| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 4.60 | 4.66 | 0.03 | 0.65% | 4.58 | 4.72 | 92742 | 4318.21 | 1.72% |
| 2025-05-29 | 4.52 | 4.63 | 0.11 | 2.43% | 4.49 | 4.67 | 90736 | 4188.56 | 1.69% |
| 2025-05-28 | 4.58 | 4.52 | -0.06 | -1.31% | 4.49 | 4.63 | 61120 | 2771.86 | 1.14% |
| 2025-05-27 | 4.52 | 4.58 | 0.04 | 0.88% | 4.52 | 4.61 | 67200 | 3071.39 | 1.25% |
| 2025-05-26 | 4.56 | 4.54 | -0.02 | -0.44% | 4.51 | 4.65 | 68030 | 3107.16 | 1.26% |
| 2025-05-23 | 4.75 | 4.56 | -0.18 | -3.80% | 4.54 | 4.79 | 92945 | 4333.49 | 1.73% |
| 2025-05-22 | 4.62 | 4.74 | 0.07 | 1.50% | 4.62 | 4.81 | 132890 | 6277.77 | 2.47% |
| 2025-05-21 | 4.74 | 4.67 | -0.06 | -1.27% | 4.59 | 4.76 | 100796 | 4688.04 | 1.87% |
| 2025-05-20 | 4.63 | 4.73 | 0.11 | 2.38% | 4.57 | 4.82 | 190887 | 8922.73 | 3.55% |
| 2025-05-19 | 4.48 | 4.62 | 0.18 | 4.05% | 4.44 | 4.64 | 187869 | 8576.15 | 3.49% |
| 2025-05-16 | 4.42 | 4.44 | -0.02 | -0.45% | 4.39 | 4.48 | 93038 | 4121.50 | 1.73% |
| 2025-05-15 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.63 | 122432 | 5475.56 | 2.28% |
| 2025-05-14 | 4.45 | 4.44 | -0.03 | -0.67% | 4.38 | 4.49 | 154840 | 6863.46 | 2.88% |
| 2025-05-13 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.59 | 193718 | 8718.14 | 3.60% |
| 2025-05-12 | 4.75 | 4.50 | -0.20 | -4.26% | 4.43 | 4.75 | 296922 | 13364.81 | 5.52% |
| 2025-05-09 | 4.45 | 4.70 | 0.25 | 5.62% | 4.43 | 4.76 | 380867 | 17536.58 | 7.08% |
| 2025-05-08 | 4.32 | 4.45 | 0.09 | 2.06% | 4.30 | 4.48 | 96248 | 4244.17 | 1.79% |
| 2025-05-07 | 4.33 | 4.36 | 0.05 | 1.16% | 4.30 | 4.44 | 110257 | 4811.89 | 2.05% |
| 2025-05-06 | 4.20 | 4.31 | 0.12 | 2.86% | 4.18 | 4.31 | 85943 | 3668.96 | 1.60% |
| 2025-04-30 | 4.09 | 4.19 | 0.09 | 2.20% | 4.09 | 4.25 | 77503 | 3250.03 | 1.44% |
| 2025-04-29 | 4.12 | 4.10 | 0.02 | 0.49% | 4.05 | 4.19 | 72049 | 2979.64 | 1.34% |
| 2025-04-28 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.15 | 85109 | 3473.74 | 1.58% |
| 2025-04-25 | 4.22 | 4.12 | -0.11 | -2.60% | 4.12 | 4.25 | 124298 | 5209.08 | 2.31% |
| 2025-04-24 | 4.20 | 4.23 | 0.05 | 1.20% | 4.17 | 4.27 | 96529 | 4072.55 | 1.79% |
| 2025-04-23 | 4.17 | 4.18 | 0.04 | 0.97% | 4.15 | 4.22 | 73806 | 3086.07 | 1.37% |
| 2025-04-22 | 4.15 | 4.14 | 0.03 | 0.73% | 4.11 | 4.19 | 75730 | 3143.33 | 1.41% |
| 2025-04-21 | 4.04 | 4.11 | 0.09 | 2.24% | 3.97 | 4.14 | 97255 | 3979.74 | 1.81% |
| 2025-04-18 | 4.00 | 4.02 | -0.01 | -0.25% | 3.95 | 4.10 | 105840 | 4258.16 | 1.97% |
| 2025-04-17 | 3.95 | 4.03 | 0.05 | 1.26% | 3.95 | 4.08 | 80952 | 3263.29 | 1.50% |
| 2025-04-16 | 4.03 | 3.98 | -0.09 | -2.21% | 3.89 | 4.06 | 100804 | 4001.72 | 1.87% |
| 2025-04-15 | 4.08 | 4.07 | -0.01 | -0.25% | 4.00 | 4.12 | 115984 | 4699.63 | 2.16% |
| 2025-04-14 | 4.00 | 4.08 | 0.20 | 5.15% | 3.96 | 4.17 | 174371 | 7114.28 | 3.24% |
| 2025-04-11 | 3.83 | 3.88 | 0.03 | 0.78% | 3.77 | 3.95 | 100304 | 3911.15 | 1.86% |
| 2025-04-10 | 3.84 | 3.85 | 0.03 | 0.79% | 3.82 | 3.92 | 169777 | 6573.91 | 3.16% |
| 2025-04-09 | 3.53 | 3.82 | 0.21 | 5.82% | 3.32 | 3.97 | 291956 | 10775.86 | 5.43% |
| 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% |
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。
