| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 29.42 | 29.31 | -0.02 | -0.07% | 29.25 | 29.50 | 44197 | 12979.68 | 0.81% | 0.00 |
| 2025-06-26 | 29.57 | 29.33 | -0.24 | -0.81% | 29.33 | 29.72 | 51793 | 15274.82 | 0.95% | 0.00 |
| 2025-06-25 | 29.44 | 29.57 | 0.26 | 0.89% | 29.18 | 29.57 | 58255 | 17109.40 | 1.07% | 0.00 |
| 2025-06-24 | 29.01 | 29.31 | 0.34 | 1.17% | 28.90 | 29.33 | 50160 | 14657.54 | 0.92% | 0.00 |
| 2025-06-23 | 28.70 | 28.97 | 0.27 | 0.94% | 28.57 | 29.02 | 42364 | 12206.61 | 0.78% | 1.00 |
| 2025-06-20 | 28.95 | 28.70 | -0.40 | -1.37% | 28.70 | 29.24 | 61465 | 17791.80 | 1.13% | 0.00 |
| 2025-06-19 | 29.41 | 29.10 | -0.34 | -1.15% | 29.05 | 29.47 | 46869 | 13689.05 | 0.86% | 0.00 |
| 2025-06-18 | 29.56 | 29.44 | -0.14 | -0.47% | 29.38 | 29.63 | 32564 | 9597.72 | 0.60% | 0.00 |
| 2025-06-17 | 29.50 | 29.58 | 0.11 | 0.37% | 29.47 | 29.73 | 42644 | 12609.55 | 0.79% | 0.00 |
| 2025-06-16 | 29.57 | 29.47 | -0.33 | -1.11% | 29.22 | 29.60 | 80597 | 23666.01 | 1.49% | 0.00 |
| 2025-06-13 | 30.05 | 29.80 | -0.30 | -1.00% | 29.55 | 30.25 | 122058 | 36319.21 | 2.25% | 51.00 |
| 2025-06-12 | 30.02 | 30.10 | 0.00 | 0.00% | 29.85 | 30.14 | 48377 | 14512.21 | 0.89% | 0.00 |
| 2025-06-11 | 30.03 | 30.10 | 0.10 | 0.33% | 29.99 | 30.27 | 49834 | 15020.58 | 0.92% | 0.00 |
| 2025-06-10 | 30.40 | 30.00 | -0.37 | -1.22% | 29.84 | 30.40 | 66285 | 19939.38 | 1.22% | 1.00 |
| 2025-06-09 | 30.19 | 30.37 | 0.19 | 0.63% | 30.08 | 30.43 | 44485 | 13486.30 | 0.82% | 0.00 |
| 2025-06-06 | 30.21 | 30.18 | -0.02 | -0.07% | 30.15 | 30.32 | 35565 | 10740.95 | 0.66% | 0.00 |
| 2025-06-05 | 30.56 | 30.20 | -0.34 | -1.11% | 30.15 | 30.60 | 60393 | 18302.22 | 1.11% | 0.00 |
| 2025-06-04 | 30.65 | 30.54 | -0.11 | -0.36% | 30.46 | 30.69 | 42648 | 13034.70 | 0.79% | 0.00 |
| 2025-06-03 | 30.05 | 30.65 | 0.34 | 1.12% | 29.57 | 30.66 | 74134 | 22504.66 | 1.37% | 0.00 |
| 2025-05-30 | 30.51 | 30.31 | -0.30 | -0.98% | 30.31 | 30.70 | 46780 | 14259.85 | 0.86% | 0.00 |
| 2025-05-29 | 30.47 | 30.61 | 0.13 | 0.43% | 30.12 | 30.63 | 52802 | 16082.02 | 0.97% | 0.00 |
| 2025-05-28 | 30.44 | 30.48 | 0.01 | 0.03% | 30.21 | 30.58 | 41351 | 12571.96 | 0.76% | 0.00 |
| 2025-05-27 | 30.48 | 30.47 | 0.06 | 0.20% | 30.41 | 30.75 | 47081 | 14387.27 | 0.87% | 0.00 |
| 2025-05-26 | 30.55 | 30.41 | -0.16 | -0.52% | 30.32 | 30.69 | 45932 | 14005.05 | 0.85% | 2.00 |
| 2025-05-23 | 30.88 | 30.57 | -0.31 | -1.00% | 30.56 | 31.05 | 52159 | 16069.15 | 0.96% | 7.00 |
| 2025-05-22 | 31.24 | 30.88 | -0.36 | -1.15% | 30.84 | 31.24 | 45945 | 14240.10 | 0.85% | 2.00 |
| 2025-05-21 | 31.39 | 31.24 | -0.08 | -0.26% | 31.18 | 31.49 | 41716 | 13060.83 | 0.77% | 0.00 |
| 2025-05-20 | 31.08 | 31.32 | 0.18 | 0.58% | 31.08 | 31.59 | 57736 | 18115.68 | 1.06% | 0.00 |
| 2025-05-19 | 31.17 | 31.14 | 0.03 | 0.10% | 30.89 | 31.18 | 34786 | 10799.47 | 0.64% | 0.00 |
| 2025-05-16 | 31.30 | 31.11 | -0.27 | -0.86% | 30.94 | 31.43 | 52160 | 16211.14 | 0.96% | 0.00 |
| 2025-05-15 | 31.55 | 31.38 | -0.22 | -0.70% | 31.31 | 31.63 | 38321 | 12045.88 | 0.71% | 0.00 |
| 2025-05-14 | 31.20 | 31.60 | 0.40 | 1.28% | 31.04 | 31.71 | 77480 | 24315.06 | 1.43% | 13.00 |
| 2025-05-13 | 31.53 | 31.20 | -0.15 | -0.48% | 31.20 | 31.59 | 60307 | 18905.62 | 1.11% | 0.00 |
| 2025-05-12 | 31.56 | 31.35 | -0.07 | -0.22% | 31.22 | 31.58 | 66761 | 20908.28 | 1.23% | 0.00 |
| 2025-05-09 | 31.76 | 31.42 | -0.28 | -0.88% | 31.40 | 31.82 | 48031 | 15137.03 | 0.89% | 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。
