| 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 | 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 |
| 2025-11-21 | 18.09 | 17.20 | -1.10 | -6.01% | 17.20 | 18.35 | 72946 | 12810.34 | 4.61% | 0.00 |
| 2025-11-20 | 18.65 | 18.30 | -0.35 | -1.88% | 18.26 | 18.85 | 33656 | 6213.89 | 2.13% | 0.00 |
| 2025-11-19 | 18.77 | 18.65 | -0.06 | -0.32% | 18.47 | 18.96 | 32938 | 6136.77 | 2.08% | 0.00 |
| 2025-11-18 | 19.02 | 18.71 | -0.27 | -1.42% | 18.58 | 19.23 | 50725 | 9540.99 | 3.21% | 0.00 |
| 2025-11-17 | 19.00 | 18.98 | -0.01 | -0.05% | 18.81 | 19.10 | 51003 | 9664.52 | 3.22% | 0.00 |
| 2025-11-14 | 19.17 | 18.99 | -0.26 | -1.35% | 18.99 | 19.34 | 55016 | 10530.14 | 3.48% | 0.00 |
| 2025-11-13 | 19.06 | 19.25 | 0.15 | 0.79% | 18.91 | 19.34 | 58662 | 11243.64 | 3.71% | 0.00 |
| 2025-11-12 | 19.03 | 19.10 | 0.03 | 0.16% | 18.79 | 19.15 | 56732 | 10759.90 | 3.59% | 1000.00 |
| 2025-11-11 | 18.76 | 19.07 | 0.22 | 1.17% | 18.71 | 19.25 | 64421 | 12273.91 | 4.07% | 0.00 |
| 2025-11-10 | 18.73 | 18.85 | 0.14 | 0.75% | 18.70 | 19.03 | 64918 | 12241.19 | 4.10% | 0.00 |
| 2025-11-07 | 18.65 | 18.71 | -0.08 | -0.43% | 18.47 | 18.79 | 52684 | 9819.98 | 3.33% | 0.00 |
| 2025-11-06 | 18.12 | 18.79 | 0.67 | 3.70% | 18.04 | 18.84 | 99926 | 18631.51 | 6.31% | 0.00 |
| 2025-11-05 | 17.88 | 18.12 | 0.08 | 0.44% | 17.88 | 18.15 | 23947 | 4330.37 | 1.51% | 0.00 |
| 2025-11-04 | 18.08 | 18.04 | -0.09 | -0.50% | 17.89 | 18.13 | 21103 | 3797.92 | 1.33% | 0.00 |
| 2025-11-03 | 18.02 | 18.13 | 0.18 | 1.00% | 17.88 | 18.13 | 26559 | 4787.01 | 1.68% | 0.00 |
| 2025-10-31 | 17.69 | 17.95 | 0.24 | 1.36% | 17.69 | 17.99 | 24405 | 4369.45 | 1.54% | 0.00 |
| 2025-10-30 | 17.95 | 17.71 | -0.24 | -1.34% | 17.68 | 18.08 | 26645 | 4753.10 | 1.68% | 0.00 |
| 2025-10-29 | 18.02 | 17.95 | -0.05 | -0.28% | 17.70 | 18.10 | 31178 | 5560.57 | 1.97% | 0.00 |
| 2025-10-28 | 18.16 | 18.00 | -0.31 | -1.69% | 17.90 | 18.18 | 42558 | 7665.07 | 2.69% | 0.00 |
| 2025-10-27 | 17.97 | 18.31 | 0.40 | 2.23% | 17.93 | 18.34 | 40905 | 7428.82 | 2.58% | 0.00 |
| 2025-10-24 | 17.88 | 17.91 | -0.05 | -0.28% | 17.86 | 18.07 | 24926 | 4470.45 | 1.58% | 0.00 |
| 2025-10-23 | 17.75 | 17.96 | 0.10 | 0.56% | 17.52 | 17.96 | 26018 | 4603.97 | 1.64% | 0.00 |
| 2025-10-22 | 17.88 | 17.86 | -0.02 | -0.11% | 17.82 | 18.05 | 27241 | 4889.63 | 1.72% | 0.00 |
| 2025-10-21 | 17.66 | 17.88 | 0.17 | 0.96% | 17.62 | 17.92 | 21559 | 3841.13 | 1.36% | 0.00 |
| 2025-10-20 | 17.62 | 17.71 | 0.24 | 1.37% | 17.53 | 17.72 | 18286 | 3223.87 | 1.16% | 0.00 |
| 2025-10-17 | 17.75 | 17.47 | -0.33 | -1.85% | 17.46 | 17.84 | 32487 | 5733.31 | 2.05% | 0.00 |
| 2025-10-16 | 18.16 | 17.80 | -0.35 | -1.93% | 17.71 | 18.25 | 34941 | 6259.95 | 2.21% | 0.00 |
| 2025-10-15 | 18.18 | 18.15 | 0.19 | 1.06% | 17.96 | 18.25 | 26764 | 4853.82 | 1.69% | 0.00 |
| 2025-10-14 | 18.26 | 17.96 | -0.30 | -1.64% | 17.89 | 18.37 | 33757 | 6122.88 | 2.13% | 0.00 |
| 2025-10-13 | 17.70 | 18.26 | -0.05 | -0.27% | 17.68 | 18.28 | 31549 | 5692.41 | 1.99% | 0.00 |
| 2025-10-10 | 18.23 | 18.31 | -0.02 | -0.11% | 18.22 | 18.48 | 35907 | 6597.58 | 2.27% | 0.00 |
| 2025-10-09 | 18.24 | 18.33 | 0.09 | 0.49% | 18.02 | 18.36 | 39191 | 7134.44 | 2.48% | 0.00 |
| 2025-09-30 | 18.43 | 18.24 | -0.19 | -1.03% | 18.22 | 18.47 | 31434 | 5764.04 | 1.99% | 0.00 |
| 2025-09-29 | 18.45 | 18.43 | -0.01 | -0.05% | 18.07 | 18.47 | 29808 | 5467.90 | 1.88% | 10.00 |
| 2025-09-26 | 18.60 | 18.44 | -0.22 | -1.18% | 18.43 | 18.78 | 35724 | 6651.58 | 2.26% | 0.00 |
| 2025-09-25 | 18.47 | 18.66 | 0.19 | 1.03% | 18.32 | 18.75 | 45631 | 8491.47 | 2.88% | 0.00 |
| 2025-09-24 | 18.23 | 18.47 | 0.28 | 1.54% | 18.13 | 18.47 | 32001 | 5862.46 | 2.02% | 13.00 |
| 2025-09-23 | 18.66 | 18.19 | -0.58 | -3.09% | 17.94 | 18.68 | 62661 | 11411.57 | 3.96% | 0.00 |
| 2025-09-22 | 18.55 | 18.77 | 0.09 | 0.48% | 18.46 | 18.81 | 38498 | 7172.92 | 2.43% | 0.00 |
| 2025-09-19 | 18.80 | 18.68 | -0.12 | -0.64% | 18.49 | 18.88 | 52858 | 9853.82 | 3.34% | 0.00 |
| 2025-09-18 | 19.31 | 18.80 | -0.52 | -2.69% | 18.69 | 19.43 | 92535 | 17602.08 | 5.85% | 0.00 |
| 2025-09-17 | 19.80 | 19.32 | -0.54 | -2.72% | 19.30 | 19.89 | 84243 | 16413.78 | 5.32% | 0.00 |
| 2025-09-16 | 19.54 | 19.86 | 0.31 | 1.59% | 19.28 | 19.91 | 78998 | 15486.02 | 4.99% | 0.00 |
| 2025-09-15 | 19.69 | 19.55 | -0.24 | -1.21% | 19.53 | 19.84 | 63931 | 12555.83 | 4.04% | 0.00 |
| 2025-09-12 | 20.16 | 19.79 | -0.35 | -1.74% | 19.71 | 20.16 | 86170 | 17099.46 | 5.45% | 0.00 |
| 2025-09-11 | 20.20 | 20.14 | -0.24 | -1.18% | 19.88 | 20.24 | 112264 | 22466.28 | 7.09% | 100.00 |
| 2025-09-10 | 19.62 | 20.38 | 0.68 | 3.45% | 19.61 | 20.47 | 149227 | 30030.40 | 9.43% | 1080.00 |
| 2025-09-09 | 19.80 | 19.70 | -0.17 | -0.86% | 19.51 | 20.04 | 80972 | 16003.48 | 5.12% | 0.00 |
| 2025-09-08 | 19.61 | 19.87 | 0.13 | 0.66% | 19.58 | 19.94 | 108443 | 21465.55 | 6.85% | 0.00 |
| 2025-09-05 | 19.06 | 19.74 | 0.69 | 3.62% | 18.87 | 19.75 | 136820 | 26696.40 | 8.65% | 0.00 |
| 2025-09-04 | 18.87 | 19.05 | 0.18 | 0.95% | 18.66 | 19.38 | 98555 | 18825.11 | 6.23% | 6.00 |
| 2025-09-03 | 19.47 | 18.87 | -0.59 | -3.03% | 18.73 | 19.58 | 78978 | 15111.92 | 4.99% | 0.00 |
| 2025-09-02 | 19.81 | 19.46 | -0.44 | -2.21% | 19.25 | 19.82 | 109670 | 21344.00 | 6.93% | 0.00 |
| 2025-09-01 | 18.98 | 19.90 | 0.96 | 5.07% | 18.75 | 20.05 | 183414 | 36197.64 | 11.59% | 21.00 |
| 2025-08-29 | 18.81 | 18.94 | 0.03 | 0.16% | 18.81 | 19.34 | 70731 | 13492.80 | 4.47% | 0.00 |
| 2025-08-28 | 18.73 | 18.91 | 0.22 | 1.18% | 18.30 | 19.08 | 83466 | 15623.68 | 5.27% | 4.00 |
| 2025-08-27 | 19.44 | 18.69 | -0.75 | -3.86% | 18.64 | 19.44 | 106614 | 20320.48 | 6.74% | 0.00 |
| 2025-08-26 | 19.26 | 19.44 | 0.20 | 1.04% | 19.09 | 19.86 | 98982 | 19263.92 | 6.26% | 0.00 |
| 2025-08-25 | 19.39 | 19.24 | -0.04 | -0.21% | 19.13 | 19.41 | 92521 | 17803.32 | 5.85% | 0.00 |
| 2025-08-22 | 19.86 | 19.28 | -0.11 | -0.57% | 19.04 | 19.91 | 117101 | 22573.92 | 7.40% | 0.00 |
| 2025-08-21 | 19.26 | 19.39 | 0.16 | 0.83% | 19.13 | 19.67 | 101141 | 19679.05 | 6.39% | 8.00 |
| 2025-08-20 | 19.18 | 19.23 | -0.04 | -0.21% | 19.05 | 19.44 | 75258 | 14422.63 | 4.76% | 0.00 |
| 2025-08-19 | 19.06 | 19.27 | 0.22 | 1.15% | 18.87 | 19.61 | 127337 | 24449.51 | 8.05% | 0.00 |
| 2025-08-18 | 18.44 | 19.05 | 0.61 | 3.31% | 18.43 | 19.17 | 112692 | 21289.13 | 7.12% | 2.00 |
| 2025-08-15 | 17.98 | 18.44 | 0.38 | 2.10% | 17.98 | 18.48 | 72106 | 13209.67 | 4.56% | 44.00 |
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。
