| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.63 | 3.61 | -0.15 | -3.99% | 3.47 | 3.73 | 158004 | 5646.64 | 2.94% |
| 2025-04-07 | 3.99 | 3.76 | -0.42 | -10.05% | 3.76 | 4.00 | 114978 | 4372.99 | 2.14% |
| 2025-04-03 | 4.09 | 4.18 | 0.06 | 1.46% | 4.07 | 4.27 | 146111 | 6109.33 | 2.72% |
| 2025-04-02 | 4.17 | 4.12 | 0.00 | 0.00% | 4.09 | 4.17 | 93368 | 3857.13 | 1.74% |
| 2025-04-01 | 4.06 | 4.12 | 0.08 | 1.98% | 4.06 | 4.25 | 123110 | 5134.39 | 2.29% |
| 2025-03-31 | 4.22 | 4.04 | -0.18 | -4.27% | 3.98 | 4.22 | 129452 | 5254.58 | 2.41% |
| 2025-03-28 | 4.39 | 4.22 | -0.19 | -4.31% | 4.21 | 4.42 | 107060 | 4581.59 | 1.99% |
| 2025-03-27 | 4.35 | 4.41 | 0.03 | 0.68% | 4.17 | 4.44 | 165512 | 7153.02 | 3.08% |
| 2025-03-26 | 4.27 | 4.38 | 0.08 | 1.86% | 4.26 | 4.45 | 130458 | 5737.16 | 2.42% |
| 2025-03-25 | 4.34 | 4.30 | -0.05 | -1.15% | 4.22 | 4.37 | 137995 | 5946.58 | 2.56% |
| 2025-03-24 | 4.60 | 4.35 | -0.27 | -5.84% | 4.29 | 4.60 | 228339 | 10052.87 | 4.24% |
| 2025-03-21 | 4.55 | 4.62 | 0.09 | 1.99% | 4.53 | 4.90 | 381788 | 17809.04 | 7.10% |
| 2025-03-20 | 4.53 | 4.53 | 0.02 | 0.44% | 4.48 | 4.59 | 69532 | 3152.90 | 1.29% |
| 2025-03-19 | 4.56 | 4.51 | -0.08 | -1.74% | 4.48 | 4.59 | 99876 | 4523.49 | 1.86% |
| 2025-03-18 | 4.62 | 4.59 | 0.00 | 0.00% | 4.52 | 4.67 | 106752 | 4885.65 | 1.98% |
| 2025-03-17 | 4.59 | 4.59 | 0.02 | 0.44% | 4.49 | 4.66 | 127159 | 5825.70 | 2.36% |
| 2025-03-14 | 4.37 | 4.57 | 0.20 | 4.58% | 4.35 | 4.58 | 155372 | 6972.73 | 2.89% |
| 2025-03-13 | 4.45 | 4.37 | -0.08 | -1.80% | 4.31 | 4.46 | 109220 | 4767.40 | 2.03% |
| 2025-03-12 | 4.58 | 4.45 | -0.06 | -1.33% | 4.43 | 4.59 | 98017 | 4381.33 | 1.82% |
| 2025-03-11 | 4.42 | 4.51 | 0.03 | 0.67% | 4.38 | 4.53 | 88160 | 3939.99 | 1.64% |
| 2025-03-10 | 4.45 | 4.48 | 0.04 | 0.90% | 4.40 | 4.51 | 96706 | 4312.08 | 1.80% |
| 2025-03-07 | 4.59 | 4.44 | -0.13 | -2.84% | 4.40 | 4.62 | 160345 | 7179.40 | 2.98% |
| 2025-03-06 | 4.66 | 4.57 | -0.02 | -0.44% | 4.54 | 4.66 | 174324 | 8003.88 | 3.24% |
| 2025-03-05 | 4.60 | 4.59 | -0.03 | -0.65% | 4.50 | 4.63 | 178703 | 8120.00 | 3.32% |
| 2025-03-04 | 4.46 | 4.62 | 0.18 | 4.05% | 4.36 | 4.67 | 325868 | 14882.40 | 6.06% |
| 2025-03-03 | 4.31 | 4.44 | 0.23 | 5.46% | 4.24 | 4.51 | 278530 | 12251.45 | 5.18% |
| 2025-02-28 | 4.39 | 4.21 | -0.19 | -4.32% | 4.21 | 4.41 | 142239 | 6100.75 | 2.64% |
| 2025-02-27 | 4.30 | 4.40 | 0.10 | 2.33% | 4.30 | 4.50 | 245682 | 10820.10 | 4.57% |
| 2025-02-26 | 4.24 | 4.30 | 0.06 | 1.42% | 4.24 | 4.33 | 104098 | 4465.21 | 1.93% |
| 2025-02-25 | 4.19 | 4.24 | 0.00 | 0.00% | 4.18 | 4.34 | 112645 | 4802.27 | 2.09% |
| 2025-02-24 | 4.22 | 4.24 | 0.08 | 1.92% | 4.16 | 4.30 | 127824 | 5415.46 | 2.38% |
| 2025-02-21 | 4.22 | 4.16 | -0.06 | -1.42% | 4.12 | 4.26 | 115441 | 4808.25 | 2.15% |
| 2025-02-20 | 4.26 | 4.22 | -0.05 | -1.17% | 4.22 | 4.32 | 85128 | 3628.39 | 1.58% |
| 2025-02-19 | 4.17 | 4.27 | 0.12 | 2.89% | 4.15 | 4.29 | 122091 | 5159.65 | 2.27% |
| 2025-02-18 | 4.37 | 4.15 | -0.24 | -5.47% | 4.14 | 4.40 | 141412 | 6005.25 | 2.63% |
| 2025-02-17 | 4.36 | 4.39 | 0.07 | 1.62% | 4.33 | 4.46 | 130123 | 5718.41 | 2.42% |
| 2025-02-14 | 4.39 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 91358 | 3975.84 | 1.70% |
| 2025-02-13 | 4.40 | 4.37 | -0.02 | -0.46% | 4.31 | 4.42 | 97625 | 4272.95 | 1.81% |
| 2025-02-12 | 4.41 | 4.39 | -0.02 | -0.45% | 4.34 | 4.47 | 101738 | 4454.80 | 1.89% |
| 2025-02-11 | 4.41 | 4.41 | 0.00 | 0.00% | 4.33 | 4.45 | 110450 | 4835.30 | 2.05% |
| 2025-02-10 | 4.32 | 4.41 | 0.12 | 2.80% | 4.29 | 4.48 | 167094 | 7304.13 | 3.11% |
| 2025-02-07 | 4.16 | 4.29 | 0.16 | 3.87% | 4.14 | 4.41 | 217258 | 9339.62 | 4.04% |
| 2025-02-06 | 4.10 | 4.13 | 0.03 | 0.73% | 3.99 | 4.14 | 101257 | 4126.28 | 1.88% |
| 2025-02-05 | 4.02 | 4.10 | 0.09 | 2.24% | 4.02 | 4.14 | 101524 | 4158.48 | 1.89% |
| 2025-01-27 | 4.05 | 4.01 | 0.01 | 0.25% | 4.00 | 4.15 | 90971 | 3700.18 | 1.69% |
| 2025-01-24 | 4.00 | 4.00 | 0.00 | 0.00% | 3.92 | 4.01 | 94079 | 3735.79 | 1.75% |
| 2025-01-23 | 4.04 | 4.00 | 0.01 | 0.25% | 3.99 | 4.16 | 91146 | 3714.41 | 1.69% |
| 2025-01-22 | 4.07 | 3.99 | -0.07 | -1.72% | 3.96 | 4.08 | 65986 | 2640.31 | 1.23% |
| 2025-01-21 | 4.18 | 4.06 | -0.09 | -2.17% | 4.04 | 4.23 | 89900 | 3677.16 | 1.67% |
| 2025-01-20 | 4.13 | 4.15 | 0.07 | 1.72% | 4.03 | 4.20 | 97058 | 4011.69 | 1.80% |
| 2025-01-17 | 4.27 | 4.08 | -0.17 | -4.00% | 4.07 | 4.28 | 132549 | 5455.08 | 2.46% |
| 2025-01-16 | 4.14 | 4.25 | 0.10 | 2.41% | 4.12 | 4.28 | 125633 | 5297.16 | 2.33% |
| 2025-01-15 | 4.10 | 4.15 | 0.07 | 1.72% | 4.02 | 4.18 | 130162 | 5344.58 | 2.42% |
| 2025-01-14 | 3.83 | 4.08 | 0.25 | 6.53% | 3.83 | 4.08 | 171756 | 6903.59 | 3.19% |
| 2025-01-13 | 3.79 | 3.83 | 0.02 | 0.52% | 3.61 | 3.86 | 128034 | 4814.99 | 2.38% |
| 2025-01-10 | 4.02 | 3.81 | -0.20 | -4.99% | 3.70 | 4.03 | 114160 | 4453.11 | 2.12% |
| 2025-01-09 | 3.99 | 4.01 | 0.01 | 0.25% | 3.95 | 4.04 | 89126 | 3573.07 | 1.66% |
| 2025-01-08 | 3.95 | 4.00 | 0.01 | 0.25% | 3.85 | 4.04 | 132315 | 5216.23 | 2.46% |
| 2025-01-07 | 3.88 | 3.99 | 0.13 | 3.37% | 3.86 | 3.99 | 122972 | 4838.47 | 2.29% |
| 2025-01-06 | 3.84 | 3.86 | -0.03 | -0.77% | 3.66 | 3.91 | 121542 | 4642.62 | 2.26% |
| 2025-01-03 | 4.18 | 3.89 | -0.26 | -6.27% | 3.88 | 4.19 | 191522 | 7626.12 | 3.56% |
| 2025-01-02 | 4.15 | 4.15 | 0.01 | 0.24% | 4.10 | 4.33 | 191183 | 8079.53 | 3.55% |
| 2024-12-31 | 4.19 | 4.14 | -0.04 | -0.96% | 4.13 | 4.28 | 150752 | 6327.88 | 2.80% |
| 2024-12-30 | 4.36 | 4.18 | -0.18 | -4.13% | 4.11 | 4.39 | 183877 | 7665.69 | 3.42% |
| 2024-12-27 | 4.22 | 4.36 | 0.18 | 4.31% | 4.16 | 4.49 | 233797 | 10247.82 | 4.35% |
| 2024-12-26 | 4.20 | 4.18 | -0.04 | -0.95% | 4.16 | 4.29 | 127077 | 5349.33 | 2.36% |
| 2024-12-25 | 4.43 | 4.22 | -0.20 | -4.52% | 4.11 | 4.43 | 208664 | 8795.92 | 3.88% |
| 2024-12-24 | 4.55 | 4.42 | -0.10 | -2.21% | 4.32 | 4.63 | 202144 | 8914.86 | 3.76% |
| 2024-12-23 | 4.92 | 4.52 | -0.40 | -8.13% | 4.51 | 4.92 | 238248 | 11045.43 | 4.43% |
| 2024-12-20 | 4.81 | 4.92 | 0.10 | 2.07% | 4.81 | 5.00 | 184018 | 9054.07 | 3.42% |
| 2024-12-19 | 4.81 | 4.82 | -0.08 | -1.63% | 4.68 | 4.86 | 219645 | 10490.36 | 4.08% |
| 2024-12-18 | 5.00 | 4.90 | -0.10 | -2.00% | 4.84 | 5.12 | 294761 | 14535.38 | 5.48% |
| 2024-12-17 | 5.46 | 5.00 | -0.44 | -8.09% | 5.00 | 5.46 | 374531 | 19229.00 | 6.96% |
| 2024-12-16 | 5.33 | 5.44 | 0.08 | 1.49% | 5.29 | 5.55 | 404309 | 21944.31 | 7.51% |
| 2024-12-13 | 5.50 | 5.36 | -0.15 | -2.72% | 5.34 | 5.70 | 553424 | 30599.58 | 10.29% |
| 2024-12-12 | 5.48 | 5.51 | -0.23 | -4.01% | 5.39 | 5.58 | 720365 | 39466.24 | 13.39% |
| 2024-12-11 | 5.33 | 5.74 | 0.42 | 7.89% | 5.22 | 5.85 | 1015291 | 57245.29 | 18.87% |
| 2024-12-10 | 5.67 | 5.32 | -0.32 | -5.67% | 5.21 | 5.78 | 688721 | 37394.88 | 12.80% |
| 2024-12-09 | 5.64 | 5.64 | -0.63 | -10.05% | 5.64 | 5.90 | 730988 | 41504.08 | 13.59% |
| 2024-12-06 | 6.10 | 6.27 | 0.29 | 4.85% | 5.68 | 6.58 | 1514798 | 93596.28 | 28.15% |
欣龙控股(000955)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。
