| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 30.66 | 31.06 | 0.52 | 1.70% | 30.64 | 31.18 | 102569 | 31723.67 | 1.89% | 0.00 |
| 2025-10-24 | 30.50 | 30.54 | 0.05 | 0.16% | 30.44 | 30.86 | 67466 | 20632.57 | 1.24% | 36.00 |
| 2025-10-23 | 30.50 | 30.49 | -0.03 | -0.10% | 30.15 | 30.51 | 62944 | 19089.52 | 1.16% | 0.00 |
| 2025-10-22 | 30.70 | 30.52 | -0.25 | -0.81% | 30.51 | 30.81 | 61090 | 18720.23 | 1.13% | 7.00 |
| 2025-10-21 | 30.55 | 30.77 | 0.29 | 0.95% | 30.51 | 30.84 | 61859 | 18993.80 | 1.14% | 0.00 |
| 2025-10-20 | 30.89 | 30.48 | -0.23 | -0.75% | 30.40 | 30.95 | 71399 | 21807.68 | 1.32% | 0.00 |
| 2025-10-17 | 31.10 | 30.71 | -0.47 | -1.51% | 30.71 | 31.28 | 87068 | 26957.55 | 1.60% | 5.00 |
| 2025-10-16 | 31.27 | 31.18 | -0.22 | -0.70% | 31.04 | 31.57 | 85146 | 26607.24 | 1.57% | 0.00 |
| 2025-10-15 | 31.08 | 31.40 | 0.24 | 0.77% | 31.02 | 31.43 | 97439 | 30453.22 | 1.80% | 0.00 |
| 2025-10-14 | 31.20 | 31.16 | -0.03 | -0.10% | 31.08 | 31.59 | 106562 | 33324.47 | 1.96% | 0.00 |
| 2025-10-13 | 31.04 | 31.19 | -0.36 | -1.14% | 30.89 | 31.26 | 108894 | 33871.20 | 2.01% | 0.00 |
| 2025-10-10 | 31.58 | 31.55 | -0.03 | -0.09% | 31.34 | 31.77 | 99125 | 31289.66 | 1.83% | 0.00 |
| 2025-10-09 | 31.60 | 31.58 | 0.03 | 0.10% | 31.17 | 31.74 | 104868 | 32971.98 | 1.93% | 0.00 |
| 2025-09-30 | 31.72 | 31.55 | -0.23 | -0.72% | 31.45 | 31.73 | 74231 | 23439.85 | 1.37% | 0.00 |
| 2025-09-29 | 31.48 | 31.78 | 0.41 | 1.31% | 31.09 | 31.92 | 96304 | 30301.68 | 1.77% | 23.00 |
| 2025-09-26 | 31.46 | 31.37 | -0.08 | -0.25% | 31.20 | 31.66 | 78445 | 24655.66 | 1.45% | 0.00 |
| 2025-09-25 | 31.70 | 31.45 | -0.23 | -0.73% | 31.45 | 31.81 | 79949 | 25256.03 | 1.47% | 0.00 |
| 2025-09-24 | 31.37 | 31.68 | 0.14 | 0.44% | 31.33 | 31.84 | 72261 | 22854.52 | 1.33% | 0.00 |
| 2025-09-23 | 31.88 | 31.54 | -0.36 | -1.13% | 31.18 | 31.96 | 91555 | 28810.46 | 1.69% | 0.00 |
| 2025-09-22 | 32.20 | 31.90 | -0.24 | -0.75% | 31.71 | 32.24 | 70408 | 22446.78 | 1.30% | 0.00 |
| 2025-09-19 | 32.15 | 32.14 | -0.05 | -0.16% | 32.03 | 32.34 | 80736 | 25969.15 | 1.49% | 2.00 |
| 2025-09-18 | 32.81 | 32.19 | -0.61 | -1.86% | 31.96 | 32.90 | 128153 | 41598.55 | 2.36% | 0.00 |
| 2025-09-17 | 33.00 | 32.80 | -0.11 | -0.33% | 32.74 | 33.80 | 125526 | 41493.81 | 2.31% | 0.00 |
| 2025-09-16 | 33.42 | 32.91 | -0.61 | -1.82% | 32.64 | 33.62 | 118718 | 39120.03 | 2.19% | 0.00 |
| 2025-09-15 | 33.21 | 33.52 | 0.37 | 1.12% | 33.08 | 33.70 | 123800 | 41403.38 | 2.28% | 0.00 |
| 2025-09-12 | 33.86 | 33.15 | -0.69 | -2.04% | 33.05 | 33.98 | 148984 | 49647.11 | 2.75% | 0.00 |
| 2025-09-11 | 33.30 | 33.84 | 0.43 | 1.29% | 33.17 | 33.86 | 110364 | 37013.12 | 2.03% | 6.00 |
| 2025-09-10 | 33.50 | 33.41 | -0.21 | -0.62% | 33.29 | 33.75 | 85210 | 28520.66 | 1.57% | 0.00 |
| 2025-09-09 | 33.80 | 33.62 | -0.53 | -1.55% | 33.41 | 34.02 | 109290 | 36832.52 | 2.01% | 0.00 |
| 2025-09-08 | 33.35 | 34.15 | 0.85 | 2.55% | 33.35 | 34.26 | 187731 | 63801.95 | 3.46% | 12.00 |
| 2025-09-05 | 32.76 | 33.30 | 0.48 | 1.46% | 32.38 | 33.34 | 148564 | 48789.91 | 2.74% | 5.00 |
| 2025-09-04 | 32.88 | 32.82 | -0.08 | -0.24% | 32.32 | 33.19 | 158956 | 52063.60 | 2.93% | 0.00 |
| 2025-09-03 | 33.44 | 32.90 | -0.45 | -1.35% | 32.67 | 33.95 | 141635 | 46825.45 | 2.61% | 0.00 |
| 2025-09-02 | 33.70 | 33.35 | -0.51 | -1.51% | 33.15 | 34.10 | 167754 | 56276.21 | 3.09% | 0.00 |
| 2025-09-01 | 33.65 | 33.86 | 0.20 | 0.59% | 33.42 | 34.34 | 219327 | 74470.99 | 4.04% | 0.00 |
| 2025-08-29 | 32.54 | 33.66 | 1.13 | 3.47% | 32.48 | 34.23 | 307197 | 103785.12 | 5.66% | 5.00 |
| 2025-08-28 | 32.30 | 32.53 | 0.23 | 0.71% | 31.76 | 32.63 | 151441 | 48857.15 | 2.79% | 0.00 |
| 2025-08-27 | 33.10 | 32.30 | -0.71 | -2.15% | 32.30 | 33.15 | 183965 | 60289.45 | 3.39% | 7.00 |
| 2025-08-26 | 33.24 | 33.01 | -0.28 | -0.84% | 32.91 | 33.28 | 166287 | 55001.73 | 3.06% | 1.00 |
| 2025-08-25 | 32.71 | 33.29 | 0.58 | 1.77% | 32.65 | 33.30 | 206588 | 68212.17 | 3.81% | 1.00 |
| 2025-08-22 | 32.66 | 32.71 | 0.13 | 0.40% | 32.35 | 32.79 | 139959 | 45575.31 | 2.58% | 0.00 |
| 2025-08-21 | 32.62 | 32.58 | -0.04 | -0.12% | 32.46 | 32.95 | 149918 | 49004.13 | 2.76% | 9.00 |
| 2025-08-20 | 31.98 | 32.62 | 0.42 | 1.30% | 31.88 | 32.68 | 171836 | 55730.30 | 3.17% | 9.00 |
| 2025-08-19 | 32.28 | 32.20 | -0.11 | -0.34% | 32.11 | 32.75 | 157952 | 51085.69 | 2.91% | 6.00 |
| 2025-08-18 | 32.29 | 32.31 | 0.39 | 1.22% | 32.02 | 32.59 | 222320 | 71828.48 | 4.10% | 2.00 |
| 2025-08-15 | 31.60 | 31.92 | 0.20 | 0.63% | 31.22 | 31.99 | 204337 | 64873.84 | 3.77% | 9.00 |
| 2025-08-14 | 31.53 | 31.72 | 0.19 | 0.60% | 31.45 | 33.08 | 320974 | 102837.77 | 5.91% | 6.00 |
| 2025-08-13 | 31.80 | 31.53 | 0.81 | 2.64% | 31.36 | 32.35 | 369753 | 117336.91 | 6.81% | 2.00 |
| 2025-08-12 | 30.77 | 30.72 | -0.04 | -0.13% | 30.57 | 30.85 | 62442 | 19168.15 | 1.15% | 0.00 |
| 2025-08-11 | 30.25 | 30.76 | 0.53 | 1.75% | 30.18 | 30.78 | 89668 | 27427.28 | 1.65% | 59.00 |
| 2025-08-08 | 30.28 | 30.23 | -0.06 | -0.20% | 30.19 | 30.44 | 57876 | 17525.89 | 1.07% | 1.00 |
| 2025-08-07 | 30.14 | 30.29 | 0.11 | 0.36% | 30.11 | 30.34 | 67555 | 20435.43 | 1.24% | 0.00 |
| 2025-08-06 | 30.36 | 30.18 | -0.17 | -0.56% | 30.01 | 30.36 | 93826 | 28257.58 | 1.73% | 1.00 |
| 2025-08-05 | 30.31 | 30.35 | 0.07 | 0.23% | 30.17 | 30.41 | 46000 | 13942.34 | 0.85% | 4.00 |
| 2025-08-04 | 30.25 | 30.28 | 0.00 | 0.00% | 30.03 | 30.29 | 49440 | 14919.43 | 0.91% | 10.00 |
| 2025-08-01 | 30.28 | 30.28 | 0.06 | 0.20% | 30.21 | 30.58 | 63603 | 19312.77 | 1.17% | 5.00 |
| 2025-07-31 | 30.88 | 30.22 | -0.73 | -2.36% | 30.14 | 30.94 | 85031 | 25883.77 | 1.57% | 0.00 |
| 2025-07-30 | 30.95 | 30.95 | -0.02 | -0.06% | 30.70 | 31.14 | 63481 | 19669.89 | 1.17% | 4.00 |
| 2025-07-29 | 31.05 | 30.97 | -0.17 | -0.55% | 30.65 | 31.13 | 64270 | 19838.06 | 1.18% | 0.00 |
| 2025-07-28 | 30.91 | 31.14 | 0.24 | 0.78% | 30.80 | 31.28 | 69095 | 21490.47 | 1.27% | 6.00 |
| 2025-07-25 | 31.09 | 30.90 | -0.11 | -0.35% | 30.79 | 31.23 | 67121 | 20778.76 | 1.24% | 21.00 |
| 2025-07-24 | 30.51 | 31.01 | 0.53 | 1.74% | 30.42 | 31.10 | 87079 | 26858.72 | 1.60% | 11.00 |
| 2025-07-23 | 30.61 | 30.48 | -0.13 | -0.42% | 30.45 | 30.99 | 83444 | 25620.63 | 1.54% | 0.00 |
| 2025-07-22 | 30.26 | 30.61 | 0.35 | 1.16% | 30.08 | 30.64 | 97453 | 29585.22 | 1.80% | 6.00 |
| 2025-07-21 | 30.17 | 30.26 | 0.10 | 0.33% | 30.09 | 30.30 | 61340 | 18517.13 | 1.13% | 0.00 |
| 2025-07-18 | 30.09 | 30.16 | 0.07 | 0.23% | 30.03 | 30.26 | 62596 | 18878.66 | 1.15% | 0.00 |
| 2025-07-17 | 29.92 | 30.09 | 0.23 | 0.77% | 29.87 | 30.16 | 58269 | 17507.49 | 1.07% | 0.00 |
| 2025-07-16 | 29.83 | 29.86 | 0.04 | 0.13% | 29.77 | 29.99 | 41133 | 12294.09 | 0.76% | 0.00 |
| 2025-07-15 | 30.06 | 29.82 | -0.25 | -0.83% | 29.66 | 30.11 | 65766 | 19624.45 | 1.21% | 0.00 |
| 2025-07-14 | 29.95 | 30.07 | 0.13 | 0.43% | 29.88 | 30.20 | 61851 | 18564.20 | 1.14% | 0.00 |
| 2025-07-11 | 29.68 | 29.94 | 0.22 | 0.74% | 29.66 | 30.12 | 87176 | 26101.22 | 1.61% | 0.00 |
| 2025-07-10 | 29.46 | 29.72 | 0.20 | 0.68% | 29.41 | 29.78 | 54942 | 16281.37 | 1.01% | 0.00 |
| 2025-07-09 | 29.64 | 29.52 | -0.12 | -0.40% | 29.48 | 29.82 | 68621 | 20344.29 | 1.26% | 0.00 |
| 2025-07-08 | 29.36 | 29.64 | 0.28 | 0.95% | 29.35 | 29.67 | 59950 | 17718.15 | 1.10% | 0.00 |
| 2025-07-07 | 29.39 | 29.36 | -0.06 | -0.20% | 29.29 | 29.43 | 26548 | 7797.05 | 0.49% | 0.00 |
| 2025-07-04 | 29.47 | 29.42 | -0.07 | -0.24% | 29.35 | 29.56 | 41332 | 12170.44 | 0.76% | 0.00 |
| 2025-07-03 | 29.44 | 29.49 | 0.07 | 0.24% | 29.38 | 29.53 | 45947 | 13534.91 | 0.85% | 2.00 |
| 2025-07-02 | 29.42 | 29.42 | 0.00 | 0.00% | 29.27 | 29.43 | 43628 | 12792.86 | 0.80% | 0.00 |
| 2025-07-01 | 29.53 | 29.42 | -0.11 | -0.37% | 29.31 | 29.53 | 44238 | 13003.90 | 0.82% | 0.00 |
| 2025-06-30 | 29.37 | 29.53 | 0.22 | 0.75% | 29.36 | 29.55 | 44519 | 13112.96 | 0.82% | 0.00 |
金龙鱼(300999)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。
