| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.09 | 28.44 | 0.07 | 0.25% | 27.73 | 28.89 | 68141 | 19225.04 | 8.56% | 0.00 |
| 2025-12-16 | 29.12 | 28.37 | -0.74 | -2.54% | 28.15 | 29.50 | 74013 | 21174.51 | 9.30% | 0.00 |
| 2025-12-15 | 28.50 | 29.11 | 0.51 | 1.78% | 28.10 | 29.96 | 111057 | 32256.20 | 13.95% | 0.00 |
| 2025-12-12 | 29.03 | 28.60 | -0.58 | -1.99% | 28.23 | 29.30 | 91176 | 26252.12 | 11.45% | 0.00 |
| 2025-12-11 | 29.84 | 29.18 | -0.68 | -2.28% | 29.11 | 30.09 | 122808 | 36204.16 | 15.43% | 0.00 |
| 2025-12-10 | 28.54 | 29.86 | 1.50 | 5.29% | 28.09 | 30.83 | 220861 | 64916.18 | 27.74% | 0.00 |
| 2025-12-09 | 29.01 | 28.36 | -0.60 | -2.07% | 27.80 | 29.28 | 185402 | 52460.89 | 23.29% | 0.00 |
| 2025-12-08 | 25.68 | 28.96 | 3.42 | 13.39% | 25.51 | 30.64 | 217904 | 61045.92 | 27.37% | 0.00 |
| 2025-12-05 | 25.14 | 25.54 | 0.47 | 1.87% | 24.75 | 25.60 | 26629 | 6739.98 | 3.34% | 0.00 |
| 2025-12-04 | 24.97 | 25.07 | -0.05 | -0.20% | 24.63 | 25.26 | 25609 | 6389.50 | 3.22% | 0.00 |
| 2025-12-03 | 25.40 | 25.12 | -0.45 | -1.76% | 25.01 | 25.71 | 24493 | 6176.32 | 3.08% | 0.00 |
| 2025-12-02 | 25.23 | 25.57 | 0.27 | 1.07% | 25.11 | 25.80 | 32443 | 8265.51 | 4.07% | 0.00 |
| 2025-12-01 | 25.07 | 25.30 | 0.37 | 1.48% | 24.94 | 25.54 | 28916 | 7316.23 | 3.63% | 0.00 |
| 2025-11-28 | 24.57 | 24.93 | 0.36 | 1.47% | 24.50 | 24.96 | 18446 | 4576.92 | 2.32% | 0.00 |
| 2025-11-27 | 24.40 | 24.72 | 0.33 | 1.35% | 24.35 | 24.96 | 17878 | 4423.67 | 2.25% | 0.00 |
| 2025-11-26 | 24.52 | 24.39 | -0.14 | -0.57% | 24.33 | 24.77 | 21742 | 5340.26 | 2.73% | 0.00 |
| 2025-11-25 | 24.20 | 24.53 | 0.49 | 2.04% | 24.15 | 24.95 | 25366 | 6254.69 | 3.19% | 0.00 |
| 2025-11-24 | 23.86 | 24.04 | 0.44 | 1.86% | 23.60 | 24.15 | 22511 | 5371.06 | 2.83% | 0.00 |
| 2025-11-21 | 24.52 | 23.60 | -1.20 | -4.84% | 23.50 | 24.85 | 36356 | 8710.76 | 4.57% | 0.00 |
| 2025-11-20 | 25.20 | 24.80 | 0.07 | 0.28% | 24.74 | 25.40 | 26176 | 6542.91 | 3.29% | 0.00 |
| 2025-11-19 | 25.40 | 24.73 | -0.73 | -2.87% | 24.65 | 25.53 | 30422 | 7584.63 | 3.82% | 0.00 |
| 2025-11-18 | 25.50 | 25.46 | -0.17 | -0.66% | 25.32 | 25.64 | 19563 | 4981.49 | 2.46% | 0.00 |
| 2025-11-17 | 25.64 | 25.63 | -0.04 | -0.16% | 25.47 | 25.80 | 19096 | 4894.45 | 2.40% | 0.00 |
| 2025-11-14 | 26.20 | 25.67 | -0.23 | -0.89% | 25.50 | 26.20 | 22917 | 5918.81 | 2.88% | 0.00 |
| 2025-11-13 | 25.71 | 25.90 | 0.19 | 0.74% | 25.52 | 26.09 | 23082 | 5966.35 | 2.90% | 0.00 |
| 2025-11-12 | 25.88 | 25.71 | -0.06 | -0.23% | 25.46 | 25.94 | 23584 | 6054.57 | 2.96% | 0.00 |
| 2025-11-11 | 26.29 | 25.77 | -0.31 | -1.19% | 25.71 | 26.29 | 27812 | 7223.37 | 3.49% | 3.00 |
| 2025-11-10 | 26.25 | 26.08 | -0.20 | -0.76% | 25.89 | 26.59 | 29125 | 7613.10 | 3.66% | 0.00 |
| 2025-11-07 | 26.50 | 26.28 | -0.40 | -1.50% | 26.12 | 26.50 | 26412 | 6934.03 | 3.32% | 0.00 |
| 2025-11-06 | 26.46 | 26.68 | 0.27 | 1.02% | 26.23 | 26.73 | 23624 | 6270.50 | 2.97% | 0.00 |
| 2025-11-05 | 26.19 | 26.41 | -0.11 | -0.41% | 26.10 | 26.55 | 24765 | 6529.48 | 3.11% | 0.00 |
| 2025-11-04 | 26.75 | 26.52 | -0.23 | -0.86% | 26.35 | 26.84 | 24556 | 6531.40 | 3.08% | 0.00 |
| 2025-11-03 | 27.01 | 26.75 | -0.20 | -0.74% | 26.27 | 27.01 | 34419 | 9158.08 | 4.32% | 0.00 |
| 2025-10-31 | 26.89 | 26.95 | 0.06 | 0.22% | 26.77 | 27.25 | 41024 | 11067.39 | 5.15% | 0.00 |
| 2025-10-30 | 27.51 | 26.89 | -0.60 | -2.18% | 26.89 | 27.69 | 43732 | 11870.24 | 5.49% | 10.00 |
| 2025-10-29 | 27.53 | 27.49 | -0.09 | -0.33% | 27.36 | 28.18 | 49736 | 13756.60 | 6.25% | 0.00 |
| 2025-10-28 | 27.38 | 27.58 | 0.05 | 0.18% | 27.13 | 27.88 | 50192 | 13859.11 | 6.30% | 0.00 |
| 2025-10-27 | 27.52 | 27.53 | -0.59 | -2.10% | 27.08 | 27.93 | 70289 | 19329.20 | 8.83% | 1.00 |
| 2025-10-24 | 27.39 | 28.12 | 0.97 | 3.57% | 27.15 | 28.28 | 52167 | 14521.63 | 6.55% | 0.00 |
| 2025-10-23 | 26.96 | 27.15 | 0.18 | 0.67% | 26.70 | 27.15 | 26452 | 7118.65 | 3.32% | 0.00 |
| 2025-10-22 | 26.87 | 26.97 | -0.11 | -0.41% | 26.78 | 27.38 | 29429 | 7957.91 | 3.70% | 0.00 |
| 2025-10-21 | 26.23 | 27.08 | 1.13 | 4.35% | 26.01 | 27.24 | 45199 | 12102.93 | 5.68% | 0.00 |
| 2025-10-20 | 25.65 | 25.95 | 0.70 | 2.77% | 25.65 | 26.43 | 36876 | 9603.24 | 4.63% | 0.00 |
| 2025-10-17 | 26.03 | 25.25 | -0.81 | -3.11% | 25.20 | 26.46 | 36340 | 9340.49 | 4.56% | 3.00 |
| 2025-10-16 | 26.37 | 26.06 | -0.36 | -1.36% | 25.96 | 26.49 | 27390 | 7166.28 | 3.44% | 0.00 |
| 2025-10-15 | 25.98 | 26.42 | 0.42 | 1.62% | 25.60 | 26.46 | 30037 | 7845.66 | 3.77% | 0.00 |
| 2025-10-14 | 27.02 | 26.00 | -0.90 | -3.35% | 25.89 | 27.38 | 47104 | 12495.50 | 5.92% | 0.00 |
| 2025-10-13 | 26.03 | 26.90 | -0.50 | -1.82% | 25.33 | 26.97 | 43100 | 11379.14 | 5.41% | 0.00 |
| 2025-10-10 | 28.00 | 27.40 | -0.73 | -2.60% | 27.21 | 28.00 | 46842 | 12873.09 | 5.88% | 5.00 |
| 2025-10-09 | 28.16 | 28.13 | 0.00 | 0.00% | 28.08 | 28.67 | 54632 | 15487.88 | 6.86% | 5.00 |
| 2025-09-30 | 28.33 | 28.13 | -0.06 | -0.21% | 27.92 | 28.47 | 35948 | 10139.89 | 4.52% | 6.00 |
| 2025-09-29 | 27.28 | 28.19 | 1.09 | 4.02% | 27.20 | 28.94 | 63439 | 17860.13 | 7.97% | 0.00 |
| 2025-09-26 | 28.18 | 27.10 | -1.01 | -3.59% | 27.10 | 28.18 | 46445 | 12739.03 | 5.83% | 4.00 |
| 2025-09-25 | 28.52 | 28.11 | -0.39 | -1.37% | 28.11 | 28.73 | 44076 | 12507.24 | 5.54% | 0.00 |
| 2025-09-24 | 28.19 | 28.50 | 0.31 | 1.10% | 27.60 | 28.62 | 43367 | 12267.90 | 5.45% | 4.00 |
| 2025-09-23 | 29.10 | 28.19 | -0.85 | -2.93% | 27.45 | 29.47 | 64034 | 17979.23 | 8.04% | 3.00 |
| 2025-09-22 | 29.08 | 29.04 | -0.08 | -0.27% | 28.60 | 29.33 | 41336 | 11978.56 | 5.19% | 0.00 |
| 2025-09-19 | 29.70 | 29.12 | -0.67 | -2.25% | 28.82 | 30.14 | 59627 | 17498.42 | 7.49% | 0.00 |
| 2025-09-18 | 29.86 | 29.79 | -0.27 | -0.90% | 29.38 | 30.62 | 93513 | 28068.11 | 11.75% | 3.00 |
| 2025-09-17 | 30.07 | 30.06 | -0.21 | -0.69% | 29.68 | 30.39 | 65216 | 19577.87 | 8.19% | 7.00 |
| 2025-09-16 | 29.38 | 30.27 | 1.03 | 3.52% | 29.01 | 30.66 | 90956 | 27199.11 | 11.42% | 5.00 |
| 2025-09-15 | 29.48 | 29.24 | -0.36 | -1.22% | 29.01 | 29.77 | 66854 | 19630.71 | 8.40% | 3.00 |
| 2025-09-12 | 29.13 | 29.60 | 0.17 | 0.58% | 28.75 | 30.00 | 120609 | 35663.97 | 15.15% | 0.00 |
| 2025-09-11 | 27.22 | 29.43 | 2.27 | 8.36% | 27.11 | 29.77 | 166266 | 48037.11 | 20.88% | 4.00 |
| 2025-09-10 | 26.98 | 27.16 | 0.14 | 0.52% | 26.88 | 27.58 | 42123 | 11460.62 | 5.29% | 48.00 |
| 2025-09-09 | 27.34 | 27.02 | -0.14 | -0.52% | 26.71 | 27.80 | 53786 | 14634.72 | 6.76% | 0.00 |
| 2025-09-08 | 27.33 | 27.16 | 0.00 | 0.00% | 26.79 | 27.45 | 43121 | 11670.71 | 5.42% | 6.00 |
| 2025-09-05 | 26.14 | 27.16 | 1.14 | 4.38% | 25.86 | 27.18 | 49780 | 13286.01 | 6.25% | 4.00 |
| 2025-09-04 | 26.80 | 26.02 | -0.77 | -2.87% | 25.50 | 27.48 | 53695 | 14223.69 | 6.74% | 0.00 |
| 2025-09-03 | 27.45 | 26.79 | -0.60 | -2.19% | 26.73 | 27.82 | 47451 | 12941.46 | 5.96% | 0.00 |
| 2025-09-02 | 28.95 | 27.39 | -1.58 | -5.45% | 26.90 | 29.03 | 84132 | 23260.81 | 10.57% | 0.00 |
| 2025-09-01 | 28.60 | 28.97 | 0.45 | 1.58% | 28.48 | 29.30 | 79515 | 23002.84 | 9.99% | 5.00 |
| 2025-08-29 | 28.90 | 28.52 | -0.43 | -1.49% | 28.26 | 28.90 | 67984 | 19408.10 | 8.54% | 0.00 |
| 2025-08-28 | 27.70 | 28.95 | 1.17 | 4.21% | 27.64 | 28.99 | 112752 | 31904.87 | 14.16% | 0.00 |
| 2025-08-27 | 28.82 | 27.78 | -1.22 | -4.21% | 27.71 | 29.12 | 106414 | 30488.82 | 13.37% | 3.00 |
| 2025-08-26 | 28.89 | 29.00 | 0.22 | 0.76% | 28.42 | 29.66 | 103773 | 30280.87 | 13.03% | 1.00 |
| 2025-08-25 | 30.26 | 28.78 | -0.67 | -2.28% | 28.57 | 30.45 | 156816 | 45768.54 | 21.74% | 0.00 |
| 2025-08-22 | 28.81 | 29.45 | 0.31 | 1.06% | 28.41 | 30.28 | 190690 | 56090.26 | 26.43% | 3.00 |
| 2025-08-21 | 28.61 | 29.14 | 0.03 | 0.10% | 28.10 | 29.78 | 184011 | 53008.43 | 25.51% | 0.00 |
| 2025-08-20 | 29.61 | 29.11 | 1.11 | 3.96% | 28.45 | 30.45 | 241587 | 70229.61 | 33.49% | 0.00 |
金禄电子(301282)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。
