| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 14.67 | 14.40 | -0.11 | -0.76% | 14.31 | 14.74 | 25636 | 3714.09 | 3.42% | 0.00 |
| 2025-05-27 | 14.59 | 14.66 | 0.08 | 0.55% | 14.42 | 14.85 | 29285 | 4297.66 | 3.91% | 0.00 |
| 2025-05-26 | 14.47 | 14.58 | 0.01 | 0.07% | 14.32 | 14.71 | 22923 | 3330.95 | 3.06% | 0.00 |
| 2025-05-23 | 14.80 | 14.57 | -0.23 | -1.55% | 14.49 | 14.89 | 38664 | 5674.85 | 5.16% | 0.00 |
| 2025-05-22 | 15.02 | 14.80 | -0.39 | -2.57% | 14.76 | 15.37 | 44320 | 6642.56 | 5.91% | 0.00 |
| 2025-05-21 | 15.39 | 15.19 | -0.27 | -1.75% | 15.03 | 15.46 | 58152 | 8831.94 | 7.76% | 0.00 |
| 2025-05-20 | 14.85 | 15.46 | 0.63 | 4.25% | 14.72 | 15.70 | 79173 | 12084.97 | 10.56% | 0.00 |
| 2025-05-19 | 14.29 | 14.83 | 0.49 | 3.42% | 14.18 | 15.00 | 58384 | 8535.46 | 7.79% | 0.00 |
| 2025-05-16 | 14.33 | 14.34 | 0.08 | 0.56% | 14.15 | 14.40 | 33020 | 4727.18 | 4.40% | 0.00 |
| 2025-05-15 | 14.18 | 14.26 | 0.03 | 0.21% | 13.92 | 14.45 | 45256 | 6427.49 | 6.04% | 0.00 |
| 2025-05-14 | 14.15 | 14.23 | 0.08 | 0.57% | 13.90 | 14.34 | 34404 | 4854.85 | 4.59% | 0.00 |
| 2025-05-13 | 14.22 | 14.15 | 0.02 | 0.14% | 14.11 | 14.75 | 30696 | 4387.18 | 4.09% | 0.00 |
| 2025-05-12 | 14.23 | 14.13 | 0.00 | 0.00% | 13.99 | 14.39 | 34196 | 4824.38 | 4.56% | 0.00 |
| 2025-05-09 | 14.21 | 14.13 | -0.07 | -0.49% | 13.97 | 14.27 | 32711 | 4613.72 | 4.36% | 0.00 |
| 2025-05-08 | 13.89 | 14.20 | 0.23 | 1.65% | 13.89 | 14.34 | 44837 | 6359.57 | 5.98% | 0.00 |
| 2025-05-07 | 14.00 | 13.97 | 0.14 | 1.01% | 13.81 | 14.27 | 61532 | 8653.68 | 8.21% | 0.00 |
| 2025-05-06 | 14.00 | 13.83 | 0.53 | 3.98% | 13.63 | 14.49 | 67617 | 9376.35 | 9.02% | 0.00 |
| 2025-04-30 | 13.31 | 13.30 | 0.00 | 0.00% | 13.26 | 13.57 | 27258 | 3657.11 | 3.64% | 0.00 |
| 2025-04-29 | 13.15 | 13.30 | 0.15 | 1.14% | 13.05 | 13.44 | 28920 | 3849.30 | 3.86% | 0.00 |
| 2025-04-28 | 13.17 | 13.15 | 0.01 | 0.08% | 12.70 | 13.25 | 41277 | 5365.43 | 5.51% | 0.00 |
| 2025-04-25 | 13.34 | 13.14 | -0.11 | -0.83% | 13.14 | 13.44 | 34871 | 4630.58 | 4.65% | 0.00 |
| 2025-04-24 | 13.36 | 13.25 | -0.20 | -1.49% | 13.13 | 13.45 | 38979 | 5174.20 | 5.20% | 0.00 |
| 2025-04-23 | 13.65 | 13.45 | -0.11 | -0.81% | 13.35 | 13.75 | 43766 | 5926.72 | 5.84% | 0.00 |
| 2025-04-22 | 13.55 | 13.56 | 0.01 | 0.07% | 13.21 | 13.71 | 56229 | 7548.20 | 7.50% | 0.00 |
| 2025-04-21 | 13.57 | 13.55 | 0.03 | 0.22% | 13.33 | 13.69 | 55452 | 7508.33 | 7.40% | 0.00 |
| 2025-04-18 | 14.33 | 13.52 | -1.01 | -6.95% | 13.52 | 14.39 | 95352 | 13178.02 | 12.72% | 0.00 |
| 2025-04-17 | 13.96 | 14.53 | 0.62 | 4.46% | 13.80 | 14.88 | 139540 | 19943.96 | 18.61% | 0.00 |
| 2025-04-16 | 14.20 | 13.91 | -0.42 | -2.93% | 13.73 | 14.33 | 95430 | 13334.96 | 12.73% | 0.00 |
| 2025-04-15 | 14.96 | 14.33 | -1.10 | -7.13% | 14.18 | 15.16 | 175018 | 25390.21 | 23.34% | 0.00 |
| 2025-04-14 | 13.86 | 15.43 | 2.57 | 19.98% | 13.72 | 15.43 | 143059 | 21261.17 | 19.08% | 0.00 |
| 2025-04-11 | 12.95 | 12.86 | -0.13 | -1.00% | 12.56 | 13.36 | 55885 | 7245.91 | 7.45% | 0.00 |
| 2025-04-10 | 12.96 | 12.99 | 0.71 | 5.78% | 12.69 | 13.39 | 50775 | 6654.91 | 6.77% | 0.00 |
| 2025-04-09 | 11.83 | 12.28 | 0.34 | 2.85% | 10.96 | 12.37 | 47325 | 5495.84 | 6.31% | 0.00 |
| 2025-04-08 | 11.66 | 11.94 | 0.45 | 3.92% | 11.53 | 12.11 | 42994 | 5079.74 | 5.73% | 0.00 |
| 2025-04-07 | 13.06 | 11.49 | -2.20 | -16.07% | 11.10 | 13.15 | 57727 | 6837.75 | 7.70% | 0.00 |
| 2025-04-03 | 13.70 | 13.69 | -0.17 | -1.23% | 13.44 | 13.90 | 24391 | 3333.63 | 3.25% | 0.00 |
| 2025-04-02 | 13.55 | 13.86 | 0.36 | 2.67% | 13.44 | 14.10 | 28735 | 3984.01 | 3.83% | 0.00 |
| 2025-04-01 | 13.35 | 13.50 | 0.23 | 1.73% | 13.31 | 13.85 | 24779 | 3380.37 | 3.30% | 0.00 |
| 2025-03-31 | 13.33 | 13.27 | -0.21 | -1.56% | 12.91 | 13.43 | 26599 | 3503.66 | 3.55% | 0.00 |
| 2025-03-28 | 13.73 | 13.48 | -0.25 | -1.82% | 13.46 | 13.79 | 18501 | 2513.44 | 2.47% | 0.00 |
| 2025-03-27 | 13.97 | 13.73 | -0.17 | -1.22% | 13.57 | 14.06 | 21414 | 2956.55 | 2.86% | 0.00 |
| 2025-03-26 | 13.70 | 13.90 | 0.19 | 1.39% | 13.61 | 14.05 | 21932 | 3053.16 | 2.93% | 0.00 |
| 2025-03-25 | 13.80 | 13.71 | -0.12 | -0.87% | 13.30 | 13.85 | 30445 | 4133.65 | 4.06% | 0.00 |
| 2025-03-24 | 14.30 | 13.83 | -0.47 | -3.29% | 13.46 | 14.50 | 38309 | 5354.43 | 5.11% | 0.00 |
| 2025-03-21 | 14.49 | 14.30 | -0.18 | -1.24% | 14.11 | 14.49 | 26499 | 3780.21 | 3.53% | 0.00 |
| 2025-03-20 | 14.73 | 14.48 | -0.30 | -2.03% | 14.43 | 14.81 | 29686 | 4315.44 | 3.96% | 0.00 |
| 2025-03-19 | 14.60 | 14.78 | 0.17 | 1.16% | 14.48 | 14.99 | 43421 | 6417.51 | 5.79% | 0.00 |
| 2025-03-18 | 14.63 | 14.61 | 0.00 | 0.00% | 14.48 | 14.72 | 23487 | 3424.73 | 3.13% | 0.00 |
| 2025-03-17 | 14.84 | 14.61 | -0.24 | -1.62% | 14.50 | 14.98 | 37732 | 5520.69 | 5.03% | 0.00 |
| 2025-03-14 | 14.42 | 14.85 | 0.44 | 3.05% | 14.35 | 14.86 | 39766 | 5814.96 | 5.30% | 0.00 |
| 2025-03-13 | 14.71 | 14.41 | -0.25 | -1.71% | 14.20 | 14.73 | 34244 | 4934.69 | 4.57% | 0.00 |
| 2025-03-12 | 14.65 | 14.66 | 0.06 | 0.41% | 14.46 | 14.99 | 63183 | 9291.08 | 8.43% | 0.00 |
| 2025-03-11 | 13.82 | 14.60 | 0.57 | 4.06% | 13.80 | 14.64 | 64591 | 9269.61 | 8.62% | 0.00 |
| 2025-03-10 | 14.26 | 14.03 | 0.09 | 0.65% | 13.92 | 14.46 | 36660 | 5168.36 | 4.89% | 0.00 |
| 2025-03-07 | 13.96 | 13.94 | 0.00 | 0.00% | 13.76 | 14.08 | 27783 | 3857.79 | 3.71% | 0.00 |
| 2025-03-06 | 13.69 | 13.94 | 0.27 | 1.98% | 13.69 | 14.03 | 34249 | 4758.41 | 4.57% | 0.00 |
| 2025-03-05 | 13.69 | 13.67 | -0.11 | -0.80% | 13.48 | 13.82 | 24863 | 3376.91 | 3.32% | 0.00 |
| 2025-03-04 | 13.52 | 13.78 | 0.18 | 1.32% | 13.52 | 13.82 | 24800 | 3385.99 | 3.31% | 0.00 |
| 2025-03-03 | 13.39 | 13.60 | 0.28 | 2.10% | 13.39 | 13.93 | 32726 | 4471.65 | 4.36% | 0.00 |
| 2025-02-28 | 13.70 | 13.32 | -0.41 | -2.99% | 13.29 | 13.74 | 25790 | 3483.41 | 3.44% | 0.00 |
| 2025-02-27 | 13.71 | 13.73 | -0.06 | -0.44% | 13.43 | 13.88 | 34683 | 4735.94 | 4.63% | 0.00 |
| 2025-02-26 | 13.55 | 13.79 | 0.29 | 2.15% | 13.47 | 13.99 | 46343 | 6344.15 | 6.18% | 0.00 |
| 2025-02-25 | 13.58 | 13.50 | -0.31 | -2.24% | 13.40 | 13.88 | 36312 | 4926.60 | 4.84% | 0.00 |
| 2025-02-24 | 13.22 | 13.81 | 0.49 | 3.68% | 13.18 | 13.97 | 69193 | 9422.44 | 9.23% | 15.00 |
| 2025-02-21 | 13.45 | 13.32 | -0.19 | -1.41% | 13.16 | 13.58 | 28928 | 3849.90 | 3.86% | 0.00 |
| 2025-02-20 | 13.44 | 13.51 | 0.11 | 0.82% | 13.36 | 13.55 | 25298 | 3409.80 | 3.37% | 0.00 |
| 2025-02-19 | 13.14 | 13.40 | 0.29 | 2.21% | 13.08 | 13.45 | 25261 | 3365.50 | 3.37% | 0.00 |
| 2025-02-18 | 13.74 | 13.11 | -0.57 | -4.17% | 13.10 | 13.77 | 39138 | 5232.15 | 5.22% | 0.00 |
| 2025-02-17 | 13.46 | 13.68 | 0.24 | 1.79% | 13.46 | 13.83 | 42488 | 5810.91 | 5.67% | 0.00 |
| 2025-02-14 | 13.33 | 13.44 | 0.08 | 0.60% | 13.32 | 13.57 | 26555 | 3560.96 | 3.54% | 0.00 |
| 2025-02-13 | 13.68 | 13.36 | -0.24 | -1.76% | 13.31 | 13.69 | 32088 | 4316.42 | 4.28% | 0.00 |
| 2025-02-12 | 13.60 | 13.60 | 0.04 | 0.29% | 13.44 | 13.63 | 36328 | 4918.38 | 4.85% | 0.00 |
| 2025-02-11 | 13.84 | 13.56 | -0.23 | -1.67% | 13.50 | 13.86 | 42856 | 5820.43 | 5.72% | 0.00 |
| 2025-02-10 | 13.99 | 13.79 | -0.33 | -2.34% | 13.37 | 14.00 | 84186 | 11485.49 | 11.23% | 0.00 |
| 2025-02-07 | 13.19 | 14.12 | 1.02 | 7.79% | 13.00 | 14.60 | 119119 | 16630.27 | 15.89% | 0.00 |
| 2025-02-06 | 12.90 | 13.10 | 0.22 | 1.71% | 12.73 | 13.15 | 35701 | 4637.54 | 4.76% | 0.00 |
| 2025-02-05 | 13.09 | 12.88 | 0.03 | 0.23% | 12.81 | 13.09 | 27089 | 3494.79 | 3.61% | 0.00 |
| 2025-01-27 | 12.96 | 12.85 | -0.05 | -0.39% | 12.85 | 13.23 | 23014 | 3006.49 | 3.07% | 0.00 |
| 2025-01-24 | 12.55 | 12.90 | 0.23 | 1.82% | 12.55 | 12.95 | 19431 | 2476.89 | 2.59% | 0.00 |
| 2025-01-23 | 12.93 | 12.67 | 0.05 | 0.40% | 12.63 | 13.03 | 21101 | 2712.36 | 2.81% | 0.00 |
金陵体育(300651)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。
