| 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 | 20.74 | 20.74 | 0.22 | 1.07% | 20.36 | 21.02 | 87792 | 18212.11 | 5.55% | 0.00 |
| 2026-03-24 | 19.79 | 20.52 | 1.05 | 5.39% | 19.16 | 20.58 | 118973 | 23683.46 | 7.52% | 6.00 |
| 2026-03-23 | 19.45 | 19.47 | -0.48 | -2.41% | 19.20 | 20.25 | 108811 | 21430.84 | 6.88% | 0.00 |
| 2026-03-20 | 21.18 | 19.95 | -0.87 | -4.18% | 19.88 | 21.20 | 117398 | 24131.85 | 7.42% | 0.00 |
| 2026-03-19 | 20.97 | 20.82 | 0.04 | 0.19% | 20.60 | 21.65 | 133378 | 28082.08 | 8.43% | 0.00 |
| 2026-03-18 | 20.98 | 20.78 | -0.24 | -1.14% | 20.45 | 21.09 | 87119 | 18075.86 | 5.51% | 0.00 |
| 2026-03-17 | 21.33 | 21.02 | -0.52 | -2.41% | 20.92 | 21.94 | 142315 | 30408.34 | 8.99% | 1.00 |
| 2026-03-16 | 20.35 | 21.54 | 1.16 | 5.69% | 20.11 | 21.60 | 195517 | 40923.79 | 12.36% | 0.00 |
| 2026-03-13 | 20.88 | 20.38 | -0.40 | -1.92% | 20.22 | 21.38 | 142618 | 29693.42 | 9.01% | 20.00 |
| 2026-03-12 | 21.55 | 20.78 | -0.55 | -2.58% | 20.50 | 21.55 | 150887 | 31531.90 | 9.54% | 0.00 |
| 2026-03-11 | 21.20 | 21.33 | -0.18 | -0.84% | 21.04 | 22.00 | 177228 | 38034.27 | 11.20% | 0.00 |
| 2026-03-10 | 20.01 | 21.51 | 1.11 | 5.44% | 19.93 | 21.95 | 226465 | 47726.45 | 14.31% | 20.00 |
| 2026-03-09 | 20.33 | 20.40 | -0.03 | -0.15% | 20.10 | 20.93 | 160025 | 32944.71 | 10.11% | 0.00 |
| 2026-03-06 | 20.39 | 20.43 | -0.47 | -2.25% | 20.02 | 20.86 | 149987 | 30590.01 | 9.48% | 143.00 |
| 2026-03-05 | 19.90 | 20.90 | 0.80 | 3.98% | 19.44 | 21.20 | 248373 | 50054.04 | 15.70% | 10.00 |
| 2026-03-04 | 19.12 | 20.10 | 0.70 | 3.61% | 18.85 | 20.17 | 241769 | 47708.55 | 15.28% | 10.00 |
| 2026-03-03 | 18.74 | 19.40 | 0.78 | 4.19% | 18.46 | 19.90 | 175630 | 33921.08 | 11.10% | 0.00 |
| 2026-03-02 | 18.75 | 18.62 | -0.45 | -2.36% | 18.37 | 19.05 | 43275 | 8077.55 | 2.73% | 0.00 |
| 2026-02-27 | 18.98 | 19.07 | -0.02 | -0.10% | 18.86 | 19.24 | 35236 | 6703.51 | 2.23% | 0.00 |
| 2026-02-26 | 19.01 | 19.09 | 0.04 | 0.21% | 18.95 | 19.26 | 49464 | 9428.03 | 3.13% | 0.00 |
| 2026-02-25 | 18.63 | 19.05 | 0.44 | 2.36% | 18.63 | 19.39 | 71381 | 13614.35 | 4.51% | 0.00 |
| 2026-02-24 | 18.37 | 18.61 | 0.45 | 2.48% | 18.17 | 18.65 | 36371 | 6718.67 | 2.30% | 0.00 |
| 2026-02-13 | 18.21 | 18.16 | -0.08 | -0.44% | 18.14 | 18.50 | 28402 | 5199.42 | 1.79% | 0.00 |
| 2026-02-12 | 18.51 | 18.24 | -0.33 | -1.78% | 18.23 | 18.78 | 39789 | 7315.28 | 2.51% | 0.00 |
| 2026-02-11 | 18.25 | 18.57 | 0.32 | 1.75% | 18.20 | 18.94 | 55814 | 10418.24 | 3.53% | 0.00 |
| 2026-02-10 | 18.42 | 18.25 | -0.17 | -0.92% | 18.22 | 18.50 | 27281 | 4994.17 | 1.72% | 0.00 |
| 2026-02-09 | 18.44 | 18.42 | 0.14 | 0.77% | 18.33 | 18.65 | 39190 | 7230.03 | 2.48% | 0.00 |
| 2026-02-06 | 17.90 | 18.28 | 0.22 | 1.22% | 17.85 | 18.47 | 39003 | 7132.47 | 2.46% | 0.00 |
| 2026-02-05 | 18.38 | 18.06 | -0.34 | -1.85% | 18.00 | 18.56 | 44675 | 8146.64 | 2.82% | 13.00 |
| 2026-02-04 | 18.26 | 18.40 | -0.02 | -0.11% | 18.16 | 18.55 | 42359 | 7787.70 | 2.68% | 0.00 |
| 2026-02-03 | 18.28 | 18.42 | 0.30 | 1.66% | 18.10 | 18.47 | 48233 | 8842.31 | 3.05% | 0.00 |
| 2026-02-02 | 18.90 | 18.12 | -0.93 | -4.88% | 18.08 | 18.91 | 81380 | 14990.79 | 5.14% | 0.00 |
| 2026-01-30 | 18.70 | 19.05 | 0.22 | 1.17% | 18.26 | 19.17 | 103731 | 19587.18 | 6.56% | 2.00 |
| 2026-01-29 | 18.56 | 18.83 | 0.05 | 0.27% | 18.52 | 18.97 | 62063 | 11668.66 | 3.92% | 0.00 |
| 2026-01-28 | 18.60 | 18.78 | 0.19 | 1.02% | 18.50 | 18.95 | 68695 | 12906.27 | 4.34% | 0.00 |
| 2026-01-27 | 18.62 | 18.59 | -0.13 | -0.69% | 18.20 | 18.75 | 55545 | 10257.62 | 3.51% | 0.00 |
| 2026-01-26 | 18.74 | 18.72 | -0.02 | -0.11% | 18.50 | 18.89 | 73206 | 13671.24 | 4.63% | 0.00 |
| 2026-01-23 | 18.90 | 18.74 | -0.05 | -0.27% | 18.63 | 18.90 | 58731 | 10992.66 | 3.71% | 0.00 |
| 2026-01-22 | 18.56 | 18.79 | 0.17 | 0.91% | 18.42 | 19.11 | 74997 | 14081.75 | 4.74% | 0.00 |
| 2026-01-21 | 18.30 | 18.62 | 0.17 | 0.92% | 18.18 | 18.64 | 65605 | 12122.34 | 4.15% | 0.00 |
| 2026-01-20 | 18.28 | 18.45 | 0.17 | 0.93% | 18.13 | 18.72 | 72494 | 13352.17 | 4.58% | 0.00 |
| 2026-01-19 | 17.44 | 18.28 | 0.74 | 4.22% | 17.41 | 18.53 | 91724 | 16629.98 | 5.80% | 1.00 |
| 2026-01-16 | 17.49 | 17.54 | 0.08 | 0.46% | 17.37 | 17.59 | 32703 | 5720.07 | 2.07% | 0.00 |
| 2026-01-15 | 17.38 | 17.46 | -0.08 | -0.46% | 17.33 | 17.67 | 33352 | 5833.82 | 2.11% | 0.00 |
| 2026-01-14 | 17.28 | 17.54 | 0.18 | 1.04% | 17.17 | 17.71 | 63929 | 11181.38 | 4.04% | 1.00 |
| 2026-01-13 | 17.43 | 17.36 | -0.06 | -0.34% | 17.30 | 17.68 | 53165 | 9297.22 | 3.36% | 0.00 |
| 2026-01-12 | 17.24 | 17.42 | 0.20 | 1.16% | 17.15 | 17.44 | 50681 | 8759.37 | 3.20% | 0.00 |
| 2026-01-09 | 17.29 | 17.22 | 0.02 | 0.12% | 17.10 | 17.30 | 44012 | 7563.88 | 2.78% | 0.00 |
| 2026-01-08 | 17.03 | 17.20 | 0.13 | 0.76% | 16.99 | 17.26 | 32394 | 5564.97 | 2.05% | 0.00 |
| 2026-01-07 | 17.03 | 17.07 | 0.05 | 0.29% | 16.88 | 17.33 | 43961 | 7519.04 | 2.78% | 0.00 |
| 2026-01-06 | 16.88 | 17.02 | 0.15 | 0.89% | 16.83 | 17.07 | 36825 | 6251.09 | 2.33% | 0.00 |
| 2026-01-05 | 16.66 | 16.87 | 0.28 | 1.69% | 16.66 | 16.91 | 25158 | 4230.50 | 1.59% | 10.00 |
| 2025-12-31 | 16.60 | 16.59 | 0.01 | 0.06% | 16.41 | 16.62 | 20278 | 3348.71 | 1.28% | 0.00 |
| 2025-12-30 | 16.73 | 16.58 | -0.11 | -0.66% | 16.48 | 16.78 | 25017 | 4157.90 | 1.58% | 0.00 |
| 2025-12-29 | 16.82 | 16.69 | -0.11 | -0.65% | 16.62 | 16.84 | 21441 | 3580.88 | 1.35% | 0.00 |
| 2025-12-26 | 16.95 | 16.80 | -0.14 | -0.83% | 16.75 | 16.99 | 26026 | 4388.65 | 1.64% | 0.00 |
| 2025-12-25 | 16.89 | 16.94 | 0.05 | 0.30% | 16.75 | 16.99 | 22665 | 3825.01 | 1.43% | 0.00 |
| 2025-12-24 | 16.88 | 16.89 | 0.07 | 0.42% | 16.72 | 16.95 | 23306 | 3931.75 | 1.47% | 0.00 |
| 2025-12-23 | 16.97 | 16.82 | -0.12 | -0.71% | 16.79 | 17.08 | 20814 | 3515.55 | 1.32% | 0.00 |
| 2025-12-22 | 17.08 | 16.94 | -0.07 | -0.41% | 16.88 | 17.10 | 24780 | 4205.29 | 1.57% | 0.00 |
| 2025-12-19 | 16.90 | 17.01 | 0.21 | 1.25% | 16.73 | 17.03 | 25706 | 4349.45 | 1.62% | 0.00 |
| 2025-12-18 | 16.54 | 16.80 | 0.10 | 0.60% | 16.54 | 16.93 | 28204 | 4748.29 | 1.78% | 0.00 |
| 2025-12-17 | 16.45 | 16.70 | 0.22 | 1.33% | 16.19 | 16.71 | 31781 | 5236.58 | 2.01% | 0.00 |
| 2025-12-16 | 16.65 | 16.48 | -0.15 | -0.90% | 16.37 | 16.82 | 23553 | 3887.93 | 1.49% | 0.00 |
| 2025-12-15 | 16.42 | 16.63 | 0.23 | 1.40% | 16.33 | 16.79 | 27741 | 4609.41 | 1.75% | 0.00 |
| 2025-12-12 | 16.40 | 16.40 | 0.04 | 0.24% | 16.32 | 16.55 | 22949 | 3781.21 | 1.45% | 0.00 |
| 2025-12-11 | 16.69 | 16.36 | -0.32 | -1.92% | 16.33 | 16.73 | 29657 | 4886.75 | 1.87% | 0.00 |
| 2025-12-10 | 16.84 | 16.68 | -0.08 | -0.48% | 16.60 | 16.89 | 25678 | 4295.19 | 1.62% | 0.00 |
| 2025-12-09 | 16.92 | 16.76 | -0.20 | -1.18% | 16.73 | 17.01 | 26347 | 4440.81 | 1.66% | 0.00 |
| 2025-12-08 | 17.07 | 16.96 | -0.10 | -0.59% | 16.90 | 17.15 | 29207 | 4959.99 | 1.85% | 0.00 |
| 2025-12-05 | 16.95 | 17.06 | 0.20 | 1.19% | 16.75 | 17.07 | 31831 | 5393.36 | 2.01% | 0.00 |
| 2025-12-04 | 17.41 | 16.86 | -0.60 | -3.44% | 16.83 | 17.51 | 54697 | 9296.59 | 3.46% | 0.00 |
| 2025-12-03 | 17.69 | 17.46 | -0.20 | -1.13% | 17.37 | 17.80 | 26429 | 4637.27 | 1.67% | 15000.00 |
| 2025-12-02 | 17.67 | 17.66 | -0.08 | -0.45% | 17.50 | 17.70 | 20660 | 3635.56 | 1.31% | 28.00 |
| 2025-12-01 | 17.79 | 17.74 | -0.04 | -0.22% | 17.60 | 17.88 | 25216 | 4486.22 | 1.59% | 0.00 |
| 2025-11-28 | 17.62 | 17.78 | 0.14 | 0.79% | 17.62 | 17.90 | 19388 | 3445.58 | 1.23% | 0.00 |
| 2025-11-27 | 17.50 | 17.64 | 0.14 | 0.80% | 17.42 | 17.86 | 24406 | 4315.13 | 1.54% | 0.00 |
| 2025-11-26 | 17.72 | 17.50 | -0.31 | -1.74% | 17.45 | 17.87 | 31901 | 5639.98 | 2.02% | 0.00 |
| 2025-11-25 | 17.80 | 17.81 | 0.06 | 0.34% | 17.60 | 18.11 | 46243 | 8282.29 | 2.92% | 0.00 |
| 2025-11-24 | 17.29 | 17.75 | 0.55 | 3.20% | 17.20 | 17.83 | 53964 | 9471.31 | 3.41% | 0.00 |
金丹科技(300829)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。
