| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.95 | 29.23 | 0.24 | 0.83% | 28.90 | 29.39 | 128011 | 37224.47 | 2.36% | 0.00 |
| 2026-02-02 | 29.83 | 28.99 | -1.11 | -3.69% | 28.93 | 29.97 | 230936 | 67976.45 | 4.26% | 6.00 |
| 2026-01-30 | 30.35 | 30.10 | -0.51 | -1.67% | 29.93 | 30.75 | 210429 | 63631.58 | 3.88% | 0.00 |
| 2026-01-29 | 29.51 | 30.61 | 1.03 | 3.48% | 29.49 | 30.66 | 251072 | 75813.77 | 4.63% | 36.00 |
| 2026-01-28 | 29.60 | 29.58 | -0.02 | -0.07% | 29.50 | 29.92 | 113357 | 33627.07 | 2.09% | 0.00 |
| 2026-01-27 | 30.11 | 29.60 | -0.62 | -2.05% | 29.57 | 30.11 | 128623 | 38229.40 | 2.37% | 30.00 |
| 2026-01-26 | 29.85 | 30.22 | 0.40 | 1.34% | 29.81 | 30.35 | 183822 | 55423.73 | 3.39% | 0.00 |
| 2026-01-23 | 29.70 | 29.82 | 0.22 | 0.74% | 29.65 | 29.88 | 103887 | 30947.73 | 1.91% | 0.00 |
| 2026-01-22 | 29.60 | 29.60 | 0.02 | 0.07% | 29.56 | 29.89 | 90245 | 26790.89 | 1.66% | 2.00 |
| 2026-01-21 | 29.80 | 29.58 | -0.28 | -0.94% | 29.51 | 29.95 | 97407 | 28869.61 | 1.80% | 0.00 |
| 2026-01-20 | 29.51 | 29.86 | 0.31 | 1.05% | 29.48 | 30.08 | 116674 | 34794.33 | 2.15% | 7.00 |
| 2026-01-19 | 29.43 | 29.55 | 0.12 | 0.41% | 29.37 | 29.68 | 79324 | 23423.14 | 1.46% | 2.00 |
| 2026-01-16 | 29.81 | 29.43 | -0.29 | -0.98% | 29.35 | 29.92 | 112364 | 33229.74 | 2.07% | 4.00 |
| 2026-01-15 | 29.88 | 29.72 | -0.25 | -0.83% | 29.63 | 30.09 | 102591 | 30588.81 | 1.89% | 0.00 |
| 2026-01-14 | 29.71 | 29.97 | 0.27 | 0.91% | 29.66 | 30.32 | 204524 | 61463.10 | 3.77% | 0.00 |
| 2026-01-13 | 29.95 | 29.70 | -0.16 | -0.54% | 29.63 | 30.21 | 136709 | 40861.95 | 2.52% | 56.00 |
| 2026-01-12 | 29.50 | 29.86 | 0.32 | 1.08% | 29.45 | 29.99 | 132966 | 39586.01 | 2.45% | 2.00 |
| 2026-01-09 | 29.52 | 29.54 | 0.06 | 0.20% | 29.33 | 29.63 | 96310 | 28410.04 | 1.77% | 3.00 |
| 2026-01-08 | 29.30 | 29.48 | 0.11 | 0.37% | 29.16 | 29.59 | 85809 | 25207.11 | 1.58% | 0.00 |
| 2026-01-07 | 29.48 | 29.37 | -0.10 | -0.34% | 29.27 | 29.57 | 89402 | 26287.60 | 1.65% | 0.00 |
| 2026-01-06 | 29.37 | 29.47 | 0.10 | 0.34% | 29.20 | 29.48 | 112316 | 32993.82 | 2.07% | 6.00 |
| 2026-01-05 | 28.75 | 29.37 | 0.63 | 2.19% | 28.71 | 29.40 | 123877 | 36150.48 | 2.28% | 0.00 |
| 2025-12-31 | 29.02 | 28.74 | -0.28 | -0.96% | 28.69 | 29.05 | 72750 | 20935.79 | 1.34% | 0.00 |
| 2025-12-30 | 28.88 | 29.02 | 0.14 | 0.48% | 28.88 | 29.08 | 57030 | 16541.11 | 1.05% | 0.00 |
| 2025-12-29 | 29.02 | 28.88 | -0.24 | -0.82% | 28.88 | 29.18 | 74629 | 21664.34 | 1.38% | 0.00 |
| 2025-12-26 | 29.08 | 29.12 | 0.06 | 0.21% | 28.99 | 29.24 | 70507 | 20519.32 | 1.30% | 0.00 |
| 2025-12-25 | 28.96 | 29.06 | 0.10 | 0.35% | 28.82 | 29.08 | 64406 | 18686.48 | 1.19% | 0.00 |
| 2025-12-24 | 28.96 | 28.96 | 0.00 | 0.00% | 28.72 | 29.02 | 56522 | 16330.96 | 1.04% | 0.00 |
| 2025-12-23 | 29.25 | 28.96 | -0.29 | -0.99% | 28.88 | 29.27 | 80529 | 23381.38 | 1.48% | 0.00 |
| 2025-12-22 | 29.20 | 29.25 | -0.05 | -0.17% | 29.16 | 29.40 | 86472 | 25313.22 | 1.59% | 0.00 |
| 2025-12-19 | 28.89 | 29.30 | 0.40 | 1.38% | 28.80 | 29.39 | 118089 | 34415.87 | 2.18% | 15.00 |
| 2025-12-18 | 28.92 | 28.90 | -0.14 | -0.48% | 28.87 | 29.08 | 82083 | 23758.03 | 1.51% | 0.00 |
| 2025-12-17 | 28.75 | 29.04 | 0.19 | 0.66% | 28.53 | 29.06 | 109452 | 31565.65 | 2.02% | 0.00 |
| 2025-12-16 | 28.55 | 28.85 | 0.17 | 0.59% | 28.55 | 29.00 | 104236 | 30056.03 | 1.92% | 0.00 |
| 2025-12-15 | 28.56 | 28.68 | 0.05 | 0.17% | 28.50 | 28.90 | 78841 | 22659.76 | 1.45% | 1.00 |
| 2025-12-12 | 28.69 | 28.63 | -0.07 | -0.24% | 28.38 | 28.76 | 99469 | 28382.79 | 1.83% | 0.00 |
| 2025-12-11 | 29.00 | 28.70 | -0.38 | -1.31% | 28.64 | 29.05 | 82108 | 23626.54 | 1.51% | 0.00 |
| 2025-12-10 | 28.84 | 29.08 | 0.19 | 0.66% | 28.71 | 29.19 | 90052 | 26115.35 | 1.66% | 7.00 |
| 2025-12-09 | 28.84 | 28.89 | 0.05 | 0.17% | 28.59 | 29.16 | 121291 | 34994.06 | 2.24% | 13.00 |
| 2025-12-08 | 29.09 | 28.84 | -0.26 | -0.89% | 28.76 | 29.15 | 99286 | 28731.15 | 1.83% | 1.00 |
| 2025-12-05 | 28.77 | 29.10 | 0.33 | 1.15% | 28.73 | 29.17 | 87101 | 25209.55 | 1.61% | 2.00 |
| 2025-12-04 | 29.00 | 28.77 | -0.28 | -0.96% | 28.66 | 29.08 | 80942 | 23333.42 | 1.49% | 0.00 |
| 2025-12-03 | 29.37 | 29.05 | -0.35 | -1.19% | 28.97 | 29.50 | 95525 | 27830.60 | 1.76% | 2.00 |
| 2025-12-02 | 29.69 | 29.40 | -0.32 | -1.08% | 29.31 | 29.78 | 91603 | 26964.16 | 1.69% | 0.00 |
| 2025-12-01 | 29.79 | 29.72 | -0.01 | -0.03% | 29.50 | 30.03 | 110083 | 32704.25 | 2.03% | 0.00 |
| 2025-11-28 | 29.64 | 29.73 | 0.09 | 0.30% | 29.38 | 29.79 | 79278 | 23484.01 | 1.46% | 0.00 |
| 2025-11-27 | 29.60 | 29.64 | 0.04 | 0.14% | 29.46 | 29.88 | 101991 | 30279.70 | 1.88% | 0.00 |
| 2025-11-26 | 30.01 | 29.60 | -0.39 | -1.30% | 29.60 | 30.16 | 147920 | 44194.50 | 2.73% | 0.00 |
| 2025-11-25 | 29.94 | 29.99 | -0.14 | -0.46% | 29.75 | 30.26 | 150325 | 45160.97 | 2.77% | 0.00 |
| 2025-11-24 | 30.52 | 30.13 | -0.75 | -2.43% | 29.78 | 30.75 | 258783 | 78352.38 | 4.77% | 3.00 |
| 2025-11-21 | 31.30 | 30.88 | -0.93 | -2.92% | 30.88 | 31.59 | 128929 | 40226.42 | 2.38% | 7.00 |
| 2025-11-20 | 32.01 | 31.81 | -0.93 | -2.84% | 31.73 | 32.35 | 137129 | 43940.29 | 2.53% | 6.00 |
| 2025-11-19 | 32.71 | 32.74 | 0.01 | 0.03% | 32.38 | 32.90 | 99846 | 32570.81 | 1.84% | 0.00 |
| 2025-11-18 | 32.81 | 32.73 | -0.18 | -0.55% | 32.61 | 33.09 | 95428 | 31272.44 | 1.76% | 0.00 |
| 2025-11-17 | 33.10 | 32.91 | -0.17 | -0.51% | 32.57 | 33.25 | 118718 | 38984.47 | 2.19% | 0.00 |
| 2025-11-14 | 33.35 | 33.08 | -0.39 | -1.17% | 33.06 | 33.78 | 132057 | 44013.55 | 2.43% | 15.00 |
| 2025-11-13 | 33.53 | 33.47 | -0.22 | -0.65% | 33.10 | 33.78 | 174608 | 58183.98 | 3.22% | 10.00 |
| 2025-11-12 | 33.65 | 33.69 | 0.05 | 0.15% | 33.46 | 33.95 | 208340 | 70106.23 | 3.84% | 0.00 |
| 2025-11-11 | 32.87 | 33.64 | 0.78 | 2.37% | 32.58 | 33.88 | 302436 | 101079.54 | 5.57% | 12.00 |
| 2025-11-10 | 31.48 | 32.86 | 1.38 | 4.38% | 31.30 | 33.09 | 230460 | 74767.74 | 4.25% | 5.00 |
| 2025-11-07 | 31.34 | 31.48 | 0.06 | 0.19% | 31.24 | 31.69 | 71999 | 22679.12 | 1.33% | 20.00 |
| 2025-11-06 | 31.26 | 31.42 | 0.08 | 0.26% | 31.25 | 31.62 | 70182 | 22087.07 | 1.29% | 6.00 |
| 2025-11-05 | 31.26 | 31.34 | -0.10 | -0.32% | 31.16 | 31.52 | 73143 | 22920.19 | 1.35% | 8.00 |
| 2025-11-04 | 31.96 | 31.44 | -0.52 | -1.63% | 31.30 | 31.98 | 99402 | 31359.49 | 1.83% | 0.00 |
| 2025-11-03 | 32.14 | 31.96 | -0.18 | -0.56% | 31.70 | 32.15 | 119360 | 38056.68 | 2.20% | 0.00 |
| 2025-10-31 | 31.98 | 32.14 | 0.82 | 2.62% | 31.69 | 32.42 | 183122 | 58839.33 | 3.37% | 30.00 |
| 2025-10-30 | 31.30 | 31.32 | -0.03 | -0.10% | 31.22 | 31.69 | 105262 | 33092.19 | 1.94% | 12.00 |
| 2025-10-29 | 30.95 | 31.35 | 0.40 | 1.29% | 30.79 | 31.37 | 91895 | 28629.16 | 1.69% | 0.00 |
| 2025-10-28 | 31.06 | 30.95 | -0.11 | -0.35% | 30.81 | 31.08 | 60598 | 18728.93 | 1.12% | 0.00 |
| 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 |
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。
