| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 13.02 | 12.93 | -0.09 | -0.69% | 12.83 | 13.08 | 104308 | 13473.70 | 1.45% |
| 2025-05-16 | 12.75 | 13.02 | 0.23 | 1.80% | 12.74 | 13.20 | 193257 | 25249.12 | 2.70% |
| 2025-05-15 | 13.02 | 12.79 | -0.20 | -1.54% | 12.70 | 13.02 | 114705 | 14711.10 | 1.60% |
| 2025-05-14 | 12.95 | 12.99 | -0.03 | -0.23% | 12.91 | 13.09 | 103338 | 13410.76 | 1.44% |
| 2025-05-13 | 13.30 | 13.02 | -0.11 | -0.84% | 12.98 | 13.48 | 160469 | 21142.36 | 2.24% |
| 2025-05-12 | 13.05 | 13.13 | 0.21 | 1.63% | 12.97 | 13.15 | 131242 | 17146.65 | 1.83% |
| 2025-05-09 | 13.26 | 12.92 | -0.34 | -2.56% | 12.82 | 13.26 | 164948 | 21393.37 | 2.30% |
| 2025-05-08 | 13.24 | 13.26 | -0.26 | -1.92% | 13.15 | 13.46 | 205423 | 27355.94 | 2.86% |
| 2025-05-07 | 13.29 | 13.52 | 0.33 | 2.50% | 13.27 | 13.81 | 346619 | 46863.52 | 4.83% |
| 2025-05-06 | 12.83 | 13.19 | 0.47 | 3.69% | 12.83 | 13.20 | 187063 | 24490.05 | 2.61% |
| 2025-04-30 | 12.56 | 12.72 | 0.18 | 1.44% | 12.56 | 12.87 | 146776 | 18689.56 | 2.05% |
| 2025-04-29 | 12.59 | 12.54 | -0.02 | -0.16% | 12.41 | 12.66 | 174293 | 21895.45 | 2.43% |
| 2025-04-28 | 13.18 | 12.56 | -0.62 | -4.70% | 12.51 | 13.35 | 334984 | 42998.93 | 4.67% |
| 2025-04-25 | 12.84 | 13.18 | 0.46 | 3.62% | 12.62 | 13.33 | 385213 | 50373.11 | 5.37% |
| 2025-04-24 | 13.02 | 12.72 | -0.24 | -1.85% | 12.49 | 13.34 | 272751 | 34942.13 | 3.80% |
| 2025-04-23 | 13.13 | 12.96 | 0.03 | 0.23% | 12.93 | 13.26 | 280750 | 36635.76 | 3.92% |
| 2025-04-22 | 12.55 | 12.93 | 0.30 | 2.38% | 12.55 | 13.19 | 296767 | 38482.42 | 4.14% |
| 2025-04-21 | 11.95 | 12.63 | 0.66 | 5.51% | 11.92 | 12.88 | 315772 | 39316.25 | 4.40% |
| 2025-04-18 | 12.13 | 11.97 | -0.11 | -0.91% | 11.90 | 12.14 | 104553 | 12522.69 | 1.46% |
| 2025-04-17 | 11.70 | 12.08 | 0.35 | 2.98% | 11.61 | 12.25 | 218689 | 26166.71 | 3.05% |
| 2025-04-16 | 11.89 | 11.73 | -0.20 | -1.68% | 11.58 | 11.97 | 136192 | 16019.72 | 1.90% |
| 2025-04-15 | 12.00 | 11.93 | -0.11 | -0.91% | 11.84 | 12.11 | 137055 | 16380.68 | 1.91% |
| 2025-04-14 | 12.10 | 12.04 | 0.28 | 2.38% | 11.95 | 12.43 | 288434 | 34951.35 | 4.02% |
| 2025-04-11 | 11.68 | 11.76 | -0.10 | -0.84% | 11.68 | 11.99 | 201550 | 23828.04 | 2.81% |
| 2025-04-10 | 11.50 | 11.86 | 0.57 | 5.05% | 11.46 | 12.16 | 377987 | 44854.70 | 5.27% |
| 2025-04-09 | 10.70 | 11.29 | 0.25 | 2.26% | 10.04 | 11.41 | 405480 | 44051.58 | 5.65% |
| 2025-04-08 | 11.22 | 11.04 | -0.71 | -6.04% | 10.58 | 11.58 | 505042 | 55062.46 | 7.04% |
| 2025-04-07 | 11.90 | 11.75 | -1.30 | -9.96% | 11.75 | 12.18 | 104308 | 12357.64 | 1.45% |
| 2025-04-03 | 13.50 | 13.05 | -0.76 | -5.50% | 13.00 | 13.67 | 324308 | 43060.70 | 4.52% |
| 2025-04-02 | 13.92 | 13.81 | -0.21 | -1.50% | 13.65 | 13.99 | 186911 | 25774.20 | 2.61% |
| 2025-04-01 | 13.80 | 14.02 | 0.08 | 0.57% | 13.71 | 14.29 | 279258 | 39141.67 | 3.89% |
| 2025-03-31 | 14.23 | 13.94 | 0.00 | 0.00% | 13.80 | 14.30 | 314711 | 44200.68 | 4.39% |
| 2025-03-28 | 13.89 | 13.94 | 0.10 | 0.72% | 13.80 | 14.10 | 267506 | 37410.01 | 3.73% |
| 2025-03-27 | 13.80 | 13.84 | -0.32 | -2.26% | 13.80 | 14.16 | 236553 | 32979.30 | 3.30% |
| 2025-03-26 | 13.75 | 14.16 | 0.27 | 1.94% | 13.75 | 14.30 | 269905 | 37944.74 | 3.76% |
| 2025-03-25 | 14.01 | 13.89 | -0.18 | -1.28% | 13.83 | 14.20 | 222457 | 31082.48 | 3.10% |
| 2025-03-24 | 14.60 | 14.07 | -0.55 | -3.76% | 13.79 | 14.61 | 280033 | 39535.34 | 3.91% |
| 2025-03-21 | 14.88 | 14.62 | -0.34 | -2.27% | 14.48 | 14.88 | 243786 | 35678.07 | 3.40% |
| 2025-03-20 | 15.37 | 14.96 | -0.41 | -2.67% | 14.81 | 15.46 | 257291 | 38644.10 | 3.59% |
| 2025-03-19 | 15.40 | 15.37 | -0.19 | -1.22% | 15.23 | 15.65 | 224898 | 34685.25 | 3.14% |
| 2025-03-18 | 15.81 | 15.56 | -0.24 | -1.52% | 15.44 | 16.10 | 281988 | 44137.04 | 3.93% |
| 2025-03-17 | 15.95 | 15.80 | -0.16 | -1.00% | 15.57 | 16.13 | 356051 | 56422.39 | 4.97% |
| 2025-03-14 | 15.10 | 15.96 | 0.92 | 6.12% | 14.98 | 16.44 | 635602 | 99647.31 | 8.86% |
| 2025-03-13 | 15.63 | 15.04 | -0.41 | -2.65% | 14.80 | 15.74 | 526256 | 80079.05 | 7.34% |
| 2025-03-12 | 16.25 | 15.45 | -0.15 | -0.96% | 15.43 | 16.62 | 913352 | 146023.86 | 12.74% |
| 2025-03-11 | 14.62 | 15.60 | 0.75 | 5.05% | 14.62 | 15.88 | 713218 | 109954.32 | 9.95% |
| 2025-03-10 | 14.70 | 14.85 | 0.24 | 1.64% | 14.70 | 15.48 | 546712 | 81959.33 | 7.62% |
| 2025-03-07 | 13.90 | 14.61 | 0.64 | 4.58% | 13.85 | 14.88 | 595084 | 86498.74 | 8.30% |
| 2025-03-06 | 13.73 | 13.97 | 0.27 | 1.97% | 13.73 | 14.10 | 295366 | 41327.13 | 4.12% |
| 2025-03-05 | 13.75 | 13.72 | -0.05 | -0.36% | 13.57 | 13.80 | 146078 | 19967.04 | 2.04% |
| 2025-03-04 | 13.83 | 13.77 | -0.16 | -1.15% | 13.65 | 13.93 | 189137 | 25983.98 | 2.64% |
| 2025-03-03 | 13.72 | 13.93 | 0.24 | 1.75% | 13.52 | 14.15 | 262447 | 36497.09 | 3.66% |
| 2025-02-28 | 13.67 | 13.69 | -0.10 | -0.73% | 13.50 | 14.08 | 344776 | 47400.52 | 4.81% |
| 2025-02-27 | 13.91 | 13.79 | -0.11 | -0.79% | 13.54 | 14.14 | 275791 | 38196.07 | 3.85% |
| 2025-02-26 | 13.98 | 13.90 | -0.15 | -1.07% | 13.80 | 14.07 | 318579 | 44271.55 | 4.44% |
| 2025-02-25 | 13.57 | 14.05 | 0.40 | 2.93% | 13.41 | 14.39 | 539573 | 75578.55 | 7.52% |
| 2025-02-24 | 13.60 | 13.65 | -0.07 | -0.51% | 13.50 | 13.76 | 259953 | 35427.92 | 3.63% |
| 2025-02-21 | 13.93 | 13.72 | -0.26 | -1.86% | 13.56 | 13.93 | 383639 | 52537.38 | 5.35% |
| 2025-02-20 | 14.09 | 13.98 | -0.24 | -1.69% | 13.73 | 14.11 | 301798 | 41995.89 | 4.21% |
| 2025-02-19 | 14.13 | 14.22 | 0.15 | 1.07% | 14.06 | 14.34 | 285728 | 40505.11 | 3.98% |
| 2025-02-18 | 14.55 | 14.07 | -0.56 | -3.83% | 14.05 | 14.80 | 373323 | 53970.19 | 5.21% |
| 2025-02-17 | 14.98 | 14.63 | 0.12 | 0.83% | 14.41 | 15.09 | 353549 | 51997.36 | 4.93% |
| 2025-02-14 | 14.56 | 14.51 | -0.04 | -0.27% | 14.39 | 15.00 | 336312 | 49363.63 | 4.69% |
| 2025-02-13 | 14.95 | 14.55 | -0.49 | -3.26% | 14.55 | 15.15 | 388032 | 57430.36 | 5.41% |
| 2025-02-12 | 14.57 | 15.04 | 0.41 | 2.80% | 14.36 | 15.13 | 595790 | 88150.27 | 8.31% |
| 2025-02-11 | 15.05 | 14.63 | -0.44 | -2.92% | 14.56 | 15.17 | 406594 | 59902.65 | 5.67% |
| 2025-02-10 | 14.90 | 15.07 | 0.24 | 1.62% | 14.79 | 15.39 | 498219 | 74717.38 | 6.95% |
| 2025-02-07 | 14.80 | 14.83 | -0.12 | -0.80% | 14.55 | 15.09 | 679534 | 100640.74 | 9.48% |
| 2025-02-06 | 13.76 | 14.95 | 1.07 | 7.71% | 13.76 | 15.27 | 734439 | 107790.95 | 10.24% |
| 2025-02-05 | 13.73 | 13.88 | 0.23 | 1.68% | 13.47 | 14.00 | 260528 | 35933.46 | 3.63% |
| 2025-01-27 | 14.24 | 13.65 | -0.75 | -5.21% | 13.62 | 14.45 | 343034 | 47623.96 | 4.78% |
| 2025-01-24 | 14.14 | 14.40 | 0.25 | 1.77% | 14.07 | 14.48 | 345688 | 49431.35 | 4.82% |
| 2025-01-23 | 14.60 | 14.15 | -0.25 | -1.74% | 14.13 | 14.83 | 387011 | 55974.17 | 5.40% |
| 2025-01-22 | 14.70 | 14.40 | -0.53 | -3.55% | 14.31 | 15.04 | 398587 | 57931.20 | 5.56% |
| 2025-01-21 | 14.82 | 14.93 | -0.12 | -0.80% | 14.55 | 15.16 | 565455 | 83882.88 | 7.89% |
| 2025-01-20 | 14.01 | 15.05 | 1.18 | 8.51% | 13.66 | 15.26 | 988947 | 144576.78 | 13.79% |
| 2025-01-17 | 13.20 | 13.87 | 0.56 | 4.21% | 12.90 | 14.07 | 596012 | 80384.55 | 8.31% |
| 2025-01-16 | 13.27 | 13.31 | 0.00 | 0.00% | 13.15 | 13.71 | 303754 | 40741.98 | 4.24% |
| 2025-01-15 | 13.67 | 13.31 | -0.45 | -3.27% | 13.23 | 13.80 | 338527 | 45484.93 | 4.72% |
| 2025-01-14 | 12.80 | 13.76 | 0.97 | 7.58% | 12.76 | 13.82 | 571990 | 76902.06 | 7.98% |
金龙汽车(600686)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。
