| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.93 | 30.75 | 2.31 | 8.12% | 28.55 | 31.36 | 184245 | 56039.00 | 21.07% | 28.00 |
| 2026-03-24 | 27.80 | 28.44 | 1.34 | 4.94% | 26.50 | 28.62 | 163325 | 45539.37 | 18.68% | 0.00 |
| 2026-03-23 | 28.43 | 27.10 | -2.09 | -7.16% | 26.75 | 28.99 | 159501 | 44360.81 | 18.24% | 0.00 |
| 2026-03-20 | 28.68 | 29.19 | 1.09 | 3.88% | 28.56 | 30.77 | 220596 | 65267.74 | 25.23% | 1.00 |
| 2026-03-19 | 28.49 | 28.10 | -0.78 | -2.70% | 27.83 | 28.90 | 89962 | 25431.44 | 10.29% | 0.00 |
| 2026-03-18 | 27.89 | 28.88 | 1.23 | 4.45% | 27.89 | 29.26 | 98543 | 28227.25 | 11.27% | 0.00 |
| 2026-03-17 | 28.50 | 27.65 | -1.11 | -3.86% | 27.55 | 28.95 | 76304 | 21462.70 | 8.73% | 14.00 |
| 2026-03-16 | 27.45 | 28.76 | 1.21 | 4.39% | 27.43 | 30.00 | 136185 | 39447.26 | 15.58% | 0.00 |
| 2026-03-13 | 28.55 | 27.55 | -1.05 | -3.67% | 27.40 | 28.86 | 81812 | 22871.35 | 9.36% | 0.00 |
| 2026-03-12 | 30.16 | 28.60 | -1.32 | -4.41% | 28.54 | 30.20 | 95900 | 27795.13 | 10.97% | 0.00 |
| 2026-03-11 | 30.46 | 29.92 | -0.30 | -0.99% | 29.71 | 30.91 | 95574 | 29050.53 | 10.93% | 0.00 |
| 2026-03-10 | 30.71 | 30.32 | -0.04 | -0.13% | 30.26 | 31.81 | 84254 | 26053.84 | 9.64% | 5.00 |
| 2026-03-09 | 29.12 | 30.36 | 0.36 | 1.20% | 29.12 | 30.52 | 76518 | 22924.01 | 8.75% | 0.00 |
| 2026-03-06 | 29.39 | 30.00 | 0.41 | 1.39% | 29.20 | 30.73 | 68116 | 20492.58 | 7.79% | 0.00 |
| 2026-03-05 | 29.75 | 29.59 | 0.72 | 2.49% | 29.17 | 30.33 | 76165 | 22695.17 | 8.71% | 0.00 |
| 2026-03-04 | 28.44 | 28.87 | 0.04 | 0.14% | 28.31 | 29.47 | 69753 | 20182.34 | 7.98% | 0.00 |
| 2026-03-03 | 30.38 | 28.83 | -1.05 | -3.51% | 28.51 | 30.65 | 91547 | 26982.44 | 10.47% | 0.00 |
| 2026-03-02 | 30.86 | 29.88 | -1.34 | -4.29% | 29.63 | 31.68 | 117407 | 35688.77 | 13.43% | 0.00 |
| 2026-02-27 | 31.00 | 31.22 | 0.11 | 0.35% | 30.93 | 32.60 | 114667 | 36367.50 | 13.11% | 19.00 |
| 2026-02-26 | 31.00 | 31.11 | 0.46 | 1.50% | 30.39 | 31.48 | 84028 | 25992.91 | 9.61% | 0.00 |
| 2026-02-25 | 30.62 | 30.65 | 0.53 | 1.76% | 30.18 | 31.56 | 120575 | 37063.28 | 13.79% | 8.00 |
| 2026-02-24 | 27.00 | 30.12 | 3.53 | 13.28% | 26.96 | 30.55 | 153800 | 44383.31 | 17.59% | 0.00 |
| 2026-02-13 | 26.55 | 26.59 | 0.01 | 0.04% | 26.45 | 27.26 | 52717 | 14144.11 | 6.03% | 0.00 |
| 2026-02-12 | 25.75 | 26.58 | 0.80 | 3.10% | 25.68 | 26.74 | 69803 | 18359.14 | 7.98% | 0.00 |
| 2026-02-11 | 25.91 | 25.78 | -0.24 | -0.92% | 25.55 | 26.13 | 50740 | 13109.50 | 5.80% | 0.00 |
| 2026-02-10 | 25.96 | 26.02 | 0.06 | 0.23% | 25.81 | 26.26 | 44605 | 11617.60 | 5.10% | 0.00 |
| 2026-02-09 | 25.99 | 25.96 | 0.19 | 0.74% | 25.58 | 26.16 | 54603 | 14128.53 | 6.25% | 0.00 |
| 2026-02-06 | 25.58 | 25.77 | -0.19 | -0.73% | 25.35 | 26.24 | 65540 | 16884.54 | 7.50% | 0.00 |
| 2026-02-05 | 25.02 | 25.96 | 0.84 | 3.34% | 25.00 | 26.54 | 92755 | 24043.14 | 10.61% | 0.00 |
| 2026-02-04 | 25.06 | 25.12 | -0.03 | -0.12% | 24.92 | 25.47 | 65511 | 16478.20 | 7.49% | 10.00 |
| 2026-02-03 | 24.86 | 25.15 | 0.63 | 2.57% | 24.72 | 25.32 | 84666 | 21205.99 | 9.68% | 0.00 |
| 2026-02-02 | 24.83 | 24.52 | -0.11 | -0.45% | 24.52 | 25.90 | 112928 | 28392.04 | 12.92% | 0.00 |
| 2026-01-30 | 24.01 | 24.63 | 0.32 | 1.32% | 24.01 | 25.28 | 127349 | 31558.38 | 14.57% | 14.00 |
| 2026-01-29 | 23.35 | 24.31 | 0.92 | 3.93% | 23.22 | 25.21 | 188147 | 45946.69 | 21.52% | 0.00 |
| 2026-01-28 | 22.81 | 23.39 | 0.45 | 1.96% | 22.72 | 23.68 | 113901 | 26494.85 | 13.03% | 0.00 |
| 2026-01-27 | 22.89 | 22.94 | 0.00 | 0.00% | 22.77 | 23.54 | 129287 | 29881.64 | 14.79% | 0.00 |
| 2026-01-26 | 23.00 | 22.94 | -2.85 | -11.05% | 22.21 | 23.89 | 254797 | 58429.32 | 29.14% | 0.00 |
| 2026-01-23 | 26.34 | 25.79 | -0.66 | -2.50% | 25.40 | 26.46 | 213845 | 55236.17 | 24.46% | 2.00 |
| 2026-01-22 | 26.53 | 26.45 | -0.34 | -1.27% | 25.77 | 26.98 | 217802 | 57410.94 | 24.91% | 8.00 |
| 2026-01-21 | 23.93 | 26.79 | 3.44 | 14.73% | 23.27 | 27.35 | 309780 | 77786.99 | 35.43% | 18.00 |
| 2026-01-20 | 23.24 | 23.35 | 0.11 | 0.47% | 22.89 | 23.77 | 86759 | 20176.08 | 9.92% | 0.00 |
| 2026-01-19 | 23.30 | 23.24 | 0.38 | 1.66% | 23.15 | 24.36 | 126576 | 29907.50 | 14.48% | 0.00 |
| 2026-01-16 | 22.74 | 22.86 | 0.23 | 1.02% | 22.42 | 23.16 | 76387 | 17405.41 | 8.74% | 0.00 |
| 2026-01-15 | 23.37 | 22.63 | -0.42 | -1.82% | 22.54 | 23.69 | 85806 | 19712.72 | 9.81% | 2.00 |
| 2026-01-14 | 21.99 | 23.05 | 0.99 | 4.49% | 21.90 | 23.16 | 127729 | 28886.89 | 14.61% | 1.00 |
| 2026-01-13 | 22.22 | 22.06 | -0.48 | -2.13% | 21.94 | 22.67 | 78148 | 17413.37 | 8.94% | 5.00 |
| 2026-01-12 | 21.64 | 22.54 | 1.13 | 5.28% | 21.35 | 22.59 | 107590 | 23903.05 | 12.31% | 0.00 |
| 2026-01-09 | 21.01 | 21.41 | 0.29 | 1.37% | 21.01 | 21.45 | 52068 | 11110.58 | 5.96% | 0.00 |
| 2026-01-08 | 21.20 | 21.12 | 0.02 | 0.09% | 20.90 | 21.20 | 38742 | 8164.72 | 4.43% | 0.00 |
| 2026-01-07 | 20.73 | 21.10 | 0.32 | 1.54% | 20.65 | 21.28 | 70663 | 14858.14 | 8.08% | 3.00 |
| 2026-01-06 | 20.76 | 20.78 | 0.17 | 0.82% | 20.53 | 20.79 | 52430 | 10838.99 | 6.00% | 2.00 |
| 2026-01-05 | 20.36 | 20.61 | 0.23 | 1.13% | 20.29 | 20.76 | 39672 | 8158.20 | 4.54% | 0.00 |
| 2025-12-31 | 20.54 | 20.38 | 0.00 | 0.00% | 20.13 | 20.54 | 36602 | 7436.97 | 4.19% | 8.00 |
| 2025-12-30 | 20.50 | 20.38 | -0.18 | -0.88% | 20.33 | 20.60 | 31335 | 6403.30 | 3.58% | 0.00 |
| 2025-12-29 | 20.74 | 20.56 | -0.14 | -0.68% | 20.53 | 20.87 | 35239 | 7286.98 | 4.03% | 4.00 |
| 2025-12-26 | 20.85 | 20.70 | -0.10 | -0.48% | 20.54 | 20.97 | 47704 | 9877.65 | 5.46% | 0.00 |
| 2025-12-25 | 20.89 | 20.80 | -0.05 | -0.24% | 20.64 | 21.00 | 34718 | 7220.11 | 3.97% | 0.00 |
| 2025-12-24 | 20.76 | 20.85 | -0.05 | -0.24% | 20.60 | 20.98 | 36858 | 7671.81 | 4.22% | 0.00 |
| 2025-12-23 | 21.49 | 20.90 | -0.70 | -3.24% | 20.77 | 21.59 | 69211 | 14519.87 | 7.92% | 1.00 |
| 2025-12-22 | 21.51 | 21.60 | 0.09 | 0.42% | 21.33 | 21.88 | 81204 | 17511.45 | 9.29% | 0.00 |
| 2025-12-19 | 20.29 | 21.51 | 1.33 | 6.59% | 20.14 | 21.67 | 140554 | 29739.12 | 16.08% | 8.00 |
| 2025-12-18 | 20.11 | 20.18 | -0.14 | -0.69% | 20.10 | 20.46 | 39559 | 8039.17 | 4.52% | 0.00 |
| 2025-12-17 | 20.50 | 20.32 | -0.40 | -1.93% | 19.88 | 20.58 | 55333 | 11169.96 | 6.33% | 0.00 |
| 2025-12-16 | 20.55 | 20.72 | 0.18 | 0.88% | 20.41 | 21.15 | 55923 | 11603.13 | 6.40% | 0.00 |
| 2025-12-15 | 20.46 | 20.54 | 0.01 | 0.05% | 20.05 | 20.62 | 53013 | 10820.70 | 6.06% | 0.00 |
| 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 |
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。
