| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.20 | 17.02 | -0.20 | -1.16% | 16.96 | 17.61 | 254370 | 43652.53 | 3.55% |
| 2026-02-02 | 16.64 | 17.22 | 0.66 | 3.99% | 16.58 | 17.93 | 389958 | 68195.34 | 5.44% |
| 2026-01-30 | 16.81 | 16.56 | -0.20 | -1.19% | 16.49 | 17.02 | 230707 | 38561.68 | 3.22% |
| 2026-01-29 | 17.55 | 16.76 | -0.95 | -5.36% | 16.66 | 17.68 | 435539 | 74155.79 | 6.07% |
| 2026-01-28 | 19.36 | 17.71 | -0.99 | -5.29% | 16.90 | 19.40 | 610022 | 107830.92 | 8.51% |
| 2026-01-27 | 18.05 | 18.70 | -0.36 | -1.89% | 17.91 | 18.96 | 408115 | 74874.56 | 5.69% |
| 2026-01-26 | 20.78 | 19.06 | -2.12 | -10.01% | 19.06 | 20.79 | 197733 | 38560.31 | 2.76% |
| 2026-01-23 | 21.69 | 21.18 | -0.79 | -3.60% | 20.68 | 21.85 | 469052 | 98742.23 | 6.54% |
| 2026-01-22 | 20.10 | 21.97 | 1.78 | 8.82% | 20.02 | 22.20 | 513249 | 108708.09 | 7.16% |
| 2026-01-21 | 20.38 | 20.19 | -0.43 | -2.09% | 19.89 | 20.95 | 366926 | 74122.80 | 5.12% |
| 2026-01-20 | 19.50 | 20.62 | 0.62 | 3.10% | 19.40 | 21.20 | 493191 | 100979.91 | 6.88% |
| 2026-01-19 | 19.30 | 20.00 | 1.08 | 5.71% | 19.01 | 20.81 | 574212 | 115522.52 | 8.01% |
| 2026-01-16 | 19.30 | 18.92 | 0.11 | 0.58% | 18.58 | 19.43 | 231326 | 43839.73 | 3.23% |
| 2026-01-15 | 17.83 | 18.81 | 0.61 | 3.35% | 17.83 | 19.43 | 273883 | 51332.52 | 3.82% |
| 2026-01-14 | 18.50 | 18.20 | -0.45 | -2.41% | 17.79 | 18.70 | 265589 | 48367.90 | 3.70% |
| 2026-01-13 | 18.39 | 18.65 | 0.26 | 1.41% | 18.10 | 19.14 | 266701 | 49764.23 | 3.72% |
| 2026-01-12 | 17.87 | 18.39 | 0.45 | 2.51% | 17.80 | 18.80 | 225381 | 41421.54 | 3.14% |
| 2026-01-09 | 18.29 | 17.94 | -0.39 | -2.13% | 17.69 | 18.36 | 229370 | 41117.59 | 3.20% |
| 2026-01-08 | 17.67 | 18.33 | 0.61 | 3.44% | 17.45 | 18.63 | 231144 | 41854.47 | 3.22% |
| 2026-01-07 | 17.62 | 17.72 | -0.16 | -0.89% | 17.51 | 18.73 | 260002 | 46757.29 | 3.63% |
| 2026-01-06 | 17.17 | 17.88 | 0.67 | 3.89% | 17.13 | 18.38 | 248843 | 44030.64 | 3.47% |
| 2026-01-05 | 17.68 | 17.21 | -0.53 | -2.99% | 17.03 | 18.02 | 239855 | 41564.29 | 3.35% |
| 2025-12-31 | 17.41 | 17.74 | 0.50 | 2.90% | 17.23 | 18.10 | 221318 | 39245.60 | 3.09% |
| 2025-12-30 | 17.19 | 17.24 | 0.16 | 0.94% | 17.00 | 17.39 | 129016 | 22234.27 | 1.80% |
| 2025-12-29 | 17.17 | 17.08 | 0.04 | 0.23% | 16.76 | 17.31 | 145178 | 24789.36 | 2.02% |
| 2025-12-26 | 16.68 | 17.04 | 0.36 | 2.16% | 16.60 | 17.45 | 170063 | 29104.39 | 2.37% |
| 2025-12-25 | 16.66 | 16.68 | 0.05 | 0.30% | 16.30 | 17.02 | 123042 | 20547.93 | 1.72% |
| 2025-12-24 | 16.70 | 16.63 | 0.13 | 0.79% | 16.49 | 17.04 | 151878 | 25393.78 | 2.12% |
| 2025-12-23 | 17.00 | 16.50 | -0.62 | -3.62% | 16.26 | 17.00 | 242422 | 39930.82 | 3.38% |
| 2025-12-22 | 16.15 | 17.12 | 1.03 | 6.40% | 16.10 | 17.48 | 355485 | 60523.89 | 4.96% |
| 2025-12-19 | 16.04 | 16.09 | 0.12 | 0.75% | 15.90 | 16.45 | 180306 | 29211.17 | 2.51% |
| 2025-12-18 | 16.35 | 15.97 | -0.53 | -3.21% | 15.92 | 16.44 | 183028 | 29433.37 | 2.55% |
| 2025-12-17 | 16.13 | 16.50 | 0.40 | 2.48% | 16.04 | 16.63 | 286738 | 46682.38 | 4.00% |
| 2025-12-16 | 18.00 | 16.10 | -1.11 | -6.45% | 16.06 | 18.00 | 421641 | 69892.13 | 5.88% |
| 2025-12-15 | 16.40 | 17.21 | 0.72 | 4.37% | 16.30 | 17.75 | 291244 | 50400.61 | 4.06% |
| 2025-12-12 | 16.38 | 16.49 | 0.10 | 0.61% | 16.22 | 16.98 | 256891 | 42537.88 | 3.58% |
| 2025-12-11 | 16.68 | 16.39 | -0.38 | -2.27% | 16.38 | 17.10 | 161703 | 26906.66 | 2.26% |
| 2025-12-10 | 16.19 | 16.77 | 0.41 | 2.51% | 15.99 | 16.83 | 173388 | 28551.17 | 2.42% |
| 2025-12-09 | 16.50 | 16.36 | -0.19 | -1.15% | 16.21 | 16.80 | 170310 | 28001.05 | 2.38% |
| 2025-12-08 | 16.38 | 16.55 | 0.15 | 0.91% | 16.12 | 16.73 | 224474 | 37073.41 | 3.13% |
| 2025-12-05 | 16.07 | 16.40 | 0.43 | 2.69% | 15.98 | 16.68 | 197717 | 32374.84 | 2.76% |
| 2025-12-04 | 16.00 | 15.97 | -0.19 | -1.18% | 15.90 | 16.30 | 135954 | 21790.00 | 1.90% |
| 2025-12-03 | 16.33 | 16.16 | -0.27 | -1.64% | 15.88 | 16.43 | 187958 | 30330.00 | 2.62% |
| 2025-12-02 | 15.89 | 16.43 | 0.43 | 2.69% | 15.89 | 16.78 | 258635 | 42612.77 | 3.61% |
| 2025-12-01 | 15.91 | 16.00 | 0.03 | 0.19% | 15.69 | 16.41 | 236088 | 38085.28 | 3.29% |
| 2025-11-28 | 15.40 | 15.97 | 0.58 | 3.77% | 15.30 | 16.32 | 297783 | 47467.05 | 4.15% |
| 2025-11-27 | 15.14 | 15.39 | 0.05 | 0.33% | 15.14 | 15.77 | 205223 | 31789.09 | 2.86% |
| 2025-11-26 | 15.37 | 15.34 | -0.02 | -0.13% | 15.26 | 15.68 | 174959 | 27042.31 | 2.44% |
| 2025-11-25 | 15.34 | 15.36 | -0.14 | -0.90% | 15.30 | 15.64 | 269122 | 41515.89 | 3.75% |
| 2025-11-24 | 14.16 | 15.50 | 1.41 | 10.01% | 14.16 | 15.50 | 267214 | 39892.82 | 3.73% |
| 2025-11-21 | 14.60 | 14.09 | -0.64 | -4.34% | 14.06 | 14.65 | 222934 | 31963.14 | 3.11% |
| 2025-11-20 | 14.78 | 14.73 | -0.01 | -0.07% | 14.61 | 15.20 | 174227 | 25871.46 | 2.43% |
| 2025-11-19 | 14.95 | 14.74 | -0.28 | -1.86% | 14.61 | 15.15 | 204201 | 30295.92 | 2.85% |
| 2025-11-18 | 15.86 | 15.02 | -0.81 | -5.12% | 14.94 | 15.88 | 279793 | 42452.41 | 3.90% |
| 2025-11-17 | 16.26 | 15.83 | -0.41 | -2.52% | 15.68 | 16.44 | 310039 | 49354.15 | 4.32% |
| 2025-11-14 | 16.55 | 16.24 | -0.36 | -2.17% | 16.20 | 17.09 | 440330 | 73061.00 | 6.14% |
| 2025-11-13 | 15.09 | 16.60 | 1.51 | 10.01% | 15.02 | 16.60 | 569355 | 92203.73 | 7.94% |
| 2025-11-12 | 15.00 | 15.09 | 0.04 | 0.27% | 14.83 | 15.21 | 167519 | 25200.47 | 2.34% |
| 2025-11-11 | 15.19 | 15.05 | -0.14 | -0.92% | 14.78 | 15.24 | 207498 | 31094.36 | 2.89% |
| 2025-11-10 | 15.21 | 15.19 | -0.18 | -1.17% | 14.94 | 15.35 | 246103 | 37217.05 | 3.43% |
| 2025-11-07 | 15.72 | 15.37 | -0.35 | -2.23% | 15.23 | 16.00 | 337015 | 52386.33 | 4.70% |
| 2025-11-06 | 15.70 | 15.72 | -0.23 | -1.44% | 15.47 | 15.96 | 300928 | 47229.37 | 4.20% |
| 2025-11-05 | 15.33 | 15.95 | 0.38 | 2.44% | 15.26 | 16.20 | 385048 | 61120.24 | 5.37% |
| 2025-11-04 | 15.56 | 15.57 | -0.18 | -1.14% | 15.26 | 15.83 | 324213 | 50268.38 | 4.52% |
| 2025-11-03 | 15.34 | 15.75 | 0.61 | 4.03% | 15.08 | 15.86 | 468156 | 72622.31 | 6.53% |
| 2025-10-31 | 15.00 | 15.14 | 0.39 | 2.64% | 14.96 | 16.00 | 808007 | 125320.20 | 11.27% |
| 2025-10-30 | 14.53 | 14.75 | 0.18 | 1.24% | 14.40 | 14.96 | 517801 | 76128.41 | 7.22% |
| 2025-10-29 | 15.00 | 14.57 | -0.64 | -4.21% | 14.45 | 15.26 | 495680 | 72963.41 | 6.91% |
| 2025-10-28 | 14.85 | 15.21 | -0.29 | -1.87% | 14.49 | 15.42 | 859736 | 129824.28 | 11.99% |
| 2025-10-27 | 15.00 | 15.50 | 1.41 | 10.01% | 14.79 | 15.50 | 306671 | 46766.08 | 4.28% |
| 2025-10-24 | 13.47 | 14.09 | 0.76 | 5.70% | 13.35 | 14.55 | 595775 | 84091.27 | 8.31% |
| 2025-10-23 | 12.80 | 13.33 | 0.48 | 3.74% | 12.77 | 13.37 | 300708 | 39468.75 | 4.19% |
| 2025-10-22 | 13.00 | 12.85 | -0.20 | -1.53% | 12.72 | 13.10 | 189116 | 24261.27 | 2.64% |
| 2025-10-21 | 13.01 | 13.08 | -0.01 | -0.08% | 12.88 | 13.19 | 251161 | 32774.11 | 3.50% |
| 2025-10-20 | 12.68 | 13.09 | 0.60 | 4.80% | 12.40 | 13.42 | 505770 | 65289.19 | 7.05% |
| 2025-10-17 | 13.18 | 12.49 | -0.70 | -5.31% | 12.48 | 13.34 | 451685 | 57811.87 | 6.30% |
| 2025-10-16 | 13.62 | 13.19 | -0.54 | -3.93% | 13.14 | 13.69 | 408216 | 54266.80 | 5.69% |
| 2025-10-15 | 13.08 | 13.73 | 0.54 | 4.09% | 13.08 | 13.78 | 528583 | 71604.27 | 7.37% |
| 2025-10-14 | 13.50 | 13.19 | -0.30 | -2.22% | 13.10 | 13.62 | 516281 | 69129.37 | 7.20% |
| 2025-10-13 | 12.50 | 13.49 | 0.61 | 4.74% | 12.50 | 13.60 | 872563 | 116694.23 | 12.17% |
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。
