| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 12.55 | 12.76 | -0.12 | -0.93% | 12.42 | 12.88 | 338618 | 42803.80 | 4.72% |
| 2025-07-03 | 12.83 | 12.88 | -0.02 | -0.16% | 12.70 | 12.99 | 283894 | 36448.60 | 3.96% |
| 2025-07-02 | 12.41 | 12.90 | 0.44 | 3.53% | 12.34 | 13.19 | 534603 | 68357.46 | 7.46% |
| 2025-07-01 | 12.35 | 12.46 | 0.06 | 0.48% | 12.35 | 12.57 | 153894 | 19181.72 | 2.15% |
| 2025-06-30 | 12.40 | 12.40 | 0.02 | 0.16% | 12.29 | 12.44 | 147459 | 18209.39 | 2.06% |
| 2025-06-27 | 12.36 | 12.38 | 0.02 | 0.16% | 12.34 | 12.48 | 142573 | 17672.45 | 1.99% |
| 2025-06-26 | 12.59 | 12.36 | -0.25 | -1.98% | 12.35 | 12.59 | 201619 | 25117.95 | 2.81% |
| 2025-06-25 | 12.55 | 12.61 | -0.03 | -0.24% | 12.47 | 12.70 | 210340 | 26461.29 | 2.93% |
| 2025-06-24 | 12.65 | 12.64 | 0.44 | 3.61% | 12.50 | 12.74 | 293978 | 37043.21 | 4.10% |
| 2025-06-23 | 12.00 | 12.20 | 0.08 | 0.66% | 11.85 | 12.24 | 110990 | 13456.44 | 1.55% |
| 2025-06-20 | 12.30 | 12.12 | -0.20 | -1.62% | 12.11 | 12.31 | 125587 | 15291.94 | 1.75% |
| 2025-06-19 | 12.22 | 12.32 | 0.08 | 0.65% | 12.17 | 12.44 | 180440 | 22211.79 | 2.52% |
| 2025-06-18 | 12.21 | 12.24 | -0.05 | -0.41% | 12.11 | 12.29 | 112781 | 13743.00 | 1.57% |
| 2025-06-17 | 12.30 | 12.29 | 0.02 | 0.16% | 12.16 | 12.32 | 107569 | 13154.29 | 1.50% |
| 2025-06-16 | 12.11 | 12.27 | 0.02 | 0.16% | 12.08 | 12.43 | 152903 | 18782.58 | 2.13% |
| 2025-06-13 | 12.53 | 12.25 | -0.38 | -3.01% | 12.17 | 12.55 | 245676 | 30254.62 | 3.43% |
| 2025-06-12 | 12.70 | 12.63 | -0.12 | -0.94% | 12.60 | 12.74 | 183525 | 23199.55 | 2.56% |
| 2025-06-11 | 12.65 | 12.81 | 0.16 | 1.26% | 12.60 | 12.87 | 222885 | 28523.67 | 3.11% |
| 2025-06-10 | 12.80 | 12.65 | -0.17 | -1.33% | 12.45 | 12.86 | 262516 | 33205.05 | 3.66% |
| 2025-06-09 | 12.77 | 12.82 | 0.09 | 0.71% | 12.74 | 12.89 | 294906 | 37779.90 | 4.11% |
| 2025-06-06 | 12.91 | 12.73 | -0.35 | -2.68% | 12.66 | 12.92 | 416289 | 53136.34 | 5.81% |
| 2025-06-05 | 13.64 | 13.08 | -0.59 | -4.32% | 13.02 | 13.65 | 587632 | 77664.90 | 8.20% |
| 2025-06-04 | 13.80 | 13.67 | -0.22 | -1.58% | 13.52 | 13.80 | 411596 | 56108.99 | 5.74% |
| 2025-06-03 | 13.85 | 13.89 | -0.33 | -2.32% | 13.60 | 13.97 | 592447 | 81340.67 | 8.26% |
| 2025-05-30 | 14.50 | 14.22 | -0.63 | -4.24% | 13.89 | 14.74 | 1006576 | 143414.41 | 14.04% |
| 2025-05-29 | 13.46 | 14.85 | 1.35 | 10.00% | 13.46 | 14.85 | 1096928 | 157918.83 | 15.30% |
| 2025-05-28 | 13.90 | 13.50 | 0.07 | 0.52% | 13.45 | 14.27 | 872792 | 120999.02 | 12.17% |
| 2025-05-27 | 13.35 | 13.43 | 0.42 | 3.23% | 13.35 | 14.31 | 998210 | 139689.73 | 13.92% |
| 2025-05-26 | 12.60 | 13.01 | 0.31 | 2.44% | 12.54 | 13.34 | 321290 | 41908.86 | 4.48% |
| 2025-05-23 | 12.99 | 12.70 | -0.29 | -2.23% | 12.69 | 13.34 | 307677 | 39939.53 | 4.29% |
| 2025-05-22 | 13.45 | 12.99 | -0.59 | -4.34% | 12.96 | 13.50 | 400294 | 53014.33 | 5.58% |
| 2025-05-21 | 12.98 | 13.58 | 0.55 | 4.22% | 12.91 | 13.60 | 444785 | 59273.97 | 6.20% |
| 2025-05-20 | 12.93 | 13.03 | 0.10 | 0.77% | 12.60 | 13.08 | 172510 | 22187.55 | 2.41% |
| 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% |
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。
