| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 26.35 | 26.78 | 0.38 | 1.44% | 25.97 | 26.85 | 11068 | 2944.16 | 1.13% | 0.00 |
| 2026-03-26 | 26.92 | 26.40 | -0.49 | -1.82% | 26.21 | 27.14 | 11878 | 3157.34 | 1.21% | 0.00 |
| 2026-03-25 | 26.91 | 26.89 | 0.18 | 0.67% | 26.56 | 27.10 | 11809 | 3169.13 | 1.20% | 0.00 |
| 2026-03-24 | 25.86 | 26.71 | 1.41 | 5.57% | 25.64 | 26.71 | 23469 | 6134.98 | 2.39% | 0.00 |
| 2026-03-23 | 26.36 | 25.30 | -1.77 | -6.54% | 25.10 | 26.86 | 22680 | 5894.20 | 2.31% | 0.00 |
| 2026-03-20 | 27.93 | 27.07 | -0.63 | -2.27% | 27.01 | 28.27 | 14011 | 3860.22 | 1.43% | 0.00 |
| 2026-03-19 | 28.38 | 27.70 | -0.96 | -3.35% | 27.61 | 28.42 | 13896 | 3881.61 | 1.42% | 0.00 |
| 2026-03-18 | 28.25 | 28.66 | 0.59 | 2.10% | 27.98 | 28.66 | 11112 | 3147.09 | 1.13% | 0.00 |
| 2026-03-17 | 29.02 | 28.07 | -0.70 | -2.43% | 28.00 | 29.02 | 13825 | 3942.07 | 1.41% | 0.00 |
| 2026-03-16 | 29.09 | 28.77 | -0.12 | -0.42% | 28.50 | 29.20 | 12738 | 3677.58 | 1.30% | 0.00 |
| 2026-03-13 | 29.03 | 28.89 | -0.12 | -0.41% | 28.69 | 29.44 | 11834 | 3443.71 | 1.21% | 0.00 |
| 2026-03-12 | 30.18 | 29.01 | -1.17 | -3.88% | 29.01 | 30.45 | 19637 | 5803.84 | 2.00% | 0.00 |
| 2026-03-11 | 30.75 | 30.18 | -0.60 | -1.95% | 30.17 | 31.11 | 13915 | 4248.92 | 1.42% | 0.00 |
| 2026-03-10 | 30.42 | 30.78 | 0.88 | 2.94% | 30.01 | 30.78 | 11018 | 3366.03 | 1.12% | 0.00 |
| 2026-03-09 | 29.86 | 29.90 | -0.16 | -0.53% | 29.07 | 30.16 | 15679 | 4619.22 | 1.60% | 0.00 |
| 2026-03-06 | 29.46 | 30.06 | 0.66 | 2.24% | 29.19 | 30.10 | 10045 | 2998.37 | 1.02% | 0.00 |
| 2026-03-05 | 29.53 | 29.40 | 0.39 | 1.34% | 29.25 | 29.89 | 10815 | 3195.03 | 1.10% | 0.00 |
| 2026-03-04 | 29.22 | 29.01 | -0.21 | -0.72% | 28.61 | 29.40 | 13625 | 3960.94 | 1.39% | 0.00 |
| 2026-03-03 | 30.03 | 29.22 | -0.81 | -2.70% | 29.22 | 30.55 | 21370 | 6368.58 | 2.18% | 0.00 |
| 2026-03-02 | 30.80 | 30.03 | -1.19 | -3.81% | 29.70 | 31.00 | 20654 | 6240.17 | 2.11% | 0.00 |
| 2026-02-27 | 30.88 | 31.22 | 0.15 | 0.48% | 30.70 | 31.31 | 10819 | 3361.98 | 1.10% | 0.00 |
| 2026-02-26 | 31.29 | 31.07 | -0.22 | -0.70% | 30.72 | 31.52 | 12316 | 3819.32 | 1.26% | 0.00 |
| 2026-02-25 | 31.37 | 31.29 | -0.05 | -0.16% | 31.06 | 31.46 | 10236 | 3195.96 | 1.04% | 0.00 |
| 2026-02-24 | 31.63 | 31.34 | 0.04 | 0.13% | 31.21 | 31.76 | 13817 | 4345.36 | 1.41% | 0.00 |
| 2026-02-13 | 31.24 | 31.30 | 0.00 | 0.00% | 31.20 | 31.76 | 9247 | 2905.29 | 0.94% | 0.00 |
| 2026-02-12 | 31.45 | 31.30 | -0.10 | -0.32% | 31.21 | 32.00 | 13874 | 4382.29 | 1.41% | 0.00 |
| 2026-02-11 | 31.36 | 31.40 | 0.18 | 0.58% | 30.95 | 31.48 | 10200 | 3194.81 | 1.04% | 0.00 |
| 2026-02-10 | 31.18 | 31.22 | 0.01 | 0.03% | 30.90 | 31.37 | 10870 | 3390.26 | 1.11% | 0.00 |
| 2026-02-09 | 31.72 | 31.21 | -0.23 | -0.73% | 30.88 | 32.01 | 20289 | 6359.38 | 2.07% | 0.00 |
| 2026-02-06 | 31.02 | 31.44 | 0.26 | 0.83% | 30.64 | 32.16 | 15388 | 4857.14 | 1.57% | 0.00 |
| 2026-02-05 | 31.56 | 31.18 | -0.47 | -1.48% | 30.83 | 31.63 | 15398 | 4801.14 | 1.57% | 0.00 |
| 2026-02-04 | 31.69 | 31.65 | -0.22 | -0.69% | 31.28 | 32.26 | 13140 | 4169.20 | 1.34% | 0.00 |
| 2026-02-03 | 31.68 | 31.87 | 0.21 | 0.66% | 31.30 | 32.27 | 15985 | 5068.42 | 1.63% | 0.00 |
| 2026-02-02 | 31.99 | 31.66 | -0.13 | -0.41% | 31.50 | 32.50 | 16766 | 5359.39 | 1.71% | 0.00 |
| 2026-01-30 | 32.13 | 31.79 | -0.22 | -0.69% | 31.26 | 32.14 | 17079 | 5415.21 | 1.74% | 0.00 |
| 2026-01-29 | 32.85 | 32.01 | -0.87 | -2.65% | 32.00 | 33.66 | 26956 | 8837.43 | 2.75% | 0.00 |
| 2026-01-28 | 33.63 | 32.88 | -1.02 | -3.01% | 32.72 | 33.90 | 23620 | 7794.74 | 2.41% | 0.00 |
| 2026-01-27 | 33.86 | 33.90 | -0.20 | -0.59% | 32.48 | 34.33 | 26668 | 8939.17 | 2.72% | 0.00 |
| 2026-01-26 | 35.05 | 34.10 | -0.87 | -2.49% | 33.86 | 35.47 | 24956 | 8633.63 | 2.55% | 0.00 |
| 2026-01-23 | 36.02 | 34.97 | -0.63 | -1.77% | 34.62 | 36.39 | 36070 | 12622.20 | 3.68% | 0.00 |
| 2026-01-22 | 34.61 | 35.60 | 0.86 | 2.48% | 34.61 | 37.37 | 50107 | 18181.62 | 5.11% | 0.00 |
| 2026-01-21 | 33.26 | 34.74 | 1.52 | 4.58% | 33.17 | 34.79 | 27661 | 9477.65 | 2.82% | 0.00 |
| 2026-01-20 | 34.36 | 33.22 | -1.13 | -3.29% | 32.89 | 34.85 | 25480 | 8580.45 | 2.60% | 0.00 |
| 2026-01-19 | 33.66 | 34.35 | 0.34 | 1.00% | 33.66 | 35.78 | 36559 | 12603.96 | 3.73% | 0.00 |
| 2026-01-16 | 34.56 | 34.01 | -0.41 | -1.19% | 33.70 | 34.95 | 31246 | 10692.97 | 3.19% | 0.00 |
| 2026-01-15 | 34.34 | 34.42 | 0.08 | 0.23% | 33.95 | 35.36 | 35957 | 12407.53 | 3.67% | 0.00 |
| 2026-01-14 | 34.84 | 34.34 | -1.18 | -3.32% | 33.58 | 35.84 | 58435 | 20190.59 | 5.96% | 0.00 |
| 2026-01-13 | 34.18 | 35.52 | 1.75 | 5.18% | 33.38 | 38.00 | 74288 | 26768.81 | 7.58% | 18.00 |
| 2026-01-12 | 34.00 | 33.77 | 0.44 | 1.32% | 32.67 | 34.17 | 33049 | 11055.53 | 3.37% | 0.00 |
| 2026-01-09 | 32.66 | 33.33 | 0.68 | 2.08% | 32.50 | 33.55 | 33386 | 11070.31 | 3.40% | 0.00 |
| 2026-01-08 | 32.60 | 32.65 | 0.15 | 0.46% | 32.26 | 33.16 | 35821 | 11669.57 | 3.65% | 0.00 |
| 2026-01-07 | 32.00 | 32.50 | 0.31 | 0.96% | 31.48 | 32.98 | 43899 | 14212.37 | 4.48% | 0.00 |
| 2026-01-06 | 33.56 | 32.19 | -1.56 | -4.62% | 32.00 | 34.17 | 54215 | 17649.46 | 5.53% | 3.00 |
| 2026-01-05 | 33.41 | 33.75 | -0.85 | -2.46% | 33.00 | 34.43 | 59726 | 20022.26 | 6.09% | 2.00 |
| 2025-12-31 | 31.66 | 34.60 | 2.93 | 9.25% | 30.65 | 35.88 | 77476 | 26282.07 | 7.90% | 1.00 |
| 2025-12-30 | 30.99 | 31.67 | 0.38 | 1.21% | 30.48 | 32.22 | 39696 | 12432.65 | 4.05% | 18.00 |
| 2025-12-29 | 30.61 | 31.29 | 0.49 | 1.59% | 30.23 | 31.38 | 31042 | 9629.15 | 3.17% | 1.00 |
| 2025-12-26 | 31.46 | 30.80 | -0.94 | -2.96% | 30.60 | 32.06 | 40664 | 12680.82 | 4.15% | 1.00 |
| 2025-12-25 | 30.89 | 31.74 | 0.80 | 2.59% | 30.37 | 31.86 | 46287 | 14422.74 | 4.72% | 0.00 |
| 2025-12-24 | 29.20 | 30.94 | 1.78 | 6.10% | 28.74 | 31.30 | 60427 | 18231.57 | 6.16% | 0.00 |
| 2025-12-23 | 28.50 | 29.16 | 0.53 | 1.85% | 27.88 | 29.55 | 47370 | 13659.47 | 4.83% | 0.00 |
| 2025-12-22 | 28.77 | 28.63 | -0.09 | -0.31% | 28.53 | 29.00 | 29220 | 8390.45 | 2.98% | 0.00 |
| 2025-12-19 | 28.91 | 28.72 | 0.03 | 0.10% | 28.14 | 29.11 | 28610 | 8220.63 | 2.92% | 0.00 |
| 2025-12-18 | 28.44 | 28.69 | -0.03 | -0.10% | 28.28 | 28.99 | 28082 | 8027.34 | 2.86% | 0.00 |
| 2025-12-17 | 29.43 | 28.72 | -0.63 | -2.15% | 28.10 | 29.85 | 38680 | 11076.89 | 3.94% | 0.00 |
| 2025-12-16 | 31.40 | 29.35 | -1.71 | -5.51% | 29.30 | 31.64 | 42892 | 12861.98 | 4.37% | 0.00 |
| 2025-12-15 | 32.48 | 31.06 | -1.14 | -3.54% | 30.75 | 32.80 | 60093 | 18701.46 | 6.13% | 0.00 |
| 2025-12-12 | 32.06 | 32.20 | -0.96 | -2.90% | 31.88 | 33.39 | 85625 | 27766.32 | 8.73% | 2.00 |
| 2025-12-11 | 36.00 | 33.16 | -0.85 | -2.50% | 33.02 | 36.74 | 151152 | 52576.32 | 15.42% | 0.00 |
| 2025-12-10 | 28.19 | 34.01 | 5.67 | 20.01% | 28.08 | 34.01 | 85170 | 27366.41 | 8.69% | 0.00 |
| 2025-12-09 | 29.11 | 28.34 | -0.63 | -2.17% | 28.32 | 29.26 | 13117 | 3769.86 | 1.34% | 0.00 |
| 2025-12-08 | 28.37 | 28.97 | 0.75 | 2.66% | 28.15 | 29.28 | 17601 | 5072.82 | 1.80% | 0.00 |
| 2025-12-05 | 28.39 | 28.22 | -0.44 | -1.54% | 27.94 | 28.67 | 14748 | 4165.78 | 1.50% | 0.00 |
| 2025-12-04 | 28.33 | 28.66 | 0.40 | 1.42% | 28.05 | 29.24 | 20163 | 5790.22 | 2.06% | 0.00 |
| 2025-12-03 | 28.38 | 28.26 | 0.37 | 1.33% | 27.89 | 28.41 | 12918 | 3636.81 | 1.32% | 0.00 |
| 2025-12-02 | 28.64 | 27.89 | -0.88 | -3.06% | 27.75 | 28.74 | 20613 | 5780.89 | 2.10% | 0.00 |
| 2025-12-01 | 30.17 | 28.77 | -1.29 | -4.29% | 28.50 | 30.28 | 33958 | 9875.93 | 3.46% | 0.00 |
| 2025-11-28 | 29.00 | 30.06 | 0.99 | 3.41% | 28.88 | 30.09 | 28342 | 8405.93 | 2.89% | 0.00 |
| 2025-11-27 | 29.35 | 29.07 | -0.30 | -1.02% | 29.00 | 29.63 | 20015 | 5856.95 | 2.04% | 0.00 |
| 2025-11-26 | 28.82 | 29.37 | 0.48 | 1.66% | 28.45 | 29.66 | 29754 | 8726.71 | 3.03% | 0.00 |
金道科技(301279)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。
