17.00 |
| 2025-07-31 | 13.79 | 13.55 | -0.19 | -1.38% | 13.47 | 13.93 | 248926 | 34066.17 | 8.12% | 12.00 |
| 2025-07-30 | 14.01 | 13.74 | -0.49 | -3.44% | 13.58 | 14.09 | 370763 | 51251.77 | 12.10% | 6.00 |
| 2025-07-29 | 14.00 | 14.23 | 0.07 | 0.49% | 13.86 | 14.34 | 470189 | 66096.95 | 15.35% | 21.00 |
| 2025-07-28 | 14.10 | 14.16 | 0.04 | 0.28% | 13.98 | 14.38 | 456229 | 64651.05 | 14.89% | 24.00 |
| 2025-07-25 | 14.77 | 14.12 | -1.02 | -6.74% | 14.03 | 14.93 | 654418 | 93269.44 | 21.36% | 9.00 |
| 2025-07-24 | 15.25 | 15.14 | -0.63 | -3.99% | 14.95 | 16.09 | 840788 | 129093.67 | 27.44% | 55.00 |
| 2025-07-23 | 16.86 | 15.77 | -0.31 | -1.93% | 15.44 | 17.00 | 1325941 | 216051.05 | 43.27% | 51.00 |
| 2025-07-22 | 14.02 | 16.08 | 2.68 | 20.00% | 14.02 | 16.08 | 1134954 | 171901.91 | 37.04% | 0.00 |
| 2025-07-21 | 12.07 | 13.40 | 1.33 | 11.02% | 12.05 | 14.00 | 576259 | 75012.34 | 18.81% | 2.00 |
| 2025-07-18 | 12.13 | 12.07 | -0.13 | -1.07% | 12.01 | 12.26 | 76545 | 9254.65 | 2.50% | 0.00 |
| 2025-07-17 | 12.04 | 12.20 | 0.27 | 2.26% | 11.91 | 12.49 | 139907 | 17067.21 | 4.57% | 30.00 |
| 2025-07-16 | 11.84 | 11.93 | 0.13 | 1.10% | 11.77 | 11.94 | 52678 | 6258.42 | 1.72% | 0.00 |
| 2025-07-15 | 12.05 | 11.80 | -0.21 | -1.75% | 11.70 | 12.05 | 88227 | 10414.66 | 2.88% | 0.00 |
| 2025-07-14 | 12.05 | 12.01 | -0.02 | -0.17% | 11.96 | 12.08 | 51347 | 6164.02 | 1.68% | 0.00 |
| 2025-07-11 | 12.03 | 12.03 | 0.03 | 0.25% | 11.94 | 12.09 | 56519 | 6791.57 | 1.84% | 50.00 |
| 2025-07-10 | 12.00 | 12.00 | -0.03 | -0.25% | 11.90 | 12.07 | 64856 | 7771.87 | 2.12% | 0.00 |
| 2025-07-09 | 12.21 | 12.03 | -0.17 | -1.39% | 12.00 | 12.29 | 82145 | 9967.51 | 2.68% | 0.00 |
| 2025-07-08 | 12.11 | 12.20 | 0.02 | 0.16% | 12.10 | 12.23 | 63886 | 7779.46 | 2.09% | 16.00 |
| 2025-07-07 | 12.06 | 12.18 | 0.09 | 0.74% | 11.97 | 12.25 | 67036 | 8114.31 | 2.19% | 1.00 |
| 2025-07-04 | 12.30 | 12.09 | -0.28 | -2.26% | 12.03 | 12.33 | 101890 | 12366.43 | 3.33% | 0.00 |
| 2025-07-03 | 12.25 | 12.37 | 0.07 | 0.57% | 12.21 | 12.48 | 131995 | 16274.87 | 4.31% | 0.00 |
| 2025-07-02 | 12.24 | 12.30 | 0.03 | 0.24% | 12.16 | 12.60 | 182916 | 22651.27 | 5.97% | 0.00 |
| 2025-07-01 | 12.34 | 12.27 | -0.10 | -0.81% | 12.16 | 12.44 | 93427 | 11479.14 | 3.05% | 2.00 |
| 2025-06-30 | 12.05 | 12.37 | 0.30 | 2.49% | 12.02 | 12.45 | 125394 | 15452.39 | 4.09% | 14.00 |
| 2025-06-27 | 12.04 | 12.07 | -0.01 | -0.08% | 12.02 | 12.25 | 107692 | 13043.08 | 3.51% | 10.00 |
金盾股份(300411)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。
