| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.75 | 8.61 | -0.20 | -2.27% | 8.58 | 8.87 | 204512 | 17739.34 | 2.24% |
| 2025-04-10 | 8.60 | 8.81 | 0.20 | 2.32% | 8.52 | 8.85 | 308616 | 26882.94 | 3.39% |
| 2025-04-09 | 8.43 | 8.61 | 0.14 | 1.65% | 8.14 | 8.65 | 274916 | 23126.77 | 3.02% |
| 2025-04-08 | 8.34 | 8.47 | 0.21 | 2.54% | 8.33 | 8.59 | 273087 | 23137.46 | 3.00% |
| 2025-04-07 | 8.60 | 8.26 | -0.56 | -6.35% | 8.09 | 8.93 | 370152 | 31671.34 | 4.06% |
| 2025-04-03 | 8.71 | 8.82 | 0.07 | 0.80% | 8.66 | 9.03 | 317088 | 28104.40 | 3.48% |
| 2025-04-02 | 8.64 | 8.75 | 0.28 | 3.31% | 8.64 | 8.93 | 296543 | 25998.48 | 3.25% |
| 2025-04-01 | 8.39 | 8.47 | 0.16 | 1.93% | 8.38 | 8.60 | 142999 | 12162.78 | 1.57% |
| 2025-03-31 | 8.47 | 8.31 | -0.17 | -2.00% | 8.31 | 8.50 | 76821 | 6441.67 | 0.84% |
| 2025-03-28 | 8.51 | 8.48 | -0.05 | -0.59% | 8.41 | 8.54 | 76069 | 6443.00 | 0.83% |
| 2025-03-27 | 8.47 | 8.53 | 0.06 | 0.71% | 8.43 | 8.56 | 93804 | 7983.11 | 1.03% |
| 2025-03-26 | 8.45 | 8.47 | -0.01 | -0.12% | 8.44 | 8.52 | 65991 | 5598.37 | 0.72% |
| 2025-03-25 | 8.40 | 8.48 | 0.10 | 1.19% | 8.34 | 8.49 | 81240 | 6842.50 | 0.89% |
| 2025-03-24 | 8.39 | 8.38 | -0.01 | -0.12% | 8.30 | 8.42 | 77121 | 6450.43 | 0.85% |
| 2025-03-21 | 8.43 | 8.39 | -0.07 | -0.83% | 8.35 | 8.49 | 70275 | 5914.60 | 0.77% |
| 2025-03-20 | 8.48 | 8.46 | -0.02 | -0.24% | 8.44 | 8.51 | 65264 | 5524.08 | 0.72% |
| 2025-03-19 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.52 | 67086 | 5690.28 | 0.74% |
| 2025-03-18 | 8.55 | 8.50 | -0.01 | -0.12% | 8.46 | 8.55 | 60845 | 5165.12 | 0.67% |
| 2025-03-17 | 8.60 | 8.51 | -0.06 | -0.70% | 8.49 | 8.65 | 131360 | 11232.68 | 1.44% |
| 2025-03-14 | 8.35 | 8.57 | 0.19 | 2.27% | 8.35 | 8.61 | 202625 | 17249.09 | 2.22% |
| 2025-03-13 | 8.39 | 8.38 | 0.00 | 0.00% | 8.32 | 8.41 | 59097 | 4943.66 | 0.65% |
| 2025-03-12 | 8.43 | 8.38 | -0.03 | -0.36% | 8.36 | 8.45 | 59841 | 5018.70 | 0.66% |
| 2025-03-11 | 8.30 | 8.41 | 0.07 | 0.84% | 8.28 | 8.41 | 88349 | 7385.57 | 0.97% |
| 2025-03-10 | 8.29 | 8.34 | 0.03 | 0.36% | 8.25 | 8.36 | 67529 | 5603.13 | 0.74% |
| 2025-03-07 | 8.31 | 8.31 | 0.00 | 0.00% | 8.27 | 8.37 | 63084 | 5248.85 | 0.69% |
| 2025-03-06 | 8.30 | 8.31 | 0.02 | 0.24% | 8.25 | 8.34 | 81556 | 6766.37 | 0.89% |
| 2025-03-05 | 8.32 | 8.29 | 0.00 | 0.00% | 8.23 | 8.32 | 54410 | 4498.86 | 0.60% |
| 2025-03-04 | 8.26 | 8.29 | -0.01 | -0.12% | 8.24 | 8.33 | 67516 | 5595.66 | 0.74% |
| 2025-03-03 | 8.35 | 8.30 | -0.07 | -0.84% | 8.27 | 8.46 | 100340 | 8401.29 | 1.10% |
| 2025-02-28 | 8.35 | 8.37 | -0.03 | -0.36% | 8.34 | 8.47 | 102637 | 8631.38 | 1.13% |
| 2025-02-27 | 8.32 | 8.40 | 0.07 | 0.84% | 8.30 | 8.42 | 117472 | 9838.79 | 1.29% |
| 2025-02-26 | 8.28 | 8.33 | 0.08 | 0.97% | 8.25 | 8.34 | 74367 | 6170.98 | 0.82% |
| 2025-02-25 | 8.28 | 8.25 | -0.06 | -0.72% | 8.21 | 8.30 | 94606 | 7804.15 | 1.04% |
| 2025-02-24 | 8.31 | 8.31 | -0.01 | -0.12% | 8.30 | 8.39 | 81967 | 6837.13 | 0.90% |
| 2025-02-21 | 8.32 | 8.32 | 0.00 | 0.00% | 8.25 | 8.36 | 97931 | 8128.71 | 1.07% |
| 2025-02-20 | 8.34 | 8.32 | -0.03 | -0.36% | 8.28 | 8.38 | 72812 | 6072.70 | 0.80% |
| 2025-02-19 | 8.32 | 8.35 | 0.03 | 0.36% | 8.27 | 8.36 | 65933 | 5479.11 | 0.72% |
| 2025-02-18 | 8.39 | 8.32 | -0.07 | -0.83% | 8.30 | 8.40 | 86039 | 7184.50 | 0.94% |
| 2025-02-17 | 8.40 | 8.39 | -0.01 | -0.12% | 8.36 | 8.43 | 78635 | 6598.96 | 0.86% |
| 2025-02-14 | 8.40 | 8.40 | -0.02 | -0.24% | 8.36 | 8.43 | 70884 | 5948.90 | 0.78% |
| 2025-02-13 | 8.41 | 8.42 | 0.01 | 0.12% | 8.40 | 8.48 | 104314 | 8809.47 | 1.14% |
| 2025-02-12 | 8.40 | 8.41 | 0.01 | 0.12% | 8.32 | 8.43 | 83450 | 6985.50 | 0.92% |
| 2025-02-11 | 8.50 | 8.40 | -0.09 | -1.06% | 8.39 | 8.51 | 90053 | 7593.02 | 0.99% |
| 2025-02-10 | 8.31 | 8.49 | 0.18 | 2.17% | 8.30 | 8.51 | 153968 | 12927.36 | 1.69% |
| 2025-02-07 | 8.27 | 8.31 | 0.05 | 0.61% | 8.22 | 8.36 | 103238 | 8572.64 | 1.13% |
| 2025-02-06 | 8.22 | 8.26 | 0.06 | 0.73% | 8.17 | 8.26 | 64767 | 5322.86 | 0.71% |
| 2025-02-05 | 8.36 | 8.20 | -0.11 | -1.32% | 8.19 | 8.36 | 82228 | 6793.41 | 0.90% |
| 2025-01-27 | 8.34 | 8.31 | -0.02 | -0.24% | 8.31 | 8.43 | 72286 | 6050.30 | 0.79% |
| 2025-01-24 | 8.24 | 8.33 | 0.07 | 0.85% | 8.22 | 8.36 | 69259 | 5749.19 | 0.76% |
| 2025-01-23 | 8.36 | 8.26 | -0.05 | -0.60% | 8.25 | 8.43 | 89614 | 7470.54 | 0.98% |
| 2025-01-22 | 8.36 | 8.31 | -0.02 | -0.24% | 8.22 | 8.36 | 56983 | 4720.23 | 0.63% |
| 2025-01-21 | 8.43 | 8.33 | -0.05 | -0.60% | 8.31 | 8.45 | 60055 | 5015.54 | 0.66% |
| 2025-01-20 | 8.36 | 8.38 | 0.06 | 0.72% | 8.32 | 8.42 | 81715 | 6843.53 | 0.90% |
| 2025-01-17 | 8.26 | 8.32 | 0.02 | 0.24% | 8.23 | 8.36 | 59802 | 4973.29 | 0.66% |
| 2025-01-16 | 8.29 | 8.30 | 0.02 | 0.24% | 8.24 | 8.41 | 84724 | 7046.34 | 0.93% |
| 2025-01-15 | 8.29 | 8.28 | -0.07 | -0.84% | 8.23 | 8.34 | 91049 | 7540.44 | 1.00% |
| 2025-01-14 | 8.15 | 8.35 | 0.19 | 2.33% | 8.14 | 8.36 | 105754 | 8745.70 | 1.16% |
| 2025-01-13 | 8.12 | 8.16 | 0.01 | 0.12% | 8.03 | 8.18 | 73662 | 5973.08 | 0.81% |
| 2025-01-10 | 8.30 | 8.15 | -0.13 | -1.57% | 8.15 | 8.32 | 66507 | 5463.39 | 0.73% |
| 2025-01-09 | 8.31 | 8.28 | -0.06 | -0.72% | 8.26 | 8.44 | 73507 | 6125.49 | 0.81% |
| 2025-01-08 | 8.36 | 8.34 | -0.03 | -0.36% | 8.19 | 8.40 | 108912 | 9038.61 | 1.19% |
| 2025-01-07 | 8.43 | 8.37 | -0.07 | -0.83% | 8.31 | 8.48 | 83559 | 6992.46 | 0.92% |
| 2025-01-06 | 8.39 | 8.44 | -0.06 | -0.71% | 8.27 | 8.54 | 101935 | 8585.00 | 1.12% |
| 2025-01-03 | 8.77 | 8.50 | -0.23 | -2.63% | 8.48 | 8.79 | 115057 | 9908.42 | 1.26% |
| 2025-01-02 | 8.88 | 8.73 | -0.15 | -1.69% | 8.67 | 8.99 | 125087 | 11094.26 | 1.37% |
| 2024-12-31 | 8.92 | 8.88 | -0.03 | -0.34% | 8.84 | 9.07 | 118185 | 10582.86 | 1.30% |
| 2024-12-30 | 8.96 | 8.91 | -0.07 | -0.78% | 8.89 | 8.98 | 76972 | 6867.50 | 0.84% |
| 2024-12-27 | 8.90 | 8.98 | 0.07 | 0.79% | 8.87 | 9.00 | 74146 | 6645.17 | 0.81% |
| 2024-12-26 | 8.93 | 8.91 | -0.01 | -0.11% | 8.90 | 9.01 | 62269 | 5568.54 | 0.68% |
| 2024-12-25 | 9.01 | 8.92 | -0.10 | -1.11% | 8.85 | 9.01 | 105370 | 9385.66 | 1.16% |
| 2024-12-24 | 8.92 | 9.02 | 0.11 | 1.23% | 8.87 | 9.04 | 74177 | 6643.83 | 0.81% |
| 2024-12-23 | 9.07 | 8.91 | -0.16 | -1.76% | 8.90 | 9.08 | 114207 | 10262.35 | 1.25% |
| 2024-12-20 | 9.11 | 9.07 | -0.04 | -0.44% | 9.05 | 9.20 | 101549 | 9262.29 | 1.11% |
| 2024-12-19 | 9.10 | 9.11 | -0.04 | -0.44% | 8.95 | 9.14 | 122622 | 11084.50 | 1.35% |
| 2024-12-18 | 9.21 | 9.15 | -0.04 | -0.44% | 9.13 | 9.26 | 116989 | 10748.47 | 1.28% |
| 2024-12-17 | 9.42 | 9.19 | -0.22 | -2.34% | 9.18 | 9.43 | 170730 | 15791.49 | 1.87% |
| 2024-12-16 | 9.42 | 9.41 | -0.05 | -0.53% | 9.35 | 9.61 | 177036 | 16719.01 | 1.94% |
| 2024-12-13 | 9.65 | 9.46 | -0.22 | -2.27% | 9.45 | 9.74 | 288257 | 27507.13 | 3.16% |
| 2024-12-12 | 9.33 | 9.68 | 0.36 | 3.86% | 9.27 | 9.68 | 400612 | 38218.59 | 4.39% |
| 2024-12-11 | 9.12 | 9.32 | 0.22 | 2.42% | 9.11 | 9.37 | 258873 | 24057.60 | 2.84% |
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。
