| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.14 | 10.16 | 0.02 | 0.20% | 9.98 | 10.16 | 104540 | 10536.52 | 3.46% | 10.00 |
| 2025-10-24 | 10.27 | 10.14 | -0.18 | -1.74% | 10.13 | 10.30 | 112340 | 11431.70 | 3.72% | 17.00 |
| 2025-10-23 | 10.35 | 10.32 | -0.08 | -0.77% | 10.15 | 10.50 | 132118 | 13558.93 | 4.37% | 0.00 |
| 2025-10-22 | 10.12 | 10.40 | 0.23 | 2.26% | 10.10 | 10.51 | 213113 | 22108.30 | 7.06% | 15.00 |
| 2025-10-21 | 9.99 | 10.17 | 0.20 | 2.01% | 9.92 | 10.18 | 97954 | 9887.82 | 3.24% | 0.00 |
| 2025-10-20 | 9.91 | 9.97 | 0.10 | 1.01% | 9.83 | 9.99 | 63706 | 6312.25 | 2.11% | 0.00 |
| 2025-10-17 | 10.01 | 9.87 | -0.14 | -1.40% | 9.86 | 10.09 | 87648 | 8746.03 | 2.90% | 0.00 |
| 2025-10-16 | 10.05 | 10.01 | -0.08 | -0.79% | 9.99 | 10.22 | 108775 | 10966.58 | 3.60% | 0.00 |
| 2025-10-15 | 9.96 | 10.09 | 0.14 | 1.41% | 9.83 | 10.16 | 134145 | 13457.85 | 4.44% | 0.00 |
| 2025-10-14 | 9.84 | 9.95 | 0.13 | 1.32% | 9.79 | 10.01 | 100944 | 9997.45 | 3.34% | 0.00 |
| 2025-10-13 | 9.60 | 9.82 | -0.02 | -0.20% | 9.42 | 9.84 | 76614 | 7418.87 | 2.54% | 0.00 |
| 2025-10-10 | 9.62 | 9.84 | 0.18 | 1.86% | 9.61 | 9.92 | 94163 | 9229.75 | 3.12% | 0.00 |
| 2025-10-09 | 9.74 | 9.66 | -0.05 | -0.51% | 9.57 | 9.75 | 58406 | 5628.36 | 1.93% | 25.00 |
| 2025-09-30 | 9.70 | 9.71 | 0.04 | 0.41% | 9.64 | 9.75 | 45858 | 4450.49 | 1.52% | 0.00 |
| 2025-09-29 | 9.60 | 9.67 | 0.02 | 0.21% | 9.47 | 9.69 | 53104 | 5103.14 | 1.76% | 0.00 |
| 2025-09-26 | 9.62 | 9.65 | -0.03 | -0.31% | 9.54 | 9.71 | 50029 | 4819.20 | 1.66% | 0.00 |
| 2025-09-25 | 9.75 | 9.68 | -0.08 | -0.82% | 9.65 | 9.86 | 61980 | 6035.67 | 2.05% | 0.00 |
| 2025-09-24 | 9.50 | 9.76 | 0.25 | 2.63% | 9.47 | 9.77 | 68208 | 6594.42 | 2.26% | 0.00 |
| 2025-09-23 | 9.71 | 9.53 | -0.20 | -2.06% | 9.35 | 9.71 | 73511 | 6976.99 | 2.43% | 0.00 |
| 2025-09-22 | 9.82 | 9.73 | 0.05 | 0.52% | 9.66 | 9.86 | 49362 | 4808.02 | 1.63% | 5.00 |
| 2025-09-19 | 9.86 | 9.68 | -0.18 | -1.83% | 9.62 | 9.91 | 86283 | 8404.47 | 2.86% | 0.00 |
| 2025-09-18 | 10.08 | 9.86 | -0.17 | -1.69% | 9.80 | 10.13 | 124950 | 12473.92 | 4.14% | 12.00 |
| 2025-09-17 | 10.12 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 62986 | 6337.12 | 2.09% | 5.00 |
| 2025-09-16 | 10.01 | 10.11 | 0.07 | 0.70% | 9.97 | 10.13 | 67646 | 6807.15 | 2.24% | 0.00 |
| 2025-09-15 | 10.14 | 10.04 | -0.10 | -0.99% | 9.99 | 10.15 | 64103 | 6433.06 | 2.12% | 10.00 |
| 2025-09-12 | 10.05 | 10.14 | 0.06 | 0.60% | 10.01 | 10.20 | 79358 | 8026.82 | 2.63% | 30.00 |
| 2025-09-11 | 9.95 | 10.08 | 0.09 | 0.90% | 9.75 | 10.08 | 95189 | 9439.00 | 3.15% | 0.00 |
| 2025-09-10 | 10.11 | 9.99 | -0.10 | -0.99% | 9.97 | 10.16 | 81019 | 8131.19 | 2.68% | 0.00 |
| 2025-09-09 | 10.30 | 10.09 | -0.25 | -2.42% | 10.05 | 10.36 | 93506 | 9520.53 | 3.10% | 2.00 |
| 2025-09-08 | 10.11 | 10.34 | 0.18 | 1.77% | 10.11 | 10.35 | 91599 | 9412.85 | 3.03% | 0.00 |
| 2025-09-05 | 10.08 | 10.16 | 0.11 | 1.09% | 9.94 | 10.16 | 83811 | 8443.92 | 2.77% | 0.00 |
| 2025-09-04 | 10.04 | 10.05 | 0.07 | 0.70% | 9.90 | 10.19 | 98249 | 9906.69 | 3.25% | 0.00 |
| 2025-09-03 | 10.18 | 9.98 | -0.21 | -2.06% | 9.93 | 10.28 | 85743 | 8669.94 | 2.84% | 0.00 |
| 2025-09-02 | 10.38 | 10.19 | -0.24 | -2.30% | 10.08 | 10.42 | 117862 | 12056.77 | 3.90% | 0.00 |
| 2025-09-01 | 10.13 | 10.43 | 0.26 | 2.56% | 10.13 | 10.48 | 120879 | 12518.15 | 4.00% | 0.00 |
| 2025-08-29 | 10.27 | 10.17 | -0.09 | -0.88% | 10.15 | 10.31 | 103183 | 10548.12 | 3.42% | 0.00 |
| 2025-08-28 | 10.39 | 10.26 | -0.13 | -1.25% | 9.93 | 10.52 | 169094 | 17266.81 | 5.60% | 17.00 |
| 2025-08-27 | 10.78 | 10.39 | -0.39 | -3.62% | 10.38 | 10.85 | 203780 | 21630.01 | 6.75% | 10.00 |
| 2025-08-26 | 10.90 | 10.78 | -0.19 | -1.73% | 10.71 | 10.98 | 136203 | 14842.33 | 4.51% | 0.00 |
| 2025-08-25 | 11.01 | 10.97 | -0.11 | -0.99% | 10.88 | 11.06 | 185637 | 20349.04 | 6.15% | 0.00 |
| 2025-08-22 | 10.95 | 11.08 | 0.12 | 1.09% | 10.75 | 11.20 | 194770 | 21371.47 | 6.45% | 0.00 |
| 2025-08-21 | 11.08 | 10.96 | -0.14 | -1.26% | 10.89 | 11.16 | 139758 | 15391.82 | 4.63% | 10.00 |
| 2025-08-20 | 11.10 | 11.10 | -0.05 | -0.45% | 10.88 | 11.18 | 174558 | 19221.70 | 5.78% | 0.00 |
| 2025-08-19 | 11.04 | 11.15 | 0.08 | 0.72% | 11.03 | 11.38 | 251612 | 28272.63 | 8.33% | 0.00 |
| 2025-08-18 | 10.99 | 11.07 | 0.09 | 0.82% | 10.98 | 11.29 | 229984 | 25570.73 | 7.61% | 0.00 |
| 2025-08-15 | 10.74 | 10.98 | 0.25 | 2.33% | 10.70 | 10.98 | 198407 | 21537.54 | 6.57% | 0.00 |
| 2025-08-14 | 10.91 | 10.73 | -0.21 | -1.92% | 10.72 | 11.18 | 304912 | 33424.48 | 10.10% | 0.00 |
| 2025-08-13 | 11.00 | 10.94 | -0.07 | -0.64% | 10.77 | 11.08 | 175536 | 19144.16 | 5.81% | 2.00 |
| 2025-08-12 | 11.06 | 11.01 | -0.13 | -1.17% | 10.91 | 11.25 | 180593 | 19969.82 | 5.98% | 0.00 |
| 2025-08-11 | 11.01 | 11.14 | 0.14 | 1.27% | 10.94 | 11.15 | 174171 | 19255.62 | 5.77% | 5.00 |
| 2025-08-08 | 11.17 | 11.00 | -0.24 | -2.14% | 10.94 | 11.24 | 230339 | 25497.68 | 7.63% | 56.00 |
| 2025-08-07 | 11.23 | 11.24 | -0.08 | -0.71% | 10.99 | 11.43 | 340527 | 38060.84 | 11.27% | 3.00 |
| 2025-08-06 | 11.90 | 11.32 | -0.40 | -3.41% | 11.27 | 11.98 | 369004 | 42236.19 | 12.22% | 41.00 |
| 2025-08-05 | 12.03 | 11.72 | -0.37 | -3.06% | 11.58 | 12.22 | 479762 | 56663.93 | 15.88% | 0.00 |
| 2025-08-04 | 11.30 | 12.09 | 0.81 | 7.18% | 11.20 | 12.90 | 646812 | 77704.66 | 21.41% | 0.00 |
| 2025-08-01 | 10.82 | 11.28 | 0.45 | 4.16% | 10.78 | 11.59 | 491607 | 55437.02 | 16.28% | 13.00 |
| 2025-07-31 | 11.05 | 10.83 | -0.13 | -1.19% | 10.79 | 11.17 | 226564 | 24896.93 | 7.50% | 20.00 |
| 2025-07-30 | 10.85 | 10.96 | 0.06 | 0.55% | 10.70 | 11.07 | 240373 | 26281.30 | 7.96% | 0.00 |
| 2025-07-29 | 10.80 | 10.90 | 0.11 | 1.02% | 10.60 | 10.92 | 188953 | 20407.93 | 6.26% | 1.00 |
| 2025-07-28 | 10.73 | 10.79 | -0.04 | -0.37% | 10.69 | 10.90 | 151148 | 16303.99 | 5.00% | 0.00 |
| 2025-07-25 | 10.94 | 10.83 | -0.09 | -0.82% | 10.74 | 11.05 | 204455 | 22224.33 | 6.77% | 0.00 |
| 2025-07-24 | 10.65 | 10.92 | 0.32 | 3.02% | 10.55 | 10.95 | 298685 | 32330.91 | 9.89% | 0.00 |
| 2025-07-23 | 10.44 | 10.60 | 0.05 | 0.47% | 10.34 | 10.67 | 210510 | 22183.79 | 6.97% | 0.00 |
| 2025-07-22 | 10.36 | 10.55 | 0.20 | 1.93% | 10.30 | 10.85 | 289292 | 30589.62 | 9.58% | 0.00 |
| 2025-07-21 | 10.24 | 10.35 | 0.11 | 1.07% | 10.14 | 10.39 | 146211 | 15033.74 | 4.84% | 0.00 |
| 2025-07-18 | 10.25 | 10.24 | -0.06 | -0.58% | 10.08 | 10.27 | 119050 | 12100.15 | 3.94% | 0.00 |
| 2025-07-17 | 10.16 | 10.30 | 0.17 | 1.68% | 10.10 | 10.37 | 173691 | 17831.54 | 5.75% | 5.00 |
| 2025-07-16 | 9.96 | 10.13 | 0.18 | 1.81% | 9.92 | 10.23 | 154138 | 15544.07 | 5.10% | 0.00 |
| 2025-07-15 | 10.11 | 9.95 | -0.17 | -1.68% | 9.84 | 10.15 | 135120 | 13434.89 | 4.47% | 0.00 |
| 2025-07-14 | 10.08 | 10.12 | 0.03 | 0.30% | 10.02 | 10.20 | 112908 | 11423.90 | 3.74% | 0.00 |
| 2025-07-11 | 10.13 | 10.09 | -0.05 | -0.49% | 9.96 | 10.17 | 142412 | 14327.67 | 4.71% | 0.00 |
| 2025-07-10 | 9.90 | 10.14 | 0.20 | 2.01% | 9.88 | 10.26 | 220774 | 22296.17 | 7.31% | 0.00 |
| 2025-07-09 | 9.93 | 9.94 | -0.02 | -0.20% | 9.88 | 10.09 | 119015 | 11857.14 | 3.94% | 0.00 |
| 2025-07-08 | 9.90 | 9.96 | 0.04 | 0.40% | 9.85 | 10.14 | 144024 | 14380.38 | 4.77% | 0.00 |
| 2025-07-07 | 9.94 | 9.92 | -0.07 | -0.70% | 9.85 | 10.12 | 133290 | 13265.88 | 4.41% | 0.00 |
| 2025-07-04 | 9.88 | 9.99 | 0.07 | 0.71% | 9.83 | 9.99 | 144166 | 14301.41 | 4.77% | 0.00 |
| 2025-07-03 | 9.70 | 9.92 | 0.19 | 1.95% | 9.69 | 9.98 | 152085 | 15043.30 | 5.04% | 0.00 |
| 2025-07-02 | 9.78 | 9.73 | -0.09 | -0.92% | 9.63 | 9.90 | 131934 | 12893.35 | 4.37% | 0.00 |
| 2025-07-01 | 9.65 | 9.82 | 0.16 | 1.66% | 9.64 | 9.93 | 196608 | 19252.72 | 6.51% | 0.00 |
| 2025-06-30 | 9.63 | 9.66 | 0.03 | 0.31% | 9.57 | 9.67 | 100151 | 9644.78 | 3.32% | 20.00 |
陇神戎发(300534)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。
