| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-13 | 13.00 | 12.79 | -0.50 | -3.76% | 12.65 | 13.10 | 339495 | 43440.52 | 4.73% |
| 2025-01-10 | 13.15 | 13.29 | -0.02 | -0.15% | 13.00 | 13.86 | 523778 | 70014.88 | 7.30% |
| 2025-01-09 | 12.78 | 13.31 | 0.41 | 3.18% | 12.65 | 13.79 | 540555 | 72035.39 | 7.54% |
| 2025-01-08 | 12.84 | 12.90 | -0.13 | -1.00% | 12.33 | 12.97 | 375760 | 47695.43 | 5.24% |
| 2025-01-07 | 12.80 | 13.03 | 0.30 | 2.36% | 12.47 | 13.10 | 402677 | 51398.50 | 5.62% |
| 2025-01-06 | 12.51 | 12.73 | 0.24 | 1.92% | 12.25 | 13.32 | 539309 | 69555.51 | 7.52% |
| 2025-01-03 | 13.49 | 12.49 | -1.00 | -7.41% | 12.40 | 13.53 | 515439 | 66552.49 | 7.19% |
| 2025-01-02 | 13.91 | 13.49 | -0.57 | -4.05% | 13.33 | 14.04 | 443907 | 60501.69 | 6.19% |
| 2024-12-31 | 15.39 | 14.06 | -1.15 | -7.56% | 13.90 | 15.50 | 827917 | 119576.86 | 11.55% |
| 2024-12-30 | 15.25 | 15.21 | -0.19 | -1.23% | 14.71 | 15.58 | 520759 | 78873.09 | 7.26% |
| 2024-12-27 | 15.16 | 15.40 | -0.06 | -0.39% | 15.10 | 15.70 | 637795 | 98540.34 | 8.89% |
| 2024-12-26 | 14.17 | 15.46 | 1.41 | 10.04% | 14.15 | 15.46 | 602666 | 90303.06 | 8.40% |
| 2024-12-25 | 14.44 | 14.05 | -0.31 | -2.16% | 13.94 | 14.58 | 409908 | 58287.25 | 5.72% |
| 2024-12-24 | 14.50 | 14.36 | -0.12 | -0.83% | 14.12 | 14.63 | 389869 | 55959.28 | 5.44% |
| 2024-12-23 | 15.38 | 14.48 | -1.07 | -6.88% | 14.32 | 15.67 | 725429 | 107771.45 | 10.12% |
| 2024-12-20 | 16.05 | 15.55 | -0.33 | -2.08% | 14.96 | 16.33 | 958750 | 148523.50 | 13.37% |
| 2024-12-19 | 16.30 | 15.88 | -0.58 | -3.52% | 15.75 | 17.05 | 942781 | 153575.67 | 13.15% |
| 2024-12-18 | 15.94 | 16.46 | 0.22 | 1.35% | 15.68 | 16.70 | 1016640 | 165139.53 | 14.18% |
| 2024-12-17 | 15.70 | 16.24 | 0.74 | 4.77% | 15.52 | 16.56 | 1135664 | 182200.52 | 15.84% |
| 2024-12-16 | 16.02 | 15.50 | -0.52 | -3.25% | 15.38 | 17.59 | 1517397 | 248907.39 | 21.16% |
| 2024-12-13 | 14.22 | 16.02 | 1.46 | 10.03% | 14.11 | 16.02 | 1529742 | 234482.36 | 21.33% |
| 2024-12-12 | 14.21 | 14.56 | 0.36 | 2.54% | 13.47 | 15.48 | 1192903 | 169479.78 | 16.64% |
| 2024-12-11 | 13.48 | 14.20 | 0.86 | 6.45% | 13.33 | 14.43 | 1148905 | 160867.02 | 16.02% |
| 2024-12-10 | 13.36 | 13.34 | 0.05 | 0.38% | 13.27 | 13.80 | 1145647 | 154551.69 | 15.98% |
| 2024-12-09 | 12.11 | 13.29 | 1.21 | 10.02% | 12.10 | 13.29 | 897446 | 117831.06 | 12.52% |
| 2024-12-06 | 11.93 | 12.08 | 0.16 | 1.34% | 11.80 | 12.20 | 238333 | 28587.31 | 3.32% |
| 2024-12-05 | 11.79 | 11.92 | 0.06 | 0.51% | 11.71 | 11.97 | 166987 | 19840.17 | 2.33% |
| 2024-12-04 | 11.95 | 11.86 | -0.21 | -1.74% | 11.73 | 12.13 | 216153 | 25736.20 | 3.01% |
| 2024-12-03 | 12.18 | 12.07 | -0.17 | -1.39% | 11.92 | 12.24 | 242885 | 29255.62 | 3.39% |
| 2024-12-02 | 11.96 | 12.24 | 0.24 | 2.00% | 11.92 | 12.28 | 312210 | 37976.66 | 4.35% |
| 2024-11-29 | 11.51 | 12.00 | 0.43 | 3.72% | 11.46 | 12.10 | 393532 | 47005.29 | 5.49% |
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。
