| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 8.65 | 9.04 | 0.60 | 7.11% | 8.54 | 9.06 | 378361 | 33244.76 | 12.53% | 1.00 |
| 2025-04-07 | 9.15 | 8.44 | -1.37 | -13.97% | 8.20 | 9.36 | 425906 | 37728.72 | 14.10% | 0.00 |
| 2025-04-03 | 9.92 | 9.81 | -0.16 | -1.60% | 9.77 | 10.36 | 477249 | 47916.98 | 15.80% | 8.00 |
| 2025-04-02 | 10.54 | 9.97 | -0.33 | -3.20% | 9.84 | 10.60 | 686448 | 69903.30 | 22.73% | 15.00 |
| 2025-04-01 | 8.65 | 10.30 | 1.72 | 20.05% | 8.65 | 10.30 | 344691 | 34857.18 | 11.41% | 1.00 |
| 2025-03-31 | 8.95 | 8.58 | -0.48 | -5.30% | 8.50 | 9.15 | 225040 | 19761.04 | 7.45% | 16.00 |
| 2025-03-28 | 9.32 | 9.06 | -0.52 | -5.43% | 9.02 | 9.82 | 325148 | 30589.88 | 10.76% | 3.00 |
| 2025-03-27 | 9.03 | 9.58 | 0.40 | 4.36% | 8.79 | 9.70 | 360085 | 33138.81 | 11.92% | 21.00 |
| 2025-03-26 | 8.90 | 9.18 | 0.00 | 0.00% | 8.81 | 9.35 | 224594 | 20342.99 | 7.44% | 0.00 |
| 2025-03-25 | 9.33 | 9.18 | 0.16 | 1.77% | 9.08 | 9.74 | 343215 | 32192.33 | 11.36% | 0.00 |
| 2025-03-24 | 8.67 | 9.02 | 0.02 | 0.22% | 8.64 | 9.35 | 338978 | 30498.87 | 11.22% | 0.00 |
| 2025-03-21 | 9.60 | 9.00 | 0.07 | 0.78% | 8.98 | 9.85 | 511240 | 48048.92 | 16.93% | 2.00 |
| 2025-03-20 | 8.47 | 8.93 | 0.44 | 5.18% | 8.39 | 9.11 | 304123 | 26718.76 | 10.07% | 59.00 |
| 2025-03-19 | 8.36 | 8.49 | 0.09 | 1.07% | 8.33 | 8.55 | 106524 | 9017.59 | 3.53% | 0.00 |
| 2025-03-18 | 8.41 | 8.40 | 0.04 | 0.48% | 8.33 | 8.42 | 53628 | 4492.25 | 1.78% | 0.00 |
| 2025-03-17 | 8.44 | 8.36 | -0.04 | -0.48% | 8.34 | 8.46 | 82948 | 6948.63 | 2.75% | 0.00 |
| 2025-03-14 | 8.15 | 8.40 | 0.24 | 2.94% | 8.14 | 8.40 | 122048 | 10128.23 | 4.04% | 0.00 |
| 2025-03-13 | 8.20 | 8.16 | -0.03 | -0.37% | 8.06 | 8.25 | 62417 | 5088.46 | 2.07% | 0.00 |
| 2025-03-12 | 8.18 | 8.19 | -0.01 | -0.12% | 8.14 | 8.26 | 56876 | 4659.69 | 1.88% | 0.00 |
| 2025-03-11 | 8.13 | 8.20 | 0.01 | 0.12% | 8.06 | 8.20 | 55609 | 4526.43 | 1.84% | 10.00 |
| 2025-03-10 | 8.10 | 8.19 | 0.14 | 1.74% | 8.09 | 8.35 | 76512 | 6271.39 | 2.53% | 0.00 |
| 2025-03-07 | 8.12 | 8.05 | -0.08 | -0.98% | 8.01 | 8.17 | 54461 | 4402.51 | 1.80% | 0.00 |
| 2025-03-06 | 8.02 | 8.13 | 0.11 | 1.37% | 8.00 | 8.14 | 62561 | 5059.36 | 2.07% | 0.00 |
| 2025-03-05 | 8.13 | 8.02 | -0.14 | -1.72% | 7.96 | 8.15 | 71220 | 5704.54 | 2.36% | 0.00 |
| 2025-03-04 | 8.08 | 8.16 | 0.04 | 0.49% | 8.03 | 8.17 | 45206 | 3673.26 | 1.50% | 0.00 |
| 2025-03-03 | 8.00 | 8.12 | 0.17 | 2.14% | 7.97 | 8.21 | 86786 | 7070.98 | 2.87% | 0.00 |
| 2025-02-28 | 8.22 | 7.95 | -0.28 | -3.40% | 7.94 | 8.25 | 88160 | 7116.66 | 2.92% | 0.00 |
| 2025-02-27 | 8.22 | 8.23 | 0.01 | 0.12% | 8.08 | 8.32 | 74000 | 6062.32 | 2.45% | 0.00 |
| 2025-02-26 | 8.14 | 8.22 | 0.08 | 0.98% | 8.10 | 8.22 | 61220 | 4997.60 | 2.03% | 0.00 |
| 2025-02-25 | 8.18 | 8.14 | -0.09 | -1.09% | 8.08 | 8.23 | 59765 | 4870.30 | 1.98% | 0.00 |
| 2025-02-24 | 8.26 | 8.23 | -0.02 | -0.24% | 8.17 | 8.31 | 82257 | 6771.48 | 2.72% | 0.00 |
| 2025-02-21 | 8.40 | 8.25 | -0.13 | -1.55% | 8.15 | 8.44 | 89488 | 7376.23 | 2.96% | 53.00 |
| 2025-02-20 | 8.25 | 8.38 | 0.10 | 1.21% | 8.25 | 8.51 | 86282 | 7257.94 | 2.86% | 0.00 |
| 2025-02-19 | 8.26 | 8.28 | 0.08 | 0.98% | 8.17 | 8.29 | 68587 | 5653.05 | 2.27% | 0.00 |
| 2025-02-18 | 8.53 | 8.20 | -0.33 | -3.87% | 8.16 | 8.53 | 85504 | 7124.17 | 2.83% | 0.00 |
| 2025-02-17 | 8.59 | 8.53 | 0.02 | 0.24% | 8.47 | 8.60 | 77254 | 6590.27 | 2.56% | 0.00 |
| 2025-02-14 | 8.39 | 8.51 | 0.11 | 1.31% | 8.35 | 8.60 | 86688 | 7391.92 | 2.87% | 0.00 |
| 2025-02-13 | 8.45 | 8.40 | -0.08 | -0.94% | 8.38 | 8.51 | 62412 | 5271.41 | 2.07% | 0.00 |
| 2025-02-12 | 8.48 | 8.48 | -0.03 | -0.35% | 8.40 | 8.51 | 65681 | 5551.90 | 2.17% | 0.00 |
| 2025-02-11 | 8.64 | 8.51 | -0.16 | -1.85% | 8.42 | 8.67 | 71875 | 6105.50 | 2.38% | 0.00 |
| 2025-02-10 | 8.57 | 8.67 | 0.14 | 1.64% | 8.51 | 8.69 | 68608 | 5923.68 | 2.27% | 0.00 |
| 2025-02-07 | 8.37 | 8.53 | 0.15 | 1.79% | 8.32 | 8.59 | 85289 | 7244.28 | 2.82% | 0.00 |
| 2025-02-06 | 8.32 | 8.38 | 0.10 | 1.21% | 8.17 | 8.38 | 66894 | 5553.05 | 2.21% | 0.00 |
| 2025-02-05 | 8.22 | 8.28 | 0.16 | 1.97% | 8.15 | 8.33 | 44694 | 3695.54 | 1.48% | 0.00 |
| 2025-01-27 | 8.19 | 8.12 | -0.03 | -0.37% | 8.12 | 8.32 | 48890 | 4019.78 | 1.62% | 0.00 |
| 2025-01-24 | 8.18 | 8.15 | -0.02 | -0.24% | 8.06 | 8.21 | 52162 | 4234.59 | 1.73% | 0.00 |
| 2025-01-23 | 8.23 | 8.17 | 0.07 | 0.86% | 8.17 | 8.37 | 65136 | 5389.28 | 2.16% | 0.00 |
| 2025-01-22 | 8.20 | 8.10 | -0.10 | -1.22% | 8.05 | 8.20 | 39470 | 3199.80 | 1.31% | 0.00 |
| 2025-01-21 | 8.31 | 8.20 | -0.13 | -1.56% | 8.13 | 8.36 | 46845 | 3834.57 | 1.55% | 0.00 |
| 2025-01-20 | 8.21 | 8.33 | 0.14 | 1.71% | 8.19 | 8.37 | 58800 | 4883.72 | 1.95% | 0.00 |
| 2025-01-17 | 8.25 | 8.19 | -0.01 | -0.12% | 8.11 | 8.25 | 47509 | 3885.01 | 1.57% | 0.00 |
| 2025-01-16 | 8.19 | 8.20 | 0.05 | 0.61% | 8.11 | 8.33 | 55827 | 4592.01 | 1.85% | 28.00 |
| 2025-01-15 | 8.30 | 8.15 | -0.15 | -1.81% | 8.14 | 8.33 | 53335 | 4375.28 | 1.77% | 0.00 |
| 2025-01-14 | 8.20 | 8.30 | 0.26 | 3.23% | 8.09 | 8.31 | 73879 | 6066.89 | 2.45% | 0.00 |
| 2025-01-13 | 7.82 | 8.04 | 0.05 | 0.63% | 7.66 | 8.05 | 62164 | 4909.86 | 2.06% | 0.00 |
| 2025-01-10 | 8.49 | 7.99 | -0.49 | -5.78% | 7.98 | 8.50 | 98572 | 8086.38 | 3.26% | 0.00 |
| 2025-01-09 | 8.38 | 8.48 | -0.05 | -0.59% | 8.28 | 8.62 | 76074 | 6453.37 | 2.52% | 0.00 |
| 2025-01-08 | 8.45 | 8.53 | 0.07 | 0.83% | 8.33 | 8.72 | 111712 | 9533.78 | 3.70% | 0.00 |
| 2025-01-07 | 8.65 | 8.46 | -0.34 | -3.86% | 8.26 | 8.68 | 133630 | 11249.84 | 4.42% | 12.00 |
| 2025-01-06 | 8.36 | 8.80 | 0.46 | 5.52% | 8.34 | 8.84 | 156209 | 13531.88 | 5.17% | 64.00 |
| 2025-01-03 | 8.60 | 8.34 | -0.20 | -2.34% | 8.24 | 8.71 | 84043 | 7157.34 | 2.78% | 0.00 |
| 2025-01-02 | 8.69 | 8.54 | -0.16 | -1.84% | 8.41 | 8.84 | 68742 | 5961.25 | 2.28% | 0.00 |
| 2024-12-31 | 8.88 | 8.70 | -0.12 | -1.36% | 8.64 | 8.98 | 78138 | 6889.53 | 2.59% | 0.00 |
| 2024-12-30 | 8.90 | 8.82 | -0.14 | -1.56% | 8.75 | 8.98 | 57534 | 5073.86 | 1.90% | 0.00 |
| 2024-12-27 | 8.81 | 8.96 | 0.15 | 1.70% | 8.76 | 9.04 | 57856 | 5169.21 | 1.92% | 0.00 |
| 2024-12-26 | 8.81 | 8.81 | 0.02 | 0.23% | 8.75 | 8.92 | 55850 | 4940.39 | 1.85% | 0.00 |
| 2024-12-25 | 8.99 | 8.79 | -0.21 | -2.33% | 8.65 | 9.07 | 72909 | 6403.07 | 2.41% | 0.00 |
| 2024-12-24 | 9.08 | 9.00 | -0.02 | -0.22% | 8.90 | 9.15 | 68035 | 6128.98 | 2.25% | 0.00 |
| 2024-12-23 | 9.46 | 9.02 | -0.50 | -5.25% | 8.95 | 9.51 | 105016 | 9618.58 | 3.48% | 0.00 |
| 2024-12-20 | 9.38 | 9.52 | 0.08 | 0.85% | 9.38 | 9.59 | 76594 | 7281.28 | 2.54% | 0.00 |
| 2024-12-19 | 9.34 | 9.44 | 0.09 | 0.96% | 9.20 | 9.53 | 83068 | 7760.75 | 2.75% | 0.00 |
| 2024-12-18 | 9.51 | 9.35 | -0.06 | -0.64% | 9.26 | 9.52 | 74638 | 7018.42 | 2.47% | 0.00 |
| 2024-12-17 | 9.81 | 9.41 | -0.44 | -4.47% | 9.35 | 9.89 | 113301 | 10763.81 | 3.75% | 0.00 |
| 2024-12-16 | 9.95 | 9.85 | -0.10 | -1.01% | 9.77 | 10.15 | 100173 | 9945.07 | 3.32% | 1.00 |
| 2024-12-13 | 10.23 | 9.95 | -0.23 | -2.26% | 9.95 | 10.36 | 188148 | 19064.86 | 6.23% | 6.00 |
| 2024-12-12 | 9.90 | 10.18 | 0.24 | 2.41% | 9.90 | 10.33 | 223690 | 22735.94 | 7.41% | 0.00 |
| 2024-12-11 | 9.79 | 9.94 | 0.11 | 1.12% | 9.79 | 10.03 | 95660 | 9499.64 | 3.17% | 0.00 |
| 2024-12-10 | 10.08 | 9.83 | -0.05 | -0.51% | 9.82 | 10.18 | 134407 | 13408.66 | 4.45% | 0.00 |
| 2024-12-09 | 9.98 | 9.88 | -0.07 | -0.70% | 9.79 | 10.12 | 107915 | 10753.54 | 3.57% | 5.00 |
| 2024-12-06 | 9.81 | 9.95 | 0.09 | 0.91% | 9.71 | 9.99 | 107595 | 10617.63 | 3.56% | 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。
