| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.29 | 20.53 | -0.88 | -4.11% | 20.51 | 21.29 | 108619 | 22513.19 | 12.42% | 4.00 |
| 2025-12-11 | 22.77 | 21.41 | -2.01 | -8.58% | 21.39 | 22.94 | 157730 | 34592.64 | 18.04% | 2.00 |
| 2025-12-10 | 22.55 | 23.42 | 0.65 | 2.85% | 22.18 | 24.77 | 232579 | 54073.96 | 26.60% | 1.00 |
| 2025-12-09 | 22.29 | 22.77 | 0.44 | 1.97% | 22.18 | 23.13 | 133605 | 30392.45 | 15.28% | 9.00 |
| 2025-12-08 | 22.26 | 22.33 | 0.18 | 0.81% | 21.93 | 22.60 | 104150 | 23162.05 | 11.91% | 8.00 |
| 2025-12-05 | 21.78 | 22.15 | -0.05 | -0.23% | 21.40 | 22.97 | 151100 | 33742.61 | 17.28% | 0.00 |
| 2025-12-04 | 21.11 | 22.20 | 0.98 | 4.62% | 20.72 | 22.98 | 157439 | 34468.26 | 18.01% | 4.00 |
| 2025-12-03 | 21.21 | 21.22 | -0.08 | -0.38% | 21.05 | 21.55 | 42368 | 9020.68 | 4.85% | 0.00 |
| 2025-12-02 | 21.52 | 21.30 | -0.14 | -0.65% | 21.00 | 21.87 | 55950 | 11920.47 | 6.40% | 0.00 |
| 2025-12-01 | 21.33 | 21.44 | 0.14 | 0.66% | 21.22 | 21.61 | 41079 | 8804.61 | 4.70% | 0.00 |
| 2025-11-28 | 21.31 | 21.30 | -0.02 | -0.09% | 20.91 | 21.39 | 40047 | 8473.63 | 4.58% | 0.00 |
| 2025-11-27 | 21.00 | 21.32 | 0.36 | 1.72% | 20.90 | 21.72 | 62616 | 13367.81 | 7.16% | 0.00 |
| 2025-11-26 | 21.55 | 20.96 | -0.64 | -2.96% | 20.91 | 21.65 | 58811 | 12453.93 | 6.73% | 0.00 |
| 2025-11-25 | 21.03 | 21.60 | 0.61 | 2.91% | 21.03 | 21.80 | 63430 | 13683.37 | 7.25% | 0.00 |
| 2025-11-24 | 21.12 | 20.99 | 0.04 | 0.19% | 20.71 | 21.40 | 48940 | 10305.94 | 5.60% | 0.00 |
| 2025-11-21 | 21.85 | 20.95 | -1.06 | -4.82% | 20.93 | 22.13 | 80182 | 17102.40 | 9.17% | 0.00 |
| 2025-11-20 | 23.00 | 22.01 | -0.99 | -4.30% | 21.90 | 23.21 | 101245 | 22669.13 | 11.58% | 1.00 |
| 2025-11-19 | 22.64 | 23.00 | 0.14 | 0.61% | 22.64 | 24.11 | 134433 | 31371.24 | 15.38% | 15.00 |
| 2025-11-18 | 23.00 | 22.86 | -0.02 | -0.09% | 22.34 | 23.09 | 66058 | 14944.00 | 7.56% | 0.00 |
| 2025-11-17 | 23.35 | 22.88 | -0.22 | -0.95% | 22.87 | 23.55 | 86565 | 19986.29 | 9.90% | 0.00 |
| 2025-11-14 | 22.50 | 23.10 | 0.87 | 3.91% | 22.41 | 23.99 | 171058 | 40188.93 | 19.56% | 0.00 |
| 2025-11-13 | 21.71 | 22.23 | 0.50 | 2.30% | 21.41 | 22.40 | 85773 | 18821.60 | 9.81% | 0.00 |
| 2025-11-12 | 22.13 | 21.73 | -0.29 | -1.32% | 21.56 | 22.13 | 58580 | 12743.82 | 6.70% | 0.00 |
| 2025-11-11 | 22.77 | 22.02 | -0.72 | -3.17% | 21.93 | 22.77 | 94482 | 20981.14 | 10.81% | 1.00 |
| 2025-11-10 | 22.30 | 22.74 | 0.66 | 2.99% | 22.18 | 23.16 | 116458 | 26528.12 | 13.32% | 0.00 |
| 2025-11-07 | 22.65 | 22.08 | -0.35 | -1.56% | 22.07 | 22.66 | 63026 | 13989.53 | 7.21% | 0.00 |
| 2025-11-06 | 23.50 | 22.43 | -0.85 | -3.65% | 22.33 | 23.54 | 112213 | 25378.90 | 12.83% | 9.00 |
| 2025-11-05 | 22.36 | 23.28 | 0.73 | 3.24% | 22.22 | 23.50 | 145075 | 33672.43 | 16.59% | 4.00 |
| 2025-11-04 | 21.98 | 22.55 | 0.42 | 1.90% | 21.91 | 23.21 | 113650 | 25552.28 | 13.00% | 17.00 |
| 2025-11-03 | 22.58 | 22.13 | -1.27 | -5.43% | 21.65 | 22.71 | 151656 | 33501.36 | 17.35% | 2.00 |
| 2025-10-31 | 22.66 | 23.40 | 0.52 | 2.27% | 22.63 | 23.77 | 136737 | 31746.25 | 15.64% | 2.00 |
| 2025-10-30 | 23.38 | 22.88 | -0.28 | -1.21% | 22.30 | 23.60 | 122823 | 28127.59 | 14.05% | 1.00 |
| 2025-10-29 | 22.85 | 23.16 | 0.15 | 0.65% | 22.80 | 23.62 | 113169 | 26311.47 | 12.94% | 6.00 |
| 2025-10-28 | 22.60 | 23.01 | 0.34 | 1.50% | 22.40 | 23.28 | 93026 | 21357.38 | 10.64% | 11.00 |
| 2025-10-27 | 22.85 | 22.67 | 0.31 | 1.39% | 22.59 | 23.20 | 70584 | 16101.40 | 8.07% | 0.00 |
| 2025-10-24 | 22.70 | 22.36 | -0.44 | -1.93% | 22.23 | 22.81 | 68712 | 15440.09 | 7.86% | 0.00 |
| 2025-10-23 | 22.79 | 22.80 | -0.03 | -0.13% | 22.36 | 23.17 | 61954 | 14036.09 | 7.09% | 0.00 |
| 2025-10-22 | 23.02 | 22.83 | -0.50 | -2.14% | 22.78 | 23.38 | 83913 | 19347.37 | 9.60% | 0.00 |
| 2025-10-21 | 22.30 | 23.33 | 0.93 | 4.15% | 22.06 | 23.38 | 128486 | 29483.26 | 14.70% | 4.00 |
| 2025-10-20 | 21.87 | 22.40 | 0.52 | 2.38% | 21.87 | 22.54 | 61169 | 13657.19 | 7.00% | 1.00 |
| 2025-10-17 | 21.82 | 21.88 | 0.06 | 0.27% | 21.76 | 22.37 | 61469 | 13560.93 | 7.03% | 0.00 |
| 2025-10-16 | 22.38 | 21.82 | -0.66 | -2.94% | 21.76 | 22.50 | 58519 | 12918.73 | 6.69% | 0.00 |
| 2025-10-15 | 21.86 | 22.48 | 0.82 | 3.79% | 21.78 | 22.67 | 75594 | 16898.86 | 8.65% | 0.00 |
| 2025-10-14 | 22.69 | 21.66 | -0.98 | -4.33% | 21.62 | 22.74 | 77152 | 17097.73 | 8.82% | 0.00 |
| 2025-10-13 | 21.80 | 22.64 | -0.14 | -0.61% | 21.40 | 22.83 | 70267 | 15648.11 | 8.04% | 0.00 |
| 2025-10-10 | 22.31 | 22.78 | 0.47 | 2.11% | 22.31 | 23.39 | 109336 | 25056.30 | 12.51% | 0.00 |
| 2025-10-09 | 22.31 | 22.31 | 0.00 | 0.00% | 22.00 | 22.57 | 66236 | 14745.15 | 7.58% | 0.00 |
| 2025-09-30 | 22.63 | 22.31 | 0.01 | 0.04% | 22.26 | 22.76 | 58401 | 13104.34 | 6.68% | 4.00 |
| 2025-09-29 | 22.80 | 22.30 | -0.25 | -1.11% | 22.03 | 22.80 | 70616 | 15852.57 | 8.08% | 8.00 |
| 2025-09-26 | 22.47 | 22.55 | -0.06 | -0.27% | 22.25 | 22.90 | 66379 | 15020.36 | 7.59% | 2.00 |
| 2025-09-25 | 22.88 | 22.61 | -0.35 | -1.52% | 22.60 | 23.49 | 88145 | 20269.14 | 10.08% | 7.00 |
| 2025-09-24 | 22.61 | 22.96 | 0.09 | 0.39% | 22.35 | 23.14 | 95089 | 21644.15 | 10.88% | 1.10 |
| 2025-09-23 | 24.01 | 22.87 | -1.27 | -5.26% | 22.36 | 24.14 | 154092 | 35439.38 | 17.62% | 0.00 |
| 2025-09-22 | 24.62 | 24.14 | -0.85 | -3.40% | 23.89 | 24.62 | 112381 | 27103.30 | 12.85% | 2.00 |
| 2025-09-19 | 24.88 | 24.99 | -0.07 | -0.28% | 24.36 | 25.54 | 144931 | 36055.52 | 16.58% | 22.00 |
| 2025-09-18 | 25.50 | 25.06 | -1.09 | -4.17% | 24.70 | 26.69 | 228382 | 58875.78 | 26.12% | 17.23 |
| 2025-09-17 | 25.72 | 26.15 | 0.61 | 2.39% | 25.60 | 27.50 | 263124 | 70356.16 | 30.09% | 59.00 |
| 2025-09-16 | 24.60 | 25.54 | 0.95 | 3.86% | 23.98 | 26.55 | 222558 | 56205.93 | 25.45% | 5.00 |
| 2025-09-15 | 24.58 | 24.59 | 0.03 | 0.12% | 24.08 | 25.11 | 140729 | 34788.61 | 16.10% | 0.00 |
| 2025-09-12 | 25.35 | 24.56 | -1.19 | -4.62% | 24.52 | 25.50 | 185174 | 45910.52 | 21.18% | 7.00 |
| 2025-09-11 | 26.31 | 25.75 | -0.60 | -2.28% | 24.83 | 26.34 | 253406 | 64654.84 | 28.98% | 37.00 |
| 2025-09-10 | 24.01 | 26.35 | 2.38 | 9.93% | 23.80 | 27.50 | 340183 | 88907.23 | 38.91% | 16.00 |
| 2025-09-09 | 24.01 | 23.97 | -1.89 | -7.31% | 23.80 | 24.80 | 252026 | 60880.42 | 28.83% | 35.00 |
| 2025-09-08 | 22.83 | 25.86 | 2.42 | 10.32% | 22.80 | 27.50 | 358784 | 90335.00 | 41.04% | 12.00 |
| 2025-09-05 | 24.68 | 23.44 | 1.67 | 7.67% | 23.21 | 25.08 | 332926 | 80714.06 | 38.08% | 3.00 |
| 2025-09-04 | 21.14 | 21.77 | 0.60 | 2.83% | 20.92 | 21.99 | 108529 | 23458.46 | 12.41% | 24.00 |
| 2025-09-03 | 21.34 | 21.17 | -0.11 | -0.52% | 21.01 | 21.64 | 60755 | 12948.91 | 6.95% | 0.00 |
| 2025-09-02 | 21.86 | 21.28 | -0.74 | -3.36% | 21.14 | 21.90 | 66003 | 14130.71 | 7.55% | 0.00 |
| 2025-09-01 | 21.68 | 22.02 | 0.37 | 1.71% | 21.52 | 22.15 | 67910 | 14890.36 | 7.77% | 0.00 |
| 2025-08-29 | 21.91 | 21.65 | -0.19 | -0.87% | 21.58 | 22.19 | 71834 | 15673.76 | 8.22% | 0.00 |
| 2025-08-28 | 21.68 | 21.84 | 0.13 | 0.60% | 21.11 | 21.85 | 95493 | 20526.44 | 10.92% | 1.00 |
| 2025-08-27 | 22.27 | 21.71 | -0.36 | -1.63% | 21.71 | 22.70 | 123124 | 27270.88 | 14.08% | 2.00 |
| 2025-08-26 | 22.04 | 22.07 | -0.13 | -0.59% | 21.91 | 22.68 | 134004 | 29836.39 | 15.33% | 5.00 |
| 2025-08-25 | 24.53 | 22.20 | -2.66 | -10.70% | 21.57 | 24.55 | 255651 | 57441.43 | 29.24% | 0.00 |
| 2025-08-22 | 24.15 | 24.86 | 0.36 | 1.47% | 23.75 | 24.89 | 160741 | 39067.88 | 18.38% | 2.00 |
| 2025-08-21 | 23.90 | 24.50 | 0.61 | 2.55% | 23.49 | 24.94 | 180936 | 44171.57 | 20.69% | 0.00 |
| 2025-08-20 | 22.84 | 23.89 | 0.89 | 3.87% | 22.70 | 24.50 | 210700 | 50022.79 | 24.10% | 0.00 |
| 2025-08-19 | 22.98 | 23.00 | -0.18 | -0.78% | 22.86 | 24.28 | 162772 | 37955.43 | 18.62% | 0.00 |
| 2025-08-18 | 23.52 | 23.18 | -0.17 | -0.73% | 22.70 | 24.10 | 194408 | 45259.45 | 22.24% | 2.00 |
| 2025-08-15 | 22.48 | 23.35 | 0.87 | 3.87% | 21.99 | 23.60 | 205827 | 47026.49 | 23.54% | 60.00 |
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。
