| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 31.82 | 32.15 | 0.32 | 1.01% | 31.73 | 32.25 | 56759 | 18207.20 | 1.05% | 10.00 |
| 2025-04-02 | 32.20 | 31.83 | -0.46 | -1.42% | 31.77 | 32.50 | 51760 | 16568.63 | 0.95% | 0.00 |
| 2025-04-01 | 31.58 | 32.29 | 0.83 | 2.64% | 31.36 | 32.45 | 94748 | 30375.96 | 1.75% | 0.00 |
| 2025-03-31 | 31.70 | 31.46 | -0.38 | -1.19% | 31.34 | 32.04 | 61090 | 19326.89 | 1.13% | 0.00 |
| 2025-03-28 | 32.16 | 31.84 | -0.21 | -0.66% | 31.84 | 32.26 | 48084 | 15404.42 | 0.89% | 0.00 |
| 2025-03-27 | 31.85 | 32.05 | 0.13 | 0.41% | 31.79 | 32.14 | 43959 | 14061.91 | 0.81% | 0.00 |
| 2025-03-26 | 32.05 | 31.92 | -0.17 | -0.53% | 31.76 | 32.08 | 40796 | 13022.71 | 0.75% | 0.00 |
| 2025-03-25 | 31.91 | 32.09 | 0.17 | 0.53% | 31.75 | 32.09 | 53113 | 16953.22 | 0.98% | 0.00 |
| 2025-03-24 | 31.64 | 31.92 | 0.36 | 1.14% | 31.60 | 32.40 | 88288 | 28247.54 | 1.63% | 0.00 |
| 2025-03-21 | 31.83 | 31.56 | -0.39 | -1.22% | 31.53 | 32.19 | 73894 | 23509.70 | 1.36% | 0.00 |
| 2025-03-20 | 32.26 | 31.95 | -0.30 | -0.93% | 31.90 | 32.30 | 57452 | 18410.18 | 1.06% | 0.00 |
| 2025-03-19 | 32.51 | 32.25 | -0.36 | -1.10% | 32.12 | 32.62 | 56045 | 18121.51 | 1.03% | 0.00 |
| 2025-03-18 | 32.73 | 32.61 | -0.12 | -0.37% | 32.55 | 32.93 | 64053 | 20949.85 | 1.18% | 0.00 |
| 2025-03-17 | 32.92 | 32.73 | 0.06 | 0.18% | 32.59 | 33.18 | 74053 | 24277.88 | 1.36% | 0.00 |
| 2025-03-14 | 31.76 | 32.67 | 0.97 | 3.06% | 31.70 | 32.70 | 123600 | 40013.17 | 2.28% | 0.00 |
| 2025-03-13 | 31.88 | 31.70 | -0.17 | -0.53% | 31.53 | 31.88 | 52293 | 16578.04 | 0.96% | 12.00 |
| 2025-03-12 | 32.27 | 31.87 | -0.38 | -1.18% | 31.85 | 32.45 | 62200 | 19901.82 | 1.15% | 0.00 |
| 2025-03-11 | 31.68 | 32.25 | 0.32 | 1.00% | 31.58 | 32.25 | 65009 | 20767.36 | 1.20% | 1.00 |
| 2025-03-10 | 32.43 | 31.93 | 0.11 | 0.35% | 31.82 | 32.54 | 71107 | 22807.21 | 1.31% | 0.00 |
| 2025-03-07 | 32.40 | 31.82 | -0.59 | -1.82% | 31.76 | 32.40 | 73480 | 23499.47 | 1.35% | 0.00 |
| 2025-03-06 | 32.02 | 32.41 | 0.46 | 1.44% | 31.93 | 32.54 | 74434 | 24052.34 | 1.37% | 0.00 |
| 2025-03-05 | 32.25 | 31.95 | -0.13 | -0.41% | 31.72 | 32.29 | 54325 | 17334.33 | 1.00% | 0.00 |
| 2025-03-04 | 32.25 | 32.08 | 0.17 | 0.53% | 31.89 | 32.37 | 58175 | 18672.90 | 1.07% | 0.00 |
| 2025-03-03 | 31.81 | 31.91 | -0.07 | -0.22% | 31.78 | 32.39 | 57387 | 18405.94 | 1.06% | 0.00 |
| 2025-02-28 | 32.72 | 31.98 | -0.74 | -2.26% | 31.87 | 32.92 | 74350 | 24022.45 | 1.37% | 1.00 |
| 2025-02-27 | 32.51 | 32.72 | 0.10 | 0.31% | 32.37 | 32.88 | 72055 | 23493.54 | 1.33% | 0.00 |
| 2025-02-26 | 32.45 | 32.62 | 0.16 | 0.49% | 31.90 | 32.74 | 96159 | 31056.74 | 1.77% | 0.00 |
| 2025-02-25 | 32.87 | 32.46 | -0.68 | -2.05% | 32.38 | 33.01 | 91220 | 29740.84 | 1.68% | 1.00 |
| 2025-02-24 | 32.26 | 33.14 | 0.98 | 3.05% | 32.22 | 33.60 | 165888 | 54945.89 | 3.06% | 55.00 |
| 2025-02-21 | 31.73 | 32.16 | 0.90 | 2.88% | 31.60 | 33.14 | 150341 | 48542.07 | 2.77% | 2.00 |
| 2025-02-20 | 31.03 | 31.26 | 0.18 | 0.58% | 30.89 | 31.43 | 56917 | 17748.61 | 1.05% | 0.00 |
| 2025-02-19 | 30.89 | 31.08 | 0.31 | 1.01% | 30.61 | 31.08 | 56718 | 17513.35 | 1.05% | 0.00 |
| 2025-02-18 | 31.48 | 30.77 | -0.68 | -2.16% | 30.68 | 31.56 | 63403 | 19731.96 | 1.17% | 0.00 |
| 2025-02-17 | 31.50 | 31.45 | 0.00 | 0.00% | 31.26 | 31.78 | 59916 | 18850.10 | 1.10% | 0.00 |
| 2025-02-14 | 31.24 | 31.45 | 0.04 | 0.13% | 31.15 | 31.60 | 57477 | 18029.37 | 1.06% | 4.00 |
| 2025-02-13 | 31.25 | 31.41 | 0.11 | 0.35% | 31.20 | 31.68 | 74912 | 23591.99 | 1.38% | 0.00 |
| 2025-02-12 | 31.05 | 31.30 | 0.22 | 0.71% | 30.85 | 31.30 | 56791 | 17624.42 | 1.05% | 0.00 |
| 2025-02-11 | 31.38 | 31.08 | -0.30 | -0.96% | 30.82 | 31.47 | 60727 | 18853.19 | 1.12% | 0.00 |
| 2025-02-10 | 31.40 | 31.38 | 0.07 | 0.22% | 31.01 | 31.44 | 56633 | 17697.31 | 1.04% | 0.00 |
| 2025-02-07 | 30.99 | 31.31 | 0.28 | 0.90% | 30.86 | 31.59 | 71805 | 22477.07 | 1.32% | 0.00 |
| 2025-02-06 | 30.60 | 31.03 | 0.37 | 1.21% | 30.37 | 31.03 | 53697 | 16507.92 | 0.99% | 0.00 |
| 2025-02-05 | 30.58 | 30.66 | 0.08 | 0.26% | 30.43 | 30.90 | 44169 | 13556.24 | 0.81% | 0.00 |
| 2025-01-27 | 30.70 | 30.58 | -0.11 | -0.36% | 30.56 | 31.05 | 44287 | 13621.29 | 0.82% | 10.00 |
| 2025-01-24 | 30.58 | 30.69 | 0.06 | 0.20% | 30.46 | 30.78 | 38460 | 11785.57 | 0.71% | 0.00 |
| 2025-01-23 | 30.80 | 30.63 | 0.12 | 0.39% | 30.60 | 31.24 | 48609 | 15019.23 | 0.90% | 0.00 |
| 2025-01-22 | 30.64 | 30.51 | -0.34 | -1.10% | 30.26 | 30.85 | 34378 | 10462.07 | 0.63% | 0.00 |
| 2025-01-21 | 31.00 | 30.85 | -0.02 | -0.06% | 30.48 | 31.05 | 40871 | 12567.21 | 0.75% | 0.00 |
| 2025-01-20 | 31.20 | 30.87 | -0.11 | -0.36% | 30.83 | 31.30 | 39098 | 12140.71 | 0.72% | 0.00 |
| 2025-01-17 | 30.74 | 30.98 | 0.05 | 0.16% | 30.70 | 31.16 | 36243 | 11228.92 | 0.67% | 0.00 |
| 2025-01-16 | 31.14 | 30.93 | -0.09 | -0.29% | 30.71 | 31.66 | 52122 | 16201.98 | 0.96% | 0.00 |
| 2025-01-15 | 31.09 | 31.02 | -0.08 | -0.26% | 30.91 | 31.32 | 52224 | 16236.79 | 0.96% | 0.00 |
| 2025-01-14 | 30.48 | 31.10 | 0.61 | 2.00% | 30.36 | 31.17 | 66426 | 20507.35 | 1.22% | 1.00 |
| 2025-01-13 | 29.88 | 30.49 | 0.49 | 1.63% | 29.62 | 30.55 | 51172 | 15495.00 | 0.94% | 0.00 |
| 2025-01-10 | 30.49 | 30.00 | -0.41 | -1.35% | 29.99 | 30.62 | 45717 | 13850.72 | 0.84% | 5.00 |
| 2025-01-09 | 30.66 | 30.41 | -0.35 | -1.14% | 30.39 | 30.99 | 44030 | 13488.46 | 0.81% | 0.00 |
| 2025-01-08 | 31.08 | 30.76 | -0.31 | -1.00% | 30.06 | 31.17 | 57127 | 17488.64 | 1.05% | 0.00 |
| 2025-01-07 | 30.75 | 31.07 | 0.32 | 1.04% | 30.65 | 31.11 | 40940 | 12640.48 | 0.75% | 0.00 |
| 2025-01-06 | 31.11 | 30.75 | -0.48 | -1.54% | 30.48 | 31.25 | 55171 | 17010.28 | 1.02% | 6.00 |
| 2025-01-03 | 31.63 | 31.23 | -0.47 | -1.48% | 31.07 | 31.86 | 65788 | 20718.70 | 1.21% | 0.00 |
| 2025-01-02 | 32.60 | 31.70 | -0.91 | -2.79% | 31.41 | 32.91 | 81966 | 26321.19 | 1.51% | 0.00 |
| 2024-12-31 | 33.35 | 32.61 | -0.67 | -2.01% | 32.60 | 33.55 | 66945 | 22124.05 | 1.23% | 0.00 |
| 2024-12-30 | 33.59 | 33.28 | -0.32 | -0.95% | 33.22 | 33.68 | 35866 | 11976.18 | 0.66% | 0.00 |
| 2024-12-27 | 33.51 | 33.60 | 0.10 | 0.30% | 33.32 | 33.88 | 55518 | 18661.23 | 1.02% | 0.00 |
| 2024-12-26 | 33.74 | 33.50 | -0.35 | -1.03% | 33.40 | 34.04 | 47447 | 15946.31 | 0.87% | 0.00 |
| 2024-12-25 | 34.20 | 33.85 | -0.35 | -1.02% | 33.76 | 34.35 | 40378 | 13698.93 | 0.74% | 0.00 |
| 2024-12-24 | 33.81 | 34.20 | 0.39 | 1.15% | 33.80 | 34.40 | 51209 | 17454.74 | 0.94% | 0.00 |
| 2024-12-23 | 34.44 | 33.81 | -0.62 | -1.80% | 33.74 | 34.64 | 57573 | 19629.51 | 1.06% | 0.00 |
| 2024-12-20 | 34.33 | 34.43 | 0.19 | 0.55% | 34.21 | 34.73 | 42964 | 14817.51 | 0.79% | 0.00 |
| 2024-12-19 | 34.26 | 34.24 | -0.26 | -0.75% | 33.91 | 34.35 | 55115 | 18810.62 | 1.02% | 0.00 |
| 2024-12-18 | 34.58 | 34.50 | -0.05 | -0.14% | 34.43 | 35.11 | 52905 | 18362.22 | 0.97% | 0.00 |
| 2024-12-17 | 34.41 | 34.55 | 0.03 | 0.09% | 34.13 | 34.80 | 66883 | 23113.72 | 1.23% | 0.00 |
| 2024-12-16 | 34.91 | 34.52 | -0.39 | -1.12% | 34.42 | 35.00 | 71037 | 24651.09 | 1.31% | 0.00 |
| 2024-12-13 | 36.03 | 34.91 | -1.47 | -4.04% | 34.80 | 36.18 | 148503 | 52531.28 | 2.74% | 6.00 |
| 2024-12-12 | 35.73 | 36.38 | 0.73 | 2.05% | 35.38 | 36.51 | 134087 | 48352.77 | 2.47% | 0.00 |
| 2024-12-11 | 34.80 | 35.65 | 0.65 | 1.86% | 34.75 | 36.05 | 116616 | 41514.56 | 2.15% | 0.00 |
| 2024-12-10 | 36.38 | 35.00 | 0.55 | 1.60% | 34.93 | 36.75 | 199578 | 71748.39 | 3.68% | 0.00 |
| 2024-12-09 | 34.88 | 34.45 | -0.41 | -1.18% | 34.21 | 35.04 | 67665 | 23417.31 | 1.25% | 0.00 |
| 2024-12-06 | 34.60 | 34.86 | 0.26 | 0.75% | 34.25 | 35.05 | 80300 | 27890.22 | 1.48% | 0.00 |
| 2024-12-05 | 34.71 | 34.60 | -0.07 | -0.20% | 34.29 | 34.79 | 69742 | 24079.96 | 1.29% | 27.00 |
| 2024-12-04 | 34.86 | 34.67 | -0.11 | -0.32% | 34.45 | 35.66 | 114586 | 40173.02 | 2.11% | 3.00 |
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。
