| 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 | 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 |
| 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 |
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。
