| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 10.13 | 10.13 | -0.02 | -0.20% | 10.03 | 10.16 | 141943 | 14315.55 | 1.56% |
| 2025-08-21 | 10.29 | 10.15 | -0.13 | -1.26% | 10.06 | 10.29 | 206112 | 20908.02 | 2.26% |
| 2025-08-20 | 10.06 | 10.28 | 0.26 | 2.59% | 9.94 | 10.40 | 318343 | 32461.40 | 3.49% |
| 2025-08-19 | 9.78 | 10.02 | 0.24 | 2.45% | 9.78 | 10.12 | 282019 | 28170.27 | 3.09% |
| 2025-08-18 | 9.73 | 9.78 | 0.05 | 0.51% | 9.67 | 9.83 | 130433 | 12720.29 | 1.43% |
| 2025-08-15 | 9.68 | 9.73 | 0.06 | 0.62% | 9.61 | 9.74 | 84851 | 8222.38 | 0.93% |
| 2025-08-14 | 9.85 | 9.67 | -0.18 | -1.83% | 9.66 | 9.87 | 110120 | 10743.08 | 1.21% |
| 2025-08-13 | 9.77 | 9.85 | 0.10 | 1.03% | 9.77 | 9.90 | 113275 | 11134.34 | 1.24% |
| 2025-08-12 | 9.83 | 9.75 | -0.07 | -0.71% | 9.70 | 9.83 | 104066 | 10157.45 | 1.14% |
| 2025-08-11 | 9.82 | 9.82 | 0.00 | 0.00% | 9.75 | 9.86 | 72858 | 7156.76 | 0.80% |
| 2025-08-08 | 9.94 | 9.82 | -0.11 | -1.11% | 9.80 | 9.94 | 76462 | 7533.17 | 0.84% |
| 2025-08-07 | 9.92 | 9.93 | 0.01 | 0.10% | 9.89 | 9.99 | 67099 | 6669.58 | 0.74% |
| 2025-08-06 | 9.94 | 9.92 | 0.00 | 0.00% | 9.86 | 9.95 | 65964 | 6533.82 | 0.72% |
| 2025-08-05 | 9.85 | 9.92 | 0.08 | 0.81% | 9.76 | 9.97 | 106666 | 10531.37 | 1.17% |
| 2025-08-04 | 9.78 | 9.84 | 0.06 | 0.61% | 9.71 | 9.87 | 60701 | 5960.22 | 0.67% |
| 2025-08-01 | 9.78 | 9.78 | -0.02 | -0.20% | 9.73 | 9.84 | 75303 | 7367.98 | 0.83% |
| 2025-07-31 | 10.02 | 9.80 | -0.24 | -2.39% | 9.78 | 10.02 | 153177 | 15097.35 | 1.68% |
| 2025-07-30 | 10.06 | 10.04 | -0.03 | -0.30% | 9.97 | 10.13 | 109089 | 10963.26 | 1.20% |
| 2025-07-29 | 10.20 | 10.07 | -0.12 | -1.18% | 9.98 | 10.23 | 134753 | 13524.45 | 1.48% |
| 2025-07-28 | 10.30 | 10.19 | -0.04 | -0.39% | 10.10 | 10.32 | 119213 | 12136.36 | 1.31% |
| 2025-07-25 | 10.39 | 10.23 | -0.16 | -1.54% | 10.22 | 10.45 | 98538 | 10149.36 | 1.08% |
| 2025-07-24 | 10.28 | 10.39 | 0.10 | 0.97% | 10.22 | 10.43 | 103050 | 10660.69 | 1.13% |
| 2025-07-23 | 10.48 | 10.29 | -0.19 | -1.81% | 10.25 | 10.53 | 150315 | 15602.78 | 1.65% |
| 2025-07-22 | 10.50 | 10.48 | -0.07 | -0.66% | 10.40 | 10.55 | 99776 | 10432.29 | 1.09% |
| 2025-07-21 | 10.42 | 10.55 | 0.04 | 0.38% | 10.34 | 10.62 | 123602 | 12974.22 | 1.36% |
| 2025-07-18 | 10.67 | 10.51 | -0.12 | -1.13% | 10.49 | 10.67 | 86054 | 9066.92 | 0.94% |
| 2025-07-17 | 10.49 | 10.63 | 0.12 | 1.14% | 10.49 | 10.75 | 163168 | 17395.64 | 1.79% |
| 2025-07-16 | 10.35 | 10.51 | 0.12 | 1.15% | 10.32 | 10.54 | 187521 | 19515.67 | 2.06% |
| 2025-07-15 | 10.84 | 10.39 | -0.45 | -4.15% | 10.38 | 10.84 | 194076 | 20424.15 | 2.13% |
| 2025-07-14 | 10.58 | 10.84 | 0.22 | 2.07% | 10.58 | 10.97 | 186283 | 20190.41 | 2.04% |
| 2025-07-11 | 10.43 | 10.62 | 0.20 | 1.92% | 10.40 | 10.74 | 183053 | 19383.95 | 2.01% |
| 2025-07-10 | 10.43 | 10.42 | -0.04 | -0.38% | 10.33 | 10.46 | 93745 | 9733.68 | 1.03% |
| 2025-07-09 | 10.49 | 10.46 | -0.04 | -0.38% | 10.43 | 10.63 | 115417 | 12137.95 | 1.27% |
| 2025-07-08 | 10.52 | 10.50 | -0.05 | -0.47% | 10.36 | 10.57 | 126758 | 13252.32 | 1.39% |
| 2025-07-07 | 10.54 | 10.55 | 0.01 | 0.09% | 10.49 | 10.60 | 90874 | 9571.61 | 1.00% |
| 2025-07-04 | 10.69 | 10.54 | -0.16 | -1.50% | 10.51 | 10.70 | 133609 | 14134.56 | 1.47% |
| 2025-07-03 | 10.81 | 10.70 | -0.08 | -0.74% | 10.68 | 11.11 | 124905 | 13477.10 | 1.37% |
| 2025-07-02 | 10.78 | 10.78 | -0.02 | -0.19% | 10.63 | 10.80 | 130434 | 13961.29 | 1.43% |
| 2025-07-01 | 10.91 | 10.80 | -0.11 | -1.01% | 10.74 | 10.99 | 118291 | 12826.37 | 1.30% |
| 2025-06-30 | 10.74 | 10.91 | 0.14 | 1.30% | 10.71 | 11.08 | 201656 | 22004.19 | 2.21% |
| 2025-06-27 | 10.58 | 10.77 | 0.13 | 1.22% | 10.58 | 11.10 | 243942 | 26459.69 | 2.68% |
| 2025-06-26 | 10.61 | 10.64 | -0.07 | -0.65% | 10.56 | 10.79 | 185517 | 19749.79 | 2.04% |
| 2025-06-25 | 10.60 | 10.71 | 0.10 | 0.94% | 10.51 | 10.88 | 220626 | 23560.26 | 2.42% |
| 2025-06-24 | 10.50 | 10.61 | 0.12 | 1.14% | 10.45 | 10.77 | 200509 | 21225.10 | 2.20% |
| 2025-06-23 | 10.22 | 10.49 | 0.17 | 1.65% | 10.17 | 10.64 | 235521 | 24590.30 | 2.58% |
| 2025-06-20 | 10.25 | 10.32 | 0.12 | 1.18% | 10.12 | 10.36 | 261717 | 26784.70 | 2.87% |
| 2025-06-19 | 10.58 | 10.20 | -0.38 | -3.59% | 10.16 | 10.74 | 305723 | 31728.06 | 3.35% |
| 2025-06-18 | 10.97 | 10.58 | -0.26 | -2.40% | 10.53 | 11.11 | 334048 | 35761.60 | 3.66% |
| 2025-06-17 | 10.66 | 10.84 | 0.18 | 1.69% | 10.66 | 11.28 | 475497 | 51975.41 | 5.22% |
| 2025-06-16 | 10.02 | 10.66 | 0.54 | 5.34% | 9.80 | 10.74 | 500538 | 51875.21 | 5.49% |
| 2025-06-13 | 10.49 | 10.12 | -0.37 | -3.53% | 10.10 | 10.58 | 248345 | 25575.76 | 2.72% |
| 2025-06-12 | 10.58 | 10.49 | -0.14 | -1.32% | 10.45 | 10.65 | 202482 | 21320.00 | 2.22% |
| 2025-06-11 | 10.80 | 10.63 | -0.17 | -1.57% | 10.59 | 10.86 | 271004 | 28852.38 | 2.97% |
| 2025-06-10 | 10.95 | 10.80 | -0.08 | -0.74% | 10.66 | 11.13 | 627453 | 68306.89 | 6.88% |
| 2025-06-09 | 9.95 | 10.88 | 0.99 | 10.01% | 9.94 | 10.88 | 430576 | 45744.19 | 4.72% |
| 2025-06-06 | 10.00 | 9.89 | -0.11 | -1.10% | 9.88 | 10.04 | 186898 | 18581.69 | 2.05% |
| 2025-06-05 | 10.10 | 10.00 | -0.10 | -0.99% | 9.95 | 10.14 | 227477 | 22818.90 | 2.50% |
| 2025-06-04 | 10.10 | 10.18 | 0.07 | 0.69% | 10.06 | 10.28 | 246740 | 25077.00 | 2.71% |
| 2025-06-03 | 10.21 | 10.11 | -0.12 | -1.17% | 10.01 | 10.25 | 298340 | 30154.09 | 3.27% |
| 2025-05-30 | 10.41 | 10.23 | -0.18 | -1.73% | 10.20 | 10.56 | 339324 | 34930.43 | 3.72% |
| 2025-05-29 | 10.70 | 10.41 | -0.52 | -4.76% | 10.37 | 10.77 | 672105 | 70427.02 | 7.37% |
| 2025-05-28 | 11.20 | 10.93 | -0.53 | -4.62% | 10.89 | 11.39 | 996486 | 110898.28 | 10.93% |
| 2025-05-27 | 10.87 | 11.46 | 0.79 | 7.40% | 10.74 | 11.74 | 1133629 | 129272.82 | 12.44% |
| 2025-05-26 | 10.27 | 10.67 | 0.40 | 3.89% | 10.23 | 11.00 | 602082 | 64656.33 | 6.61% |
| 2025-05-23 | 9.79 | 10.27 | 0.52 | 5.33% | 9.75 | 10.65 | 717411 | 74247.77 | 7.87% |
| 2025-05-22 | 9.82 | 9.75 | -0.06 | -0.61% | 9.55 | 9.86 | 336567 | 32697.73 | 3.69% |
| 2025-05-21 | 9.35 | 9.81 | 0.45 | 4.81% | 9.32 | 10.13 | 531005 | 51747.17 | 5.83% |
| 2025-05-20 | 9.17 | 9.36 | 0.15 | 1.63% | 9.15 | 9.47 | 248441 | 23190.28 | 2.73% |
| 2025-05-19 | 8.99 | 9.21 | 0.18 | 1.99% | 8.95 | 9.35 | 220979 | 20262.51 | 2.42% |
| 2025-05-16 | 8.99 | 9.03 | 0.02 | 0.22% | 8.95 | 9.07 | 78762 | 7091.63 | 0.86% |
| 2025-05-15 | 9.02 | 9.01 | 0.01 | 0.11% | 8.96 | 9.05 | 69138 | 6222.87 | 0.76% |
| 2025-05-14 | 9.08 | 9.00 | -0.09 | -0.99% | 8.95 | 9.11 | 120820 | 10880.04 | 1.33% |
| 2025-05-13 | 9.13 | 9.09 | 0.00 | 0.00% | 9.01 | 9.14 | 108265 | 9842.08 | 1.19% |
| 2025-05-12 | 9.17 | 9.09 | -0.09 | -0.98% | 9.00 | 9.20 | 156849 | 14238.95 | 1.72% |
| 2025-05-09 | 9.23 | 9.18 | -0.05 | -0.54% | 9.14 | 9.28 | 138002 | 12698.75 | 1.51% |
| 2025-05-08 | 8.95 | 9.23 | 0.23 | 2.56% | 8.93 | 9.45 | 314761 | 29199.20 | 3.45% |
| 2025-05-07 | 8.89 | 9.00 | 0.13 | 1.47% | 8.89 | 9.18 | 186139 | 16725.33 | 2.04% |
| 2025-05-06 | 8.89 | 8.87 | 0.03 | 0.34% | 8.77 | 8.91 | 123191 | 10887.87 | 1.35% |
| 2025-04-30 | 9.08 | 8.84 | -0.29 | -3.18% | 8.82 | 9.15 | 191007 | 17063.81 | 2.10% |
| 2025-04-29 | 8.92 | 9.13 | 0.18 | 2.01% | 8.89 | 9.21 | 219466 | 19916.54 | 2.41% |
古越龙山(600059)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。
