| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 13.22 | 13.42 | 0.22 | 1.67% | 13.20 | 13.53 | 123233 | 16516.35 | 4.02% | 2.00 |
| 2025-02-18 | 14.00 | 13.20 | -0.95 | -6.71% | 13.18 | 14.01 | 230910 | 31354.56 | 7.54% | 0.00 |
| 2025-02-17 | 13.77 | 14.15 | 0.25 | 1.80% | 13.60 | 14.33 | 335405 | 47267.81 | 10.95% | 30.00 |
| 2025-02-14 | 13.53 | 13.90 | 0.36 | 2.66% | 13.01 | 14.00 | 370160 | 49626.96 | 12.08% | 15.00 |
| 2025-02-13 | 13.68 | 13.54 | 0.21 | 1.58% | 13.52 | 14.33 | 426176 | 59499.34 | 13.91% | 0.00 |
| 2025-02-12 | 12.85 | 13.33 | -0.07 | -0.52% | 12.85 | 13.45 | 209330 | 27718.77 | 6.83% | 13.00 |
| 2025-02-11 | 13.45 | 13.40 | -0.05 | -0.37% | 13.10 | 13.77 | 180747 | 24190.14 | 5.90% | 0.00 |
| 2025-02-10 | 13.32 | 13.45 | 0.10 | 0.75% | 13.25 | 13.46 | 132684 | 17743.17 | 4.33% | 5.00 |
| 2025-02-07 | 13.24 | 13.35 | 0.11 | 0.83% | 13.11 | 13.62 | 189695 | 25452.56 | 6.19% | 0.00 |
| 2025-02-06 | 12.75 | 13.24 | 0.46 | 3.60% | 12.64 | 13.24 | 145799 | 19103.38 | 4.76% | 10.00 |
| 2025-02-05 | 12.48 | 12.78 | 0.43 | 3.48% | 12.46 | 12.90 | 119896 | 15237.79 | 3.91% | 0.00 |
| 2025-01-27 | 12.65 | 12.35 | -0.21 | -1.67% | 12.33 | 12.85 | 69913 | 8761.44 | 2.28% | 0.00 |
| 2025-01-24 | 12.69 | 12.56 | -0.04 | -0.32% | 12.39 | 12.69 | 102496 | 12839.97 | 3.35% | 0.00 |
| 2025-01-23 | 12.65 | 12.60 | 0.14 | 1.12% | 12.60 | 13.19 | 172996 | 22294.31 | 5.65% | 0.00 |
| 2025-01-22 | 12.62 | 12.46 | -0.28 | -2.20% | 12.40 | 12.73 | 71029 | 8889.69 | 2.32% | 0.00 |
| 2025-01-21 | 12.71 | 12.74 | 0.05 | 0.39% | 12.51 | 12.83 | 78510 | 9938.93 | 2.56% | 4.00 |
| 2025-01-20 | 12.75 | 12.69 | 0.06 | 0.48% | 12.61 | 12.95 | 69127 | 8810.46 | 2.26% | 0.00 |
| 2025-01-17 | 12.85 | 12.63 | -0.14 | -1.10% | 12.51 | 12.85 | 82465 | 10432.59 | 2.69% | 0.00 |
| 2025-01-16 | 12.76 | 12.77 | -0.02 | -0.16% | 12.55 | 13.14 | 105560 | 13549.63 | 3.45% | 0.00 |
| 2025-01-15 | 12.89 | 12.79 | -0.11 | -0.85% | 12.70 | 13.07 | 109020 | 14038.75 | 3.56% | 10.00 |
| 2025-01-14 | 12.03 | 12.90 | 0.90 | 7.50% | 12.03 | 12.93 | 153448 | 19335.59 | 5.01% | 1.00 |
| 2025-01-13 | 11.73 | 12.00 | 0.10 | 0.84% | 11.50 | 12.14 | 89549 | 10635.74 | 2.92% | 0.00 |
| 2025-01-10 | 12.31 | 11.90 | -0.49 | -3.95% | 11.88 | 12.51 | 96563 | 11804.62 | 3.15% | 0.00 |
| 2025-01-09 | 12.28 | 12.39 | 0.02 | 0.16% | 12.21 | 12.59 | 89889 | 11169.91 | 2.93% | 0.00 |
| 2025-01-08 | 12.10 | 12.37 | 0.16 | 1.31% | 11.76 | 12.40 | 123370 | 14981.02 | 4.03% | 62.00 |
| 2025-01-07 | 11.80 | 12.21 | 0.54 | 4.63% | 11.72 | 12.21 | 106350 | 12683.71 | 3.47% | 23.00 |
| 2025-01-06 | 11.68 | 11.67 | -0.11 | -0.93% | 11.30 | 11.94 | 107560 | 12597.72 | 3.51% | 0.00 |
| 2025-01-03 | 12.79 | 11.78 | -0.86 | -6.80% | 11.77 | 12.79 | 132255 | 16081.90 | 4.32% | 0.00 |
| 2025-01-02 | 13.19 | 12.64 | -0.55 | -4.17% | 12.45 | 13.23 | 123827 | 15859.52 | 4.04% | 0.00 |
| 2024-12-31 | 14.04 | 13.19 | -0.84 | -5.99% | 13.18 | 14.18 | 143224 | 19362.30 | 4.67% | 0.00 |
| 2024-12-30 | 14.18 | 14.03 | -0.12 | -0.85% | 14.01 | 14.53 | 113388 | 16101.14 | 3.70% | 3.00 |
| 2024-12-27 | 14.50 | 14.15 | -0.28 | -1.94% | 14.10 | 14.67 | 181561 | 26144.52 | 5.93% | 1.00 |
| 2024-12-26 | 14.00 | 14.43 | 0.22 | 1.55% | 13.97 | 14.68 | 236857 | 34013.09 | 7.73% | 52.00 |
| 2024-12-25 | 13.61 | 14.21 | 0.41 | 2.97% | 13.41 | 14.76 | 271654 | 38445.29 | 8.87% | 9.00 |
| 2024-12-24 | 13.65 | 13.80 | 0.31 | 2.30% | 13.59 | 14.22 | 124608 | 17300.33 | 4.07% | 0.00 |
| 2024-12-23 | 14.40 | 13.49 | -0.84 | -5.86% | 13.46 | 14.49 | 155539 | 21482.70 | 5.08% | 0.00 |
| 2024-12-20 | 14.08 | 14.33 | 0.33 | 2.36% | 14.01 | 14.51 | 137208 | 19688.67 | 4.48% | 0.00 |
| 2024-12-19 | 13.90 | 14.00 | -0.22 | -1.55% | 13.82 | 14.19 | 112519 | 15736.52 | 3.67% | 0.00 |
| 2024-12-18 | 14.41 | 14.22 | -0.19 | -1.32% | 13.95 | 14.57 | 157085 | 22285.08 | 5.13% | 10.00 |
| 2024-12-17 | 15.39 | 14.41 | -1.25 | -7.98% | 14.31 | 15.49 | 275936 | 41013.31 | 9.01% | 2.00 |
| 2024-12-16 | 14.84 | 15.66 | 0.80 | 5.38% | 14.66 | 16.19 | 379174 | 59007.12 | 12.38% | 10.00 |
| 2024-12-13 | 15.45 | 14.86 | -0.74 | -4.74% | 14.82 | 15.47 | 208954 | 31564.06 | 6.82% | 11.00 |
| 2024-12-12 | 15.28 | 15.60 | 0.30 | 1.96% | 15.15 | 15.68 | 234765 | 36305.71 | 7.66% | 0.00 |
| 2024-12-11 | 15.21 | 15.30 | -0.05 | -0.33% | 15.09 | 15.48 | 180938 | 27550.44 | 5.91% | 0.00 |
| 2024-12-10 | 15.27 | 15.35 | 0.60 | 4.07% | 15.10 | 15.58 | 297190 | 45723.86 | 9.70% | 4.00 |
| 2024-12-09 | 14.82 | 14.75 | -0.20 | -1.34% | 14.52 | 15.06 | 119799 | 17630.72 | 3.91% | 39.00 |
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。
