| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.96 | 10.01 | -0.02 | -0.20% | 9.85 | 10.08 | 125388 | 12518.17 | 4.15% | 30.00 |
| 2025-06-13 | 10.41 | 10.03 | -0.42 | -4.02% | 9.98 | 10.44 | 190142 | 19250.01 | 6.30% | 0.00 |
| 2025-06-12 | 10.28 | 10.45 | 0.08 | 0.77% | 10.25 | 10.49 | 175706 | 18230.48 | 5.82% | 0.00 |
| 2025-06-11 | 10.42 | 10.37 | -0.05 | -0.48% | 10.32 | 10.53 | 159158 | 16550.11 | 5.27% | 0.00 |
| 2025-06-10 | 10.57 | 10.42 | -0.16 | -1.51% | 10.29 | 10.65 | 249013 | 26095.48 | 8.24% | 0.00 |
| 2025-06-09 | 10.26 | 10.58 | 0.31 | 3.02% | 10.22 | 10.67 | 248942 | 26214.08 | 8.24% | 19.00 |
| 2025-06-06 | 10.51 | 10.27 | -0.31 | -2.93% | 10.14 | 10.61 | 277124 | 28546.50 | 9.18% | 11.00 |
| 2025-06-05 | 10.93 | 10.58 | -0.33 | -3.02% | 10.44 | 11.10 | 303473 | 32322.50 | 10.05% | 5.00 |
| 2025-06-04 | 10.90 | 10.91 | -0.13 | -1.18% | 10.59 | 11.01 | 380590 | 40998.24 | 12.60% | 17.00 |
| 2025-06-03 | 10.37 | 11.04 | 0.39 | 3.66% | 10.27 | 11.16 | 502301 | 54307.22 | 16.63% | 27.00 |
| 2025-05-30 | 10.71 | 10.65 | -0.17 | -1.57% | 10.55 | 11.35 | 571991 | 62306.16 | 18.94% | 0.00 |
| 2025-05-29 | 10.41 | 10.82 | 0.41 | 3.94% | 10.32 | 10.98 | 585010 | 62604.95 | 19.37% | 0.00 |
| 2025-05-28 | 10.66 | 10.41 | -0.22 | -2.07% | 10.18 | 10.79 | 602666 | 62526.68 | 19.95% | 0.00 |
| 2025-05-27 | 9.58 | 10.65 | 1.08 | 11.29% | 9.53 | 11.48 | 831785 | 90577.41 | 27.54% | 41.00 |
| 2025-05-26 | 9.65 | 9.57 | -0.22 | -2.25% | 9.45 | 9.73 | 198899 | 18992.61 | 6.59% | 29.00 |
| 2025-05-23 | 9.69 | 9.79 | 0.17 | 1.77% | 9.63 | 10.19 | 348560 | 34824.49 | 11.54% | 0.00 |
| 2025-05-22 | 9.74 | 9.62 | -0.18 | -1.84% | 9.51 | 9.80 | 163053 | 15739.07 | 5.40% | 0.00 |
| 2025-05-21 | 9.84 | 9.80 | -0.11 | -1.11% | 9.75 | 10.04 | 213604 | 21083.54 | 7.07% | 0.00 |
| 2025-05-20 | 9.55 | 9.91 | 0.32 | 3.34% | 9.53 | 10.08 | 276309 | 27332.79 | 9.15% | 16.00 |
| 2025-05-19 | 9.61 | 9.59 | -0.04 | -0.42% | 9.42 | 9.71 | 155062 | 14755.98 | 5.13% | 0.00 |
| 2025-05-16 | 9.37 | 9.63 | 0.26 | 2.77% | 9.35 | 9.70 | 217938 | 20863.30 | 7.22% | 0.00 |
| 2025-05-15 | 9.40 | 9.37 | -0.13 | -1.37% | 9.35 | 9.53 | 136223 | 12843.13 | 4.51% | 0.00 |
| 2025-05-14 | 9.51 | 9.50 | -0.13 | -1.35% | 9.35 | 9.52 | 190998 | 18011.18 | 6.32% | 6.00 |
| 2025-05-13 | 9.36 | 9.63 | 0.37 | 4.00% | 9.31 | 9.68 | 293775 | 27985.60 | 9.73% | 21.00 |
| 2025-05-12 | 9.25 | 9.26 | -0.04 | -0.43% | 9.19 | 9.36 | 119782 | 11069.35 | 3.97% | 0.00 |
| 2025-05-09 | 9.42 | 9.30 | -0.12 | -1.27% | 9.27 | 9.75 | 175278 | 16574.24 | 5.80% | 0.00 |
| 2025-05-08 | 9.17 | 9.42 | 0.16 | 1.73% | 9.17 | 9.47 | 139001 | 13046.71 | 4.60% | 0.00 |
| 2025-05-07 | 9.29 | 9.26 | 0.07 | 0.76% | 9.15 | 9.40 | 128521 | 11931.21 | 4.26% | 0.00 |
| 2025-05-06 | 8.99 | 9.19 | 0.29 | 3.26% | 8.99 | 9.19 | 123610 | 11266.76 | 4.09% | 0.00 |
| 2025-04-30 | 9.04 | 8.90 | -0.12 | -1.33% | 8.90 | 9.18 | 120760 | 10901.43 | 4.00% | 0.00 |
| 2025-04-29 | 8.99 | 9.02 | 0.05 | 0.56% | 8.86 | 9.14 | 99693 | 8988.58 | 3.30% | 0.00 |
| 2025-04-28 | 9.10 | 8.97 | -0.19 | -2.07% | 8.77 | 9.16 | 168314 | 15029.32 | 5.57% | 0.00 |
| 2025-04-25 | 9.20 | 9.16 | 0.13 | 1.44% | 9.16 | 9.68 | 247814 | 23272.56 | 8.20% | 0.00 |
| 2025-04-24 | 9.19 | 9.03 | -0.17 | -1.85% | 8.96 | 9.32 | 172003 | 15673.43 | 5.69% | 0.00 |
| 2025-04-23 | 9.43 | 9.20 | -0.23 | -2.44% | 9.15 | 9.52 | 199412 | 18497.23 | 6.60% | 0.00 |
| 2025-04-22 | 9.51 | 9.43 | -0.09 | -0.95% | 9.32 | 9.60 | 197767 | 18700.21 | 6.55% | 0.00 |
| 2025-04-21 | 9.35 | 9.52 | 0.12 | 1.28% | 9.19 | 9.60 | 235660 | 22270.22 | 7.80% | 0.00 |
| 2025-04-18 | 9.29 | 9.40 | 0.09 | 0.97% | 9.24 | 9.78 | 296317 | 28231.09 | 9.81% | 0.00 |
| 2025-04-17 | 9.10 | 9.31 | 0.20 | 2.20% | 9.01 | 9.38 | 211358 | 19518.11 | 7.00% | 26.00 |
| 2025-04-16 | 9.36 | 9.11 | -0.45 | -4.71% | 9.03 | 9.42 | 233308 | 21427.06 | 7.72% | 0.00 |
| 2025-04-15 | 9.43 | 9.56 | 0.04 | 0.42% | 9.24 | 9.66 | 292459 | 27728.38 | 9.68% | 1.00 |
| 2025-04-14 | 9.36 | 9.52 | 0.07 | 0.74% | 9.32 | 9.94 | 381441 | 36588.79 | 12.63% | 10.00 |
| 2025-04-11 | 8.95 | 9.45 | 0.33 | 3.62% | 8.90 | 9.77 | 384102 | 35685.72 | 12.72% | 20.00 |
| 2025-04-10 | 8.88 | 9.12 | 0.22 | 2.47% | 8.88 | 9.31 | 368808 | 33749.92 | 12.21% | 0.00 |
| 2025-04-09 | 8.72 | 8.90 | -0.14 | -1.55% | 7.83 | 9.10 | 389230 | 33282.01 | 12.89% | 15.00 |
| 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 |
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。
