| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 28.87 | 28.47 | -0.34 | -1.18% | 28.37 | 28.91 | 102670 | 29335.56 | 1.89% | 14.00 |
| 2026-03-25 | 28.56 | 28.81 | 0.25 | 0.88% | 28.20 | 28.83 | 131971 | 37805.64 | 2.43% | 13.00 |
| 2026-03-24 | 28.80 | 28.56 | 0.03 | 0.11% | 28.07 | 28.90 | 149954 | 42581.20 | 2.76% | 30.00 |
| 2026-03-23 | 29.46 | 28.53 | -1.28 | -4.29% | 28.33 | 29.53 | 226171 | 65212.86 | 4.17% | 14.00 |
| 2026-03-20 | 30.31 | 29.81 | -0.43 | -1.42% | 29.80 | 30.57 | 141902 | 42709.32 | 2.61% | 0.00 |
| 2026-03-19 | 30.57 | 30.24 | -0.33 | -1.08% | 30.10 | 31.09 | 153453 | 46745.94 | 2.83% | 4.00 |
| 2026-03-18 | 30.95 | 30.57 | -0.54 | -1.74% | 30.33 | 31.18 | 166019 | 50815.87 | 3.06% | 0.00 |
| 2026-03-17 | 31.35 | 31.11 | -0.36 | -1.14% | 31.07 | 31.68 | 168459 | 52857.51 | 3.10% | 0.00 |
| 2026-03-16 | 32.03 | 31.47 | -0.13 | -0.41% | 31.33 | 32.04 | 240231 | 75903.09 | 4.43% | 0.00 |
| 2026-03-13 | 30.59 | 31.60 | 1.04 | 3.40% | 30.58 | 32.30 | 431819 | 137223.66 | 7.96% | 39.00 |
| 2026-03-12 | 30.78 | 30.56 | -0.07 | -0.23% | 30.33 | 30.94 | 207104 | 63415.59 | 3.82% | 0.00 |
| 2026-03-11 | 30.48 | 30.63 | -0.03 | -0.10% | 30.17 | 30.72 | 221390 | 67438.65 | 4.08% | 2.00 |
| 2026-03-10 | 31.50 | 30.66 | -1.21 | -3.80% | 30.42 | 31.74 | 404081 | 124842.70 | 7.45% | 4.00 |
| 2026-03-09 | 30.03 | 31.87 | 2.65 | 9.07% | 30.00 | 33.61 | 676927 | 217175.70 | 12.47% | 2.00 |
| 2026-03-06 | 28.50 | 29.22 | 0.52 | 1.81% | 28.40 | 29.31 | 122356 | 35356.10 | 2.25% | 0.00 |
| 2026-03-05 | 29.28 | 28.70 | -0.64 | -2.18% | 28.48 | 29.40 | 215486 | 62082.38 | 3.97% | 0.00 |
| 2026-03-04 | 29.20 | 29.34 | 0.21 | 0.72% | 29.10 | 29.70 | 166875 | 49098.50 | 3.08% | 1.00 |
| 2026-03-03 | 29.10 | 29.13 | 0.11 | 0.38% | 29.09 | 29.60 | 157758 | 46210.20 | 2.91% | 1.00 |
| 2026-03-02 | 29.10 | 29.02 | -0.39 | -1.33% | 28.97 | 29.46 | 124570 | 36268.12 | 2.30% | 0.00 |
| 2026-02-27 | 29.67 | 29.41 | 0.06 | 0.20% | 29.32 | 29.92 | 109743 | 32341.84 | 2.02% | 20.00 |
| 2026-02-26 | 29.49 | 29.35 | -0.11 | -0.37% | 29.31 | 29.59 | 74759 | 21997.54 | 1.38% | 0.00 |
| 2026-02-25 | 29.41 | 29.46 | 0.15 | 0.51% | 29.32 | 29.68 | 72717 | 21463.22 | 1.34% | 0.00 |
| 2026-02-24 | 29.47 | 29.31 | -0.05 | -0.17% | 29.17 | 29.59 | 94371 | 27671.47 | 1.74% | 0.00 |
| 2026-02-13 | 29.68 | 29.36 | -0.29 | -0.98% | 29.30 | 29.80 | 110745 | 32745.41 | 2.04% | 0.00 |
| 2026-02-12 | 29.99 | 29.65 | -0.34 | -1.13% | 29.62 | 30.04 | 88856 | 26411.43 | 1.64% | 0.00 |
| 2026-02-11 | 29.98 | 29.99 | 0.07 | 0.23% | 29.78 | 30.13 | 80702 | 24186.56 | 1.49% | 0.00 |
| 2026-02-10 | 30.18 | 29.92 | -0.23 | -0.76% | 29.90 | 30.27 | 66433 | 19926.51 | 1.22% | 1.00 |
| 2026-02-09 | 30.16 | 30.15 | 0.30 | 1.01% | 29.98 | 30.30 | 103047 | 31042.46 | 1.90% | 0.00 |
| 2026-02-06 | 29.90 | 29.85 | -0.22 | -0.73% | 29.85 | 30.23 | 103806 | 31132.12 | 1.91% | 0.00 |
| 2026-02-05 | 29.57 | 30.07 | 0.47 | 1.59% | 29.50 | 30.24 | 160436 | 48161.15 | 2.96% | 1.00 |
| 2026-02-04 | 29.20 | 29.60 | 0.37 | 1.27% | 29.05 | 29.65 | 127832 | 37598.53 | 2.36% | 0.00 |
| 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 |
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。
