| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 25.00 | 21.95 | -4.63 | -17.42% | 21.85 | 25.50 | 310187 | 70537.12 | 35.48% | 5.00 |
| 2025-07-31 | 27.37 | 26.58 | -1.23 | -4.42% | 26.27 | 27.37 | 241237 | 64521.03 | 27.59% | 0.00 |
| 2025-07-30 | 25.82 | 27.81 | 1.73 | 6.63% | 25.41 | 29.95 | 367999 | 101198.85 | 42.09% | 0.00 |
| 2025-07-29 | 24.38 | 26.08 | 1.49 | 6.06% | 24.26 | 26.66 | 302125 | 77575.06 | 34.55% | 1.00 |
| 2025-07-28 | 24.00 | 24.59 | 0.71 | 2.97% | 23.88 | 25.00 | 155561 | 38225.55 | 17.79% | 57.00 |
| 2025-07-25 | 23.75 | 23.88 | 0.06 | 0.25% | 23.71 | 24.25 | 78902 | 18912.44 | 9.12% | 66.00 |
| 2025-07-24 | 23.44 | 23.82 | 0.42 | 1.79% | 23.44 | 23.94 | 65733 | 15548.52 | 7.60% | 2.00 |
| 2025-07-23 | 23.76 | 23.40 | -0.36 | -1.52% | 23.36 | 23.83 | 55607 | 13115.03 | 6.43% | 42.00 |
| 2025-07-22 | 24.22 | 23.76 | -0.47 | -1.94% | 23.60 | 24.22 | 85819 | 20433.82 | 9.92% | 6.00 |
| 2025-07-21 | 24.21 | 24.23 | -0.21 | -0.86% | 24.15 | 24.52 | 68574 | 16669.65 | 7.93% | 20.00 |
| 2025-07-18 | 24.41 | 24.44 | -0.04 | -0.16% | 24.26 | 24.69 | 69656 | 16991.85 | 8.05% | 0.00 |
| 2025-07-17 | 24.41 | 24.48 | 0.08 | 0.33% | 24.28 | 24.63 | 63562 | 15528.45 | 7.35% | 16.00 |
| 2025-07-16 | 24.18 | 24.40 | 0.15 | 0.62% | 24.06 | 24.46 | 61236 | 14892.32 | 7.08% | 55.00 |
| 2025-07-15 | 24.59 | 24.25 | -0.78 | -3.12% | 24.05 | 24.73 | 116962 | 28463.42 | 14.70% | 51.00 |
| 2025-07-14 | 25.07 | 25.03 | -0.29 | -1.15% | 24.87 | 25.20 | 69558 | 17404.14 | 8.74% | 0.00 |
| 2025-07-11 | 25.45 | 25.32 | -0.07 | -0.28% | 25.13 | 25.52 | 72944 | 18448.76 | 9.17% | 0.00 |
| 2025-07-10 | 25.77 | 25.39 | -0.25 | -0.98% | 25.30 | 25.91 | 78931 | 20106.80 | 10.12% | 15.00 |
| 2025-07-09 | 26.10 | 25.64 | -0.64 | -2.44% | 25.56 | 26.20 | 127146 | 32886.66 | 16.31% | 34.00 |
| 2025-07-08 | 27.79 | 26.28 | -2.09 | -7.37% | 26.23 | 27.88 | 213059 | 56884.54 | 27.33% | 25.02 |
| 2025-07-07 | 27.31 | 28.37 | 1.06 | 3.88% | 26.33 | 29.73 | 222815 | 63105.19 | 28.58% | 8.00 |
| 2025-07-04 | 28.07 | 27.31 | -0.82 | -2.92% | 27.31 | 28.77 | 146280 | 40882.93 | 19.14% | 18.00 |
| 2025-07-03 | 28.55 | 28.13 | -0.97 | -3.33% | 27.20 | 28.83 | 195102 | 54488.11 | 25.53% | 17.00 |
| 2025-07-02 | 27.45 | 29.10 | 1.16 | 4.15% | 26.90 | 30.08 | 271152 | 78784.97 | 35.48% | 15.00 |
| 2025-07-01 | 28.04 | 27.94 | 0.29 | 1.05% | 26.36 | 28.22 | 181388 | 49710.56 | 24.19% | 17.00 |
| 2025-06-30 | 27.15 | 27.65 | 0.50 | 1.84% | 27.00 | 27.93 | 156169 | 42909.20 | 20.83% | 15.00 |
| 2025-06-27 | 27.00 | 27.15 | -0.42 | -1.52% | 26.65 | 27.49 | 136617 | 36967.18 | 18.22% | 0.00 |
| 2025-06-26 | 27.01 | 27.57 | 0.33 | 1.21% | 26.34 | 28.00 | 196126 | 53158.29 | 26.16% | 20.00 |
| 2025-06-25 | 28.51 | 27.24 | -1.25 | -4.39% | 27.21 | 28.88 | 198371 | 55239.53 | 26.46% | 7.00 |
| 2025-06-24 | 29.58 | 28.49 | -0.45 | -1.55% | 28.10 | 30.80 | 184065 | 53702.71 | 24.55% | 6.00 |
| 2025-06-23 | 28.99 | 28.94 | 0.46 | 1.62% | 27.92 | 29.20 | 159083 | 45339.99 | 21.22% | 18.00 |
| 2025-06-20 | 30.39 | 28.48 | -2.71 | -8.69% | 28.00 | 30.60 | 200949 | 58504.64 | 26.80% | 69.00 |
| 2025-06-19 | 31.00 | 31.19 | 0.81 | 2.67% | 30.19 | 32.20 | 222397 | 69593.89 | 29.66% | 4.00 |
| 2025-06-18 | 29.59 | 30.38 | 0.43 | 1.44% | 28.75 | 30.55 | 186843 | 55578.29 | 24.92% | 99.00 |
| 2025-06-17 | 33.37 | 29.95 | -2.98 | -9.05% | 29.71 | 34.00 | 249832 | 79585.82 | 33.32% | 10.00 |
| 2025-06-16 | 35.70 | 32.93 | -2.81 | -7.86% | 31.97 | 36.10 | 239894 | 79869.06 | 32.00% | 16.00 |
| 2025-06-13 | 34.00 | 35.74 | 0.41 | 1.16% | 33.62 | 37.50 | 267175 | 95582.44 | 35.63% | 27.00 |
| 2025-06-12 | 32.83 | 35.33 | 2.17 | 6.54% | 32.00 | 35.60 | 260951 | 88379.98 | 34.80% | 21.00 |
| 2025-06-11 | 34.05 | 33.16 | -0.89 | -2.61% | 31.50 | 35.35 | 258724 | 86226.69 | 34.51% | 16.00 |
| 2025-06-10 | 35.00 | 34.05 | -2.85 | -7.72% | 33.50 | 39.85 | 363439 | 132670.45 | 48.47% | 30.00 |
| 2025-06-09 | 30.50 | 36.90 | 4.90 | 15.31% | 30.08 | 38.05 | 365113 | 121273.89 | 48.70% | 5.00 |
| 2025-06-06 | 29.50 | 32.00 | 2.62 | 8.92% | 25.28 | 33.72 | 407278 | 114449.88 | 54.32% | 0.00 |
| 2025-06-05 | 25.58 | 29.38 | 4.90 | 20.02% | 25.58 | 29.38 | 271744 | 76088.69 | 36.24% | 0.00 |
| 2025-06-04 | 23.00 | 24.48 | 4.08 | 20.00% | 21.50 | 24.48 | 354003 | 82987.62 | 47.22% | 0.00 |
| 2025-06-03 | 18.51 | 20.40 | 3.40 | 20.00% | 18.51 | 20.40 | 171910 | 33425.87 | 22.93% | 0.00 |
| 2025-05-30 | 15.69 | 17.00 | 1.83 | 12.06% | 15.00 | 17.80 | 204496 | 33081.60 | 27.27% | 16.00 |
| 2025-05-29 | 14.56 | 15.17 | 0.77 | 5.35% | 14.48 | 15.47 | 98732 | 14882.25 | 13.17% | 0.00 |
| 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 |
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。
