| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.29 | 10.25 | 0.05 | 0.49% | 10.15 | 10.39 | 103022 | 10541.55 | 3.41% | 0.00 |
| 2026-02-02 | 10.18 | 10.20 | -0.08 | -0.78% | 10.10 | 10.45 | 143584 | 14775.09 | 4.75% | 0.00 |
| 2026-01-30 | 10.02 | 10.28 | 0.26 | 2.59% | 9.94 | 10.49 | 202348 | 20876.84 | 6.70% | 0.00 |
| 2026-01-29 | 10.08 | 10.02 | -0.11 | -1.09% | 9.88 | 10.18 | 94402 | 9490.47 | 3.13% | 0.00 |
| 2026-01-28 | 10.27 | 10.13 | 0.04 | 0.40% | 10.09 | 10.32 | 124747 | 12682.00 | 4.13% | 0.00 |
| 2026-01-27 | 10.25 | 10.09 | -0.24 | -2.32% | 9.80 | 10.26 | 162586 | 16222.92 | 5.38% | 0.00 |
| 2026-01-26 | 10.12 | 10.33 | 0.22 | 2.18% | 10.07 | 10.38 | 207227 | 21259.94 | 6.86% | 0.00 |
| 2026-01-23 | 10.00 | 10.11 | 0.16 | 1.61% | 9.91 | 10.14 | 97017 | 9747.05 | 3.21% | 0.00 |
| 2026-01-22 | 9.87 | 9.95 | 0.09 | 0.91% | 9.83 | 9.95 | 59972 | 5937.85 | 1.99% | 0.00 |
| 2026-01-21 | 9.77 | 9.86 | 0.03 | 0.31% | 9.73 | 9.89 | 53468 | 5258.10 | 1.77% | 0.00 |
| 2026-01-20 | 9.90 | 9.83 | -0.07 | -0.71% | 9.79 | 9.96 | 63622 | 6283.47 | 2.11% | 0.00 |
| 2026-01-19 | 9.75 | 9.90 | 0.15 | 1.54% | 9.70 | 9.90 | 66818 | 6572.36 | 2.21% | 0.00 |
| 2026-01-16 | 9.81 | 9.75 | -0.07 | -0.71% | 9.71 | 9.87 | 66473 | 6487.96 | 2.20% | 0.00 |
| 2026-01-15 | 9.89 | 9.82 | -0.06 | -0.61% | 9.75 | 9.93 | 72358 | 7109.01 | 2.40% | 0.00 |
| 2026-01-14 | 9.94 | 9.88 | -0.06 | -0.60% | 9.77 | 10.02 | 133766 | 13274.95 | 4.43% | 0.00 |
| 2026-01-13 | 9.81 | 9.94 | 0.12 | 1.22% | 9.81 | 10.16 | 176823 | 17726.40 | 5.85% | 0.00 |
| 2026-01-12 | 9.79 | 9.82 | 0.04 | 0.41% | 9.69 | 9.84 | 91128 | 8906.20 | 3.02% | 5.00 |
| 2026-01-09 | 9.71 | 9.78 | 0.07 | 0.72% | 9.65 | 9.79 | 87658 | 8527.76 | 2.90% | 0.00 |
| 2026-01-08 | 9.64 | 9.71 | 0.07 | 0.73% | 9.61 | 9.72 | 65426 | 6336.07 | 2.17% | 0.00 |
| 2026-01-07 | 9.66 | 9.64 | -0.02 | -0.21% | 9.60 | 9.69 | 55470 | 5349.58 | 1.84% | 0.00 |
| 2026-01-06 | 9.68 | 9.66 | 0.02 | 0.21% | 9.61 | 9.71 | 64499 | 6223.24 | 2.14% | 0.00 |
| 2026-01-05 | 9.50 | 9.64 | 0.16 | 1.69% | 9.49 | 9.66 | 56219 | 5401.92 | 1.86% | 0.00 |
| 2025-12-31 | 9.53 | 9.48 | -0.05 | -0.52% | 9.41 | 9.54 | 36402 | 3443.23 | 1.21% | 0.00 |
| 2025-12-30 | 9.51 | 9.53 | 0.02 | 0.21% | 9.44 | 9.58 | 45599 | 4344.60 | 1.51% | 0.00 |
| 2025-12-29 | 9.51 | 9.51 | -0.03 | -0.31% | 9.43 | 9.54 | 49784 | 4719.71 | 1.65% | 0.00 |
| 2025-12-26 | 9.70 | 9.54 | -0.17 | -1.75% | 9.52 | 9.70 | 72415 | 6963.47 | 2.40% | 0.00 |
| 2025-12-25 | 9.65 | 9.71 | 0.01 | 0.10% | 9.62 | 9.74 | 47168 | 4568.78 | 1.56% | 0.00 |
| 2025-12-24 | 9.68 | 9.70 | 0.04 | 0.41% | 9.63 | 9.70 | 45935 | 4441.51 | 1.52% | 0.00 |
| 2025-12-23 | 9.80 | 9.66 | -0.16 | -1.63% | 9.65 | 9.84 | 51279 | 4986.09 | 1.70% | 0.00 |
| 2025-12-22 | 9.91 | 9.82 | -0.16 | -1.60% | 9.78 | 9.94 | 68602 | 6754.32 | 2.27% | 0.00 |
| 2025-12-19 | 9.65 | 9.98 | 0.32 | 3.31% | 9.61 | 10.00 | 106523 | 10494.59 | 3.53% | 0.00 |
| 2025-12-18 | 9.49 | 9.66 | 0.11 | 1.15% | 9.49 | 9.69 | 57392 | 5524.89 | 1.90% | 2.00 |
| 2025-12-17 | 9.49 | 9.55 | 0.06 | 0.63% | 9.34 | 9.56 | 55927 | 5293.23 | 1.85% | 0.00 |
| 2025-12-16 | 9.67 | 9.49 | -0.12 | -1.25% | 9.45 | 9.67 | 56376 | 5376.97 | 1.87% | 0.00 |
| 2025-12-15 | 9.66 | 9.61 | -0.05 | -0.52% | 9.54 | 9.75 | 49410 | 4769.94 | 1.64% | 11.00 |
| 2025-12-12 | 9.76 | 9.66 | -0.10 | -1.02% | 9.64 | 9.81 | 79534 | 7728.85 | 2.63% | 0.00 |
| 2025-12-11 | 10.18 | 9.76 | -0.42 | -4.13% | 9.74 | 10.18 | 115501 | 11422.34 | 3.82% | 0.00 |
| 2025-12-10 | 10.07 | 10.18 | 0.10 | 0.99% | 9.91 | 10.40 | 127197 | 12906.08 | 4.21% | 0.00 |
| 2025-12-09 | 10.36 | 10.08 | -0.34 | -3.26% | 10.07 | 10.38 | 118748 | 12075.19 | 3.93% | 0.00 |
| 2025-12-08 | 10.59 | 10.42 | -0.07 | -0.67% | 10.36 | 10.65 | 118391 | 12387.33 | 3.92% | 0.00 |
| 2025-12-05 | 10.55 | 10.49 | -0.09 | -0.85% | 10.20 | 10.56 | 136961 | 14221.19 | 4.53% | 0.00 |
| 2025-12-04 | 10.65 | 10.58 | -0.20 | -1.86% | 10.50 | 10.78 | 178164 | 18891.41 | 5.90% | 0.00 |
| 2025-12-03 | 10.50 | 10.78 | 0.22 | 2.08% | 10.45 | 10.82 | 285842 | 30565.46 | 9.46% | 64.00 |
| 2025-12-02 | 10.53 | 10.56 | -0.04 | -0.38% | 10.35 | 10.63 | 121275 | 12716.37 | 4.02% | 0.00 |
| 2025-12-01 | 10.32 | 10.60 | 0.28 | 2.71% | 10.30 | 10.70 | 171038 | 18104.50 | 5.66% | 0.00 |
| 2025-11-28 | 10.48 | 10.32 | -0.23 | -2.18% | 10.28 | 10.49 | 115662 | 11957.29 | 3.83% | 0.00 |
| 2025-11-27 | 10.47 | 10.55 | 0.08 | 0.76% | 10.22 | 10.60 | 193316 | 20137.12 | 6.40% | 0.00 |
| 2025-11-26 | 10.11 | 10.47 | 0.33 | 3.25% | 10.11 | 10.97 | 267263 | 28247.43 | 8.85% | 69.00 |
| 2025-11-25 | 9.83 | 10.14 | 0.33 | 3.36% | 9.80 | 10.21 | 103737 | 10449.13 | 3.43% | 0.00 |
| 2025-11-24 | 9.75 | 9.81 | 0.17 | 1.76% | 9.67 | 9.89 | 76965 | 7530.49 | 2.55% | 0.00 |
| 2025-11-21 | 10.15 | 9.64 | -0.61 | -5.95% | 9.64 | 10.28 | 127742 | 12574.21 | 4.23% | 5.00 |
| 2025-11-20 | 10.30 | 10.25 | -0.02 | -0.19% | 10.12 | 10.38 | 68716 | 7052.65 | 2.27% | 0.00 |
| 2025-11-19 | 10.47 | 10.27 | -0.21 | -2.00% | 10.21 | 10.53 | 78704 | 8118.75 | 2.61% | 0.00 |
| 2025-11-18 | 10.70 | 10.48 | -0.15 | -1.41% | 10.42 | 10.70 | 107833 | 11340.36 | 3.57% | 0.00 |
| 2025-11-17 | 10.85 | 10.63 | -0.22 | -2.03% | 10.57 | 10.92 | 141826 | 15110.48 | 4.70% | 0.00 |
| 2025-11-14 | 10.74 | 10.85 | 0.03 | 0.28% | 10.74 | 11.16 | 232180 | 25480.70 | 7.69% | 0.00 |
| 2025-11-13 | 10.60 | 10.82 | 0.18 | 1.69% | 10.47 | 10.87 | 197383 | 21133.98 | 6.53% | 120.00 |
| 2025-11-12 | 10.66 | 10.64 | -0.06 | -0.56% | 10.57 | 10.92 | 198487 | 21235.92 | 6.57% | 0.00 |
| 2025-11-11 | 10.32 | 10.70 | 0.35 | 3.38% | 10.23 | 10.71 | 220298 | 23298.88 | 7.29% | 105.00 |
| 2025-11-10 | 10.49 | 10.35 | 0.02 | 0.19% | 10.34 | 10.56 | 143171 | 14945.21 | 4.74% | 0.00 |
| 2025-11-07 | 10.10 | 10.33 | 0.23 | 2.28% | 10.04 | 10.45 | 149595 | 15377.09 | 4.95% | 6.00 |
| 2025-11-06 | 10.19 | 10.10 | -0.09 | -0.88% | 10.07 | 10.19 | 59636 | 6019.03 | 1.97% | 0.00 |
| 2025-11-05 | 10.02 | 10.19 | 0.08 | 0.79% | 10.01 | 10.21 | 60625 | 6154.84 | 2.01% | 0.00 |
| 2025-11-04 | 10.14 | 10.11 | -0.06 | -0.59% | 10.03 | 10.19 | 59438 | 5995.42 | 1.97% | 0.00 |
| 2025-11-03 | 10.10 | 10.17 | 0.10 | 0.99% | 10.02 | 10.17 | 74322 | 7519.42 | 2.46% | 0.00 |
| 2025-10-31 | 9.91 | 10.07 | 0.21 | 2.13% | 9.89 | 10.08 | 73564 | 7375.90 | 2.44% | 2.00 |
| 2025-10-30 | 10.00 | 9.86 | -0.14 | -1.40% | 9.83 | 10.01 | 71743 | 7111.24 | 2.38% | 4.00 |
| 2025-10-29 | 10.09 | 10.00 | -0.08 | -0.79% | 9.92 | 10.09 | 82390 | 8223.31 | 2.73% | 6.00 |
| 2025-10-28 | 10.16 | 10.08 | -0.08 | -0.79% | 10.04 | 10.19 | 70180 | 7097.64 | 2.32% | 0.00 |
| 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 |
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。
