| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 11.69 | 11.67 | -0.02 | -0.17% | 11.55 | 11.80 | 56556 | 6599.63 | 1.85% | 19.00 |
| 2025-06-17 | 11.66 | 11.69 | 0.03 | 0.26% | 11.60 | 11.74 | 52162 | 6082.67 | 1.70% | 0.00 |
| 2025-06-16 | 11.45 | 11.66 | 0.12 | 1.04% | 11.45 | 11.66 | 52980 | 6153.55 | 1.73% | 0.00 |
| 2025-06-13 | 11.80 | 11.54 | -0.23 | -1.95% | 11.50 | 11.80 | 89354 | 10373.05 | 2.92% | 13.00 |
| 2025-06-12 | 11.83 | 11.77 | -0.09 | -0.76% | 11.66 | 11.96 | 99239 | 11698.81 | 3.24% | 0.00 |
| 2025-06-11 | 12.10 | 11.86 | -0.46 | -3.73% | 11.76 | 12.13 | 210499 | 25207.17 | 6.87% | 0.00 |
| 2025-06-10 | 12.58 | 12.32 | -0.31 | -2.45% | 12.27 | 12.76 | 136849 | 17063.63 | 4.47% | 0.00 |
| 2025-06-09 | 12.43 | 12.63 | 0.22 | 1.77% | 12.41 | 12.64 | 116701 | 14620.53 | 3.81% | 0.00 |
| 2025-06-06 | 12.45 | 12.41 | -0.04 | -0.32% | 12.38 | 12.53 | 76683 | 9528.18 | 2.50% | 0.00 |
| 2025-06-05 | 12.50 | 12.45 | -0.17 | -1.35% | 12.35 | 12.54 | 125240 | 15551.61 | 4.09% | 0.00 |
| 2025-06-04 | 12.57 | 12.62 | 0.13 | 1.04% | 12.50 | 13.05 | 165146 | 20951.31 | 5.39% | 28.00 |
| 2025-06-03 | 12.41 | 12.49 | -0.20 | -1.58% | 12.40 | 12.62 | 143617 | 17921.11 | 4.69% | 0.00 |
| 2025-05-30 | 12.90 | 12.69 | -0.39 | -2.98% | 12.39 | 13.16 | 284216 | 35990.40 | 9.28% | 1.00 |
| 2025-05-29 | 12.95 | 13.08 | 0.01 | 0.08% | 12.88 | 13.30 | 311146 | 40752.27 | 10.15% | 2.00 |
| 2025-05-28 | 12.52 | 13.07 | 0.48 | 3.81% | 12.42 | 13.33 | 405026 | 52811.89 | 13.22% | 50.00 |
| 2025-05-27 | 12.80 | 12.59 | -0.25 | -1.95% | 12.31 | 12.80 | 236911 | 29617.49 | 7.73% | 0.00 |
| 2025-05-26 | 12.12 | 12.84 | 0.90 | 7.54% | 12.09 | 12.88 | 380940 | 47987.39 | 12.43% | 5.00 |
| 2025-05-23 | 11.97 | 11.94 | -0.09 | -0.75% | 11.88 | 12.60 | 147526 | 17990.76 | 4.81% | 0.00 |
| 2025-05-22 | 12.36 | 12.03 | -0.41 | -3.30% | 12.02 | 12.36 | 115589 | 14077.84 | 3.77% | 0.00 |
| 2025-05-21 | 12.48 | 12.44 | -0.21 | -1.66% | 12.20 | 12.86 | 198321 | 24704.94 | 6.47% | 0.00 |
| 2025-05-20 | 12.41 | 12.65 | 0.20 | 1.61% | 12.30 | 13.09 | 206266 | 26345.72 | 6.73% | 0.00 |
| 2025-05-19 | 12.13 | 12.45 | 0.25 | 2.05% | 11.91 | 12.46 | 136513 | 16705.11 | 4.46% | 3.00 |
| 2025-05-16 | 12.12 | 12.20 | 0.08 | 0.66% | 12.06 | 12.75 | 135349 | 16846.62 | 4.42% | 0.00 |
| 2025-05-15 | 12.32 | 12.12 | -0.26 | -2.10% | 12.07 | 12.46 | 78293 | 9540.97 | 2.56% | 0.00 |
| 2025-05-14 | 12.45 | 12.38 | -0.05 | -0.40% | 12.30 | 12.58 | 80842 | 10017.01 | 2.64% | 0.00 |
| 2025-05-13 | 12.72 | 12.43 | -0.18 | -1.43% | 12.39 | 12.84 | 104987 | 13167.10 | 3.43% | 0.00 |
| 2025-05-12 | 12.50 | 12.61 | 0.22 | 1.78% | 12.37 | 12.75 | 105149 | 13274.15 | 3.43% | 0.00 |
| 2025-05-09 | 12.73 | 12.39 | -0.38 | -2.98% | 12.35 | 12.77 | 117541 | 14651.56 | 3.84% | 0.00 |
| 2025-05-08 | 12.56 | 12.77 | 0.11 | 0.87% | 12.45 | 12.88 | 165621 | 20991.34 | 5.41% | 0.00 |
| 2025-05-07 | 12.29 | 12.66 | 0.36 | 2.93% | 12.29 | 12.96 | 228482 | 28882.01 | 7.46% | 0.00 |
| 2025-05-06 | 11.66 | 12.30 | 0.65 | 5.58% | 11.66 | 12.31 | 158640 | 19243.88 | 5.18% | 0.00 |
| 2025-04-30 | 11.67 | 11.65 | 0.08 | 0.69% | 11.56 | 11.78 | 70656 | 8253.22 | 2.31% | 0.00 |
| 2025-04-29 | 11.52 | 11.57 | -0.09 | -0.77% | 11.45 | 11.79 | 87490 | 10182.74 | 2.86% | 17.00 |
| 2025-04-28 | 12.30 | 11.66 | -0.54 | -4.43% | 11.60 | 12.34 | 148490 | 17628.23 | 4.85% | 2.00 |
| 2025-04-25 | 11.86 | 12.20 | 0.01 | 0.08% | 11.83 | 12.47 | 164289 | 19993.13 | 5.36% | 0.00 |
| 2025-04-24 | 11.78 | 12.19 | 0.26 | 2.18% | 11.66 | 12.54 | 246991 | 29902.52 | 8.06% | 0.00 |
| 2025-04-23 | 11.29 | 11.93 | 0.69 | 6.14% | 11.27 | 12.27 | 206264 | 24176.09 | 6.73% | 7.00 |
| 2025-04-22 | 11.36 | 11.24 | -0.17 | -1.49% | 11.20 | 11.38 | 57719 | 6499.62 | 1.88% | 0.00 |
| 2025-04-21 | 11.29 | 11.41 | 0.24 | 2.15% | 11.17 | 11.41 | 66049 | 7494.18 | 2.16% | 0.00 |
| 2025-04-18 | 11.25 | 11.17 | -0.02 | -0.18% | 11.08 | 11.27 | 46144 | 5152.18 | 1.51% | 0.00 |
| 2025-04-17 | 11.35 | 11.19 | -0.21 | -1.84% | 11.19 | 11.48 | 69602 | 7888.23 | 2.27% | 6.00 |
| 2025-04-16 | 11.60 | 11.40 | -0.20 | -1.72% | 11.20 | 11.78 | 108717 | 12451.84 | 3.55% | 0.00 |
| 2025-04-15 | 11.51 | 11.60 | 0.06 | 0.52% | 11.28 | 11.67 | 128073 | 14694.16 | 4.18% | 5.00 |
| 2025-04-14 | 11.30 | 11.54 | 0.40 | 3.59% | 11.30 | 12.10 | 174602 | 20328.38 | 5.70% | 0.00 |
| 2025-04-11 | 11.01 | 11.14 | 0.03 | 0.27% | 10.90 | 11.29 | 102538 | 11433.06 | 3.35% | 0.00 |
| 2025-04-10 | 11.10 | 11.11 | 0.13 | 1.18% | 11.07 | 11.47 | 156813 | 17665.15 | 5.12% | 1.00 |
| 2025-04-09 | 10.00 | 10.98 | 0.73 | 7.12% | 9.40 | 11.09 | 220582 | 23038.26 | 7.20% | 0.00 |
| 2025-04-08 | 10.44 | 10.25 | 0.31 | 3.12% | 9.99 | 10.74 | 141009 | 14574.98 | 4.60% | 47.00 |
| 2025-04-07 | 11.33 | 9.94 | -2.49 | -20.03% | 9.94 | 11.70 | 190903 | 20164.16 | 6.23% | 6.00 |
| 2025-04-03 | 12.38 | 12.43 | -0.15 | -1.19% | 12.30 | 12.65 | 75023 | 9347.60 | 2.45% | 0.00 |
| 2025-04-02 | 12.80 | 12.58 | -0.31 | -2.40% | 12.57 | 12.86 | 93026 | 11776.07 | 3.04% | 0.00 |
| 2025-04-01 | 12.50 | 12.89 | 0.24 | 1.90% | 12.50 | 13.14 | 140270 | 18049.29 | 4.58% | 0.00 |
| 2025-03-31 | 12.53 | 12.65 | 0.17 | 1.36% | 12.52 | 12.93 | 99535 | 12649.27 | 3.25% | 6.00 |
| 2025-03-28 | 12.93 | 12.48 | -0.45 | -3.48% | 12.45 | 13.10 | 143413 | 18113.68 | 4.68% | 0.00 |
| 2025-03-27 | 13.65 | 12.93 | -0.89 | -6.44% | 12.90 | 13.74 | 253413 | 33315.41 | 8.27% | 6.00 |
| 2025-03-26 | 14.08 | 13.82 | -0.56 | -3.89% | 13.78 | 14.32 | 267682 | 37429.55 | 8.74% | 20.00 |
| 2025-03-25 | 13.45 | 14.38 | 0.72 | 5.27% | 13.28 | 14.74 | 379560 | 54336.38 | 12.39% | 10.00 |
| 2025-03-24 | 14.65 | 13.66 | -0.87 | -5.99% | 13.16 | 14.75 | 321375 | 44637.87 | 10.49% | 7.00 |
| 2025-03-21 | 13.88 | 14.53 | 0.55 | 3.93% | 13.70 | 14.68 | 446201 | 64330.32 | 14.56% | 7.00 |
| 2025-03-20 | 13.60 | 13.98 | 0.36 | 2.64% | 13.55 | 14.32 | 193176 | 27061.81 | 6.30% | 13.00 |
| 2025-03-19 | 13.92 | 13.62 | -0.36 | -2.58% | 13.60 | 13.97 | 108104 | 14822.19 | 3.53% | 3.00 |
| 2025-03-18 | 13.97 | 13.98 | -0.07 | -0.50% | 13.90 | 14.19 | 116949 | 16364.85 | 3.82% | 0.00 |
| 2025-03-17 | 13.83 | 14.05 | 0.22 | 1.59% | 13.78 | 14.43 | 174564 | 24724.04 | 5.70% | 40.00 |
| 2025-03-14 | 13.42 | 13.83 | 0.41 | 3.06% | 13.31 | 13.96 | 162040 | 22189.20 | 5.29% | 0.00 |
| 2025-03-13 | 13.84 | 13.42 | -0.41 | -2.96% | 13.20 | 13.95 | 152369 | 20476.04 | 4.97% | 104.00 |
| 2025-03-12 | 13.83 | 13.83 | 0.07 | 0.51% | 13.80 | 14.15 | 118168 | 16490.95 | 3.86% | 5.00 |
| 2025-03-11 | 13.60 | 13.76 | -0.08 | -0.58% | 13.43 | 13.85 | 123017 | 16769.76 | 4.01% | 0.00 |
| 2025-03-10 | 13.83 | 13.84 | -0.15 | -1.07% | 13.68 | 14.07 | 125396 | 17367.50 | 4.09% | 0.00 |
| 2025-03-07 | 14.35 | 13.99 | -0.45 | -3.12% | 13.80 | 14.51 | 205756 | 29151.36 | 6.72% | 0.00 |
| 2025-03-06 | 14.21 | 14.44 | 0.25 | 1.76% | 14.10 | 14.60 | 194819 | 27985.19 | 6.36% | 23.00 |
| 2025-03-05 | 14.42 | 14.19 | -0.23 | -1.60% | 14.13 | 14.59 | 167555 | 24009.07 | 5.47% | 7.00 |
| 2025-03-04 | 14.06 | 14.42 | 0.12 | 0.84% | 14.02 | 14.50 | 148286 | 21295.85 | 4.84% | 10.00 |
| 2025-03-03 | 14.10 | 14.30 | 0.14 | 0.99% | 13.93 | 14.51 | 180353 | 25721.39 | 5.89% | 0.00 |
| 2025-02-28 | 15.12 | 14.16 | -1.17 | -7.63% | 14.08 | 15.12 | 278698 | 40505.02 | 9.10% | 9.00 |
| 2025-02-27 | 15.02 | 15.33 | 0.33 | 2.20% | 14.77 | 15.34 | 386998 | 58294.58 | 12.63% | 62.00 |
| 2025-02-26 | 14.76 | 15.00 | 0.09 | 0.60% | 14.60 | 15.44 | 356143 | 53291.88 | 11.62% | 25.00 |
| 2025-02-25 | 14.49 | 14.91 | -0.16 | -1.06% | 14.43 | 15.28 | 399374 | 59351.48 | 13.03% | 10.00 |
| 2025-02-24 | 14.18 | 15.07 | 1.20 | 8.65% | 14.05 | 16.20 | 647274 | 97696.48 | 21.13% | 9.00 |
| 2025-02-21 | 13.38 | 13.87 | 0.41 | 3.05% | 13.26 | 13.94 | 217651 | 29668.96 | 7.10% | 25.00 |
| 2025-02-20 | 13.38 | 13.46 | 0.04 | 0.30% | 13.25 | 13.50 | 131846 | 17645.66 | 4.30% | 0.00 |
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。
