| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.15 | 10.16 | 0.04 | 0.40% | 10.10 | 10.22 | 41551 | 4217.85 | 1.34% | 0.00 |
| 2026-03-24 | 9.95 | 10.12 | 0.39 | 4.01% | 9.71 | 10.13 | 59787 | 5945.06 | 1.93% | 0.00 |
| 2026-03-23 | 10.17 | 9.73 | -0.54 | -5.26% | 9.69 | 10.20 | 77417 | 7687.84 | 2.50% | 0.00 |
| 2026-03-20 | 10.76 | 10.27 | -0.34 | -3.20% | 10.26 | 10.76 | 48050 | 5011.06 | 1.55% | 5.00 |
| 2026-03-19 | 10.91 | 10.61 | -0.42 | -3.81% | 10.56 | 10.96 | 61815 | 6639.08 | 2.00% | 0.00 |
| 2026-03-18 | 11.00 | 11.03 | 0.02 | 0.18% | 10.80 | 11.06 | 55513 | 6064.05 | 1.80% | 0.00 |
| 2026-03-17 | 11.28 | 11.01 | -0.23 | -2.05% | 11.01 | 11.31 | 54840 | 6104.46 | 1.77% | 0.00 |
| 2026-03-16 | 11.30 | 11.24 | 0.03 | 0.27% | 11.15 | 11.34 | 36170 | 4058.22 | 1.17% | 9.00 |
| 2026-03-13 | 11.25 | 11.21 | -0.05 | -0.44% | 11.16 | 11.36 | 47412 | 5334.23 | 1.53% | 0.00 |
| 2026-03-12 | 11.58 | 11.26 | -0.36 | -3.10% | 11.23 | 11.61 | 90142 | 10236.21 | 2.92% | 1.00 |
| 2026-03-11 | 11.85 | 11.62 | -0.26 | -2.19% | 11.59 | 11.92 | 89429 | 10459.53 | 2.89% | 0.00 |
| 2026-03-10 | 11.80 | 11.88 | 0.15 | 1.28% | 11.80 | 11.88 | 52543 | 6225.52 | 1.70% | 5.00 |
| 2026-03-09 | 11.73 | 11.73 | -0.14 | -1.18% | 11.56 | 11.80 | 62502 | 7293.57 | 2.02% | 17.00 |
| 2026-03-06 | 11.57 | 11.87 | 0.21 | 1.80% | 11.57 | 11.90 | 81889 | 9697.71 | 2.65% | 0.00 |
| 2026-03-05 | 11.49 | 11.66 | 0.34 | 3.00% | 11.43 | 11.77 | 86078 | 10004.02 | 2.78% | 0.00 |
| 2026-03-04 | 11.20 | 11.32 | 0.01 | 0.09% | 11.08 | 11.44 | 57626 | 6489.30 | 1.86% | 0.00 |
| 2026-03-03 | 11.87 | 11.31 | -0.57 | -4.80% | 11.30 | 11.88 | 91485 | 10543.67 | 2.96% | 0.00 |
| 2026-03-02 | 11.82 | 11.88 | 0.00 | 0.00% | 11.65 | 11.96 | 86221 | 10187.24 | 2.79% | 0.00 |
| 2026-02-27 | 11.80 | 11.88 | -0.02 | -0.17% | 11.75 | 11.90 | 44826 | 5299.84 | 1.45% | 0.00 |
| 2026-02-26 | 11.75 | 11.90 | 0.16 | 1.36% | 11.72 | 11.95 | 78764 | 9308.22 | 2.55% | 0.00 |
| 2026-02-25 | 11.63 | 11.74 | 0.10 | 0.86% | 11.60 | 11.80 | 55405 | 6482.15 | 1.79% | 0.00 |
| 2026-02-24 | 11.61 | 11.64 | 0.11 | 0.95% | 11.53 | 11.67 | 38581 | 4480.40 | 1.25% | 10.00 |
| 2026-02-13 | 11.46 | 11.53 | 0.11 | 0.96% | 11.44 | 11.72 | 54758 | 6351.03 | 1.77% | 3.00 |
| 2026-02-12 | 11.44 | 11.42 | -0.09 | -0.78% | 11.36 | 11.58 | 48380 | 5552.30 | 1.57% | 0.00 |
| 2026-02-11 | 11.68 | 11.51 | -0.06 | -0.52% | 11.50 | 11.77 | 49882 | 5799.10 | 1.61% | 0.00 |
| 2026-02-10 | 11.64 | 11.57 | -0.05 | -0.43% | 11.51 | 11.64 | 37180 | 4301.72 | 1.20% | 0.00 |
| 2026-02-09 | 11.57 | 11.62 | 0.17 | 1.48% | 11.54 | 11.65 | 44951 | 5212.78 | 1.45% | 0.00 |
| 2026-02-06 | 11.36 | 11.45 | 0.08 | 0.70% | 11.32 | 11.53 | 36908 | 4229.91 | 1.19% | 0.00 |
| 2026-02-05 | 11.45 | 11.37 | -0.16 | -1.39% | 11.37 | 11.53 | 32620 | 3732.02 | 1.06% | 0.00 |
| 2026-02-04 | 11.57 | 11.53 | -0.04 | -0.35% | 11.45 | 11.61 | 38951 | 4487.35 | 1.26% | 0.00 |
| 2026-02-03 | 11.40 | 11.57 | 0.27 | 2.39% | 11.40 | 11.58 | 51571 | 5936.43 | 1.67% | 0.00 |
| 2026-02-02 | 11.44 | 11.30 | -0.14 | -1.22% | 11.28 | 11.54 | 44958 | 5125.25 | 1.45% | 0.00 |
| 2026-01-30 | 11.50 | 11.44 | -0.15 | -1.29% | 11.36 | 11.60 | 61977 | 7104.63 | 2.00% | 0.00 |
| 2026-01-29 | 11.85 | 11.59 | -0.16 | -1.36% | 11.55 | 11.85 | 65890 | 7682.50 | 2.13% | 0.00 |
| 2026-01-28 | 11.88 | 11.75 | -0.15 | -1.26% | 11.70 | 11.97 | 61065 | 7202.46 | 1.98% | 0.00 |
| 2026-01-27 | 11.89 | 11.90 | -0.08 | -0.67% | 11.55 | 11.96 | 87127 | 10235.59 | 2.82% | 0.00 |
| 2026-01-26 | 12.29 | 11.98 | -0.29 | -2.36% | 11.88 | 12.29 | 92237 | 11086.01 | 2.98% | 0.00 |
| 2026-01-23 | 12.25 | 12.27 | 0.02 | 0.16% | 12.17 | 12.30 | 85383 | 10443.00 | 2.76% | 0.00 |
| 2026-01-22 | 12.01 | 12.25 | 0.28 | 2.34% | 12.01 | 12.36 | 100671 | 12291.75 | 3.26% | 2.00 |
| 2026-01-21 | 11.97 | 11.97 | -0.05 | -0.42% | 11.85 | 12.06 | 61852 | 7408.51 | 2.00% | 24.00 |
| 2026-01-20 | 12.20 | 12.02 | -0.15 | -1.23% | 11.91 | 12.26 | 81660 | 9829.83 | 2.64% | 0.00 |
| 2026-01-19 | 12.15 | 12.17 | -0.04 | -0.33% | 12.02 | 12.27 | 71814 | 8730.45 | 2.32% | 0.00 |
| 2026-01-16 | 12.35 | 12.21 | -0.02 | -0.16% | 12.05 | 12.38 | 101275 | 12326.89 | 3.28% | 0.00 |
| 2026-01-15 | 12.50 | 12.23 | -0.48 | -3.78% | 12.14 | 12.68 | 178367 | 21935.19 | 5.77% | 1.00 |
| 2026-01-14 | 12.23 | 12.71 | 0.48 | 3.92% | 12.20 | 13.20 | 328948 | 41696.74 | 10.64% | 11.00 |
| 2026-01-13 | 12.82 | 12.23 | -0.71 | -5.49% | 12.22 | 12.84 | 227249 | 28221.46 | 7.35% | 0.00 |
| 2026-01-12 | 12.55 | 12.94 | 0.49 | 3.94% | 12.52 | 12.99 | 295981 | 37737.18 | 9.58% | 5.00 |
| 2026-01-09 | 12.40 | 12.45 | 0.22 | 1.80% | 12.27 | 12.94 | 333088 | 41701.96 | 10.78% | 0.00 |
| 2026-01-08 | 11.66 | 12.23 | 0.51 | 4.35% | 11.66 | 12.25 | 233148 | 28201.09 | 7.54% | 5.00 |
| 2026-01-07 | 11.79 | 11.72 | -0.06 | -0.51% | 11.68 | 11.91 | 85529 | 10072.18 | 2.77% | 0.00 |
| 2026-01-06 | 11.70 | 11.78 | 0.09 | 0.77% | 11.63 | 11.80 | 90137 | 10573.85 | 2.92% | 0.00 |
| 2026-01-05 | 11.64 | 11.69 | 0.10 | 0.86% | 11.50 | 11.75 | 85230 | 9916.40 | 2.76% | 30.00 |
| 2025-12-31 | 11.31 | 11.59 | 0.30 | 2.66% | 11.12 | 11.61 | 125317 | 14360.96 | 4.05% | 0.00 |
| 2025-12-30 | 11.29 | 11.29 | -0.07 | -0.62% | 11.23 | 11.49 | 58833 | 6671.09 | 1.90% | 0.00 |
| 2025-12-29 | 11.49 | 11.36 | -0.14 | -1.22% | 11.33 | 11.55 | 71634 | 8159.76 | 2.32% | 0.00 |
| 2025-12-26 | 11.35 | 11.50 | 0.11 | 0.97% | 11.30 | 11.60 | 95780 | 11000.82 | 3.10% | 3.00 |
| 2025-12-25 | 11.18 | 11.39 | -0.02 | -0.18% | 11.18 | 11.43 | 85136 | 9627.99 | 2.75% | 0.00 |
| 2025-12-24 | 11.27 | 11.41 | 0.15 | 1.33% | 11.20 | 11.49 | 59730 | 6807.42 | 1.93% | 0.00 |
| 2025-12-23 | 11.47 | 11.26 | -0.26 | -2.26% | 11.25 | 11.51 | 55940 | 6349.52 | 1.81% | 4.00 |
| 2025-12-22 | 11.50 | 11.52 | 0.02 | 0.17% | 11.43 | 11.59 | 49468 | 5698.91 | 1.60% | 0.00 |
| 2025-12-19 | 11.25 | 11.50 | 0.29 | 2.59% | 11.25 | 12.00 | 76883 | 8897.42 | 2.49% | 10.00 |
| 2025-12-18 | 11.17 | 11.21 | -0.05 | -0.44% | 11.14 | 11.44 | 55014 | 6233.65 | 1.78% | 0.00 |
| 2025-12-17 | 11.42 | 11.26 | -0.16 | -1.40% | 11.03 | 11.51 | 92070 | 10310.95 | 2.98% | 1.00 |
| 2025-12-16 | 11.74 | 11.42 | -0.38 | -3.22% | 11.38 | 11.78 | 88644 | 10170.16 | 2.87% | 0.00 |
| 2025-12-15 | 12.15 | 11.80 | -0.35 | -2.88% | 11.75 | 12.16 | 114810 | 13646.03 | 3.71% | 0.00 |
| 2025-12-12 | 11.78 | 12.15 | 0.25 | 2.10% | 11.68 | 12.30 | 196710 | 23713.86 | 6.36% | 13.00 |
| 2025-12-11 | 11.47 | 11.90 | 0.43 | 3.75% | 11.42 | 11.98 | 166075 | 19572.92 | 5.37% | 0.00 |
| 2025-12-10 | 11.45 | 11.47 | -0.02 | -0.17% | 11.38 | 11.63 | 37530 | 4310.67 | 1.21% | 0.00 |
| 2025-12-09 | 11.60 | 11.49 | -0.18 | -1.54% | 11.45 | 11.73 | 53015 | 6126.91 | 1.72% | 5.00 |
| 2025-12-08 | 11.56 | 11.67 | 0.14 | 1.21% | 11.55 | 11.75 | 55904 | 6524.87 | 1.81% | 1.00 |
| 2025-12-05 | 11.26 | 11.53 | 0.16 | 1.41% | 11.26 | 11.55 | 51516 | 5902.41 | 1.67% | 0.00 |
| 2025-12-04 | 11.32 | 11.37 | 0.02 | 0.18% | 11.20 | 11.57 | 50521 | 5739.42 | 1.63% | 0.00 |
| 2025-12-03 | 11.57 | 11.35 | -0.19 | -1.65% | 11.28 | 11.57 | 46854 | 5321.78 | 1.52% | 0.00 |
| 2025-12-02 | 11.72 | 11.54 | -0.19 | -1.62% | 11.52 | 11.72 | 35217 | 4072.96 | 1.14% | 0.00 |
| 2025-12-01 | 11.75 | 11.73 | 0.04 | 0.34% | 11.69 | 11.80 | 39452 | 4631.86 | 1.28% | 0.00 |
| 2025-11-28 | 11.55 | 11.69 | 0.09 | 0.78% | 11.47 | 11.69 | 49752 | 5765.23 | 1.61% | 0.00 |
| 2025-11-27 | 11.50 | 11.60 | 0.21 | 1.84% | 11.45 | 11.90 | 91802 | 10728.45 | 2.97% | 0.00 |
| 2025-11-26 | 11.61 | 11.39 | -0.22 | -1.89% | 11.36 | 11.69 | 49585 | 5698.45 | 1.60% | 0.00 |
| 2025-11-25 | 11.64 | 11.61 | -0.01 | -0.09% | 11.57 | 11.71 | 42685 | 4970.15 | 1.38% | 0.00 |
| 2025-11-24 | 11.39 | 11.62 | 0.32 | 2.83% | 11.32 | 11.66 | 55537 | 6397.40 | 1.80% | 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。
