| 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 | 5.57 | 5.67 | 0.13 | 2.35% | 5.53 | 5.68 | 147155 | 8257.55 | 2.74% |
| 2026-02-02 | 5.66 | 5.54 | -0.20 | -3.48% | 5.53 | 5.74 | 251651 | 14170.22 | 4.68% |
| 2026-01-30 | 5.67 | 5.74 | 0.04 | 0.70% | 5.65 | 5.85 | 215612 | 12381.75 | 4.01% |
| 2026-01-29 | 5.66 | 5.70 | 0.06 | 1.06% | 5.63 | 5.83 | 208532 | 11935.23 | 3.88% |
| 2026-01-28 | 5.67 | 5.64 | -0.01 | -0.18% | 5.61 | 5.72 | 156534 | 8864.67 | 2.91% |
| 2026-01-27 | 5.78 | 5.65 | -0.08 | -1.40% | 5.58 | 5.82 | 181729 | 10319.33 | 3.38% |
| 2026-01-26 | 5.82 | 5.73 | -0.09 | -1.55% | 5.67 | 5.89 | 213901 | 12280.59 | 3.98% |
| 2026-01-23 | 5.73 | 5.82 | 0.07 | 1.22% | 5.71 | 5.83 | 162343 | 9401.08 | 3.02% |
| 2026-01-22 | 5.68 | 5.75 | 0.15 | 2.68% | 5.61 | 5.78 | 221839 | 12635.41 | 4.12% |
| 2026-01-21 | 5.54 | 5.60 | 0.02 | 0.36% | 5.47 | 5.62 | 130350 | 7277.57 | 2.42% |
| 2026-01-20 | 5.70 | 5.58 | -0.12 | -2.11% | 5.55 | 5.70 | 171390 | 9589.01 | 3.19% |
| 2026-01-19 | 5.54 | 5.70 | 0.15 | 2.70% | 5.51 | 5.72 | 225915 | 12758.21 | 4.20% |
| 2026-01-16 | 5.61 | 5.55 | -0.07 | -1.25% | 5.45 | 5.64 | 213090 | 11795.47 | 3.96% |
| 2026-01-15 | 5.68 | 5.62 | -0.09 | -1.58% | 5.56 | 5.69 | 208438 | 11693.46 | 3.87% |
| 2026-01-14 | 5.76 | 5.71 | -0.06 | -1.04% | 5.63 | 5.83 | 288976 | 16597.79 | 5.37% |
| 2026-01-13 | 5.97 | 5.77 | -0.21 | -3.51% | 5.76 | 5.99 | 327000 | 19210.06 | 6.08% |
| 2026-01-12 | 5.94 | 5.98 | 0.06 | 1.01% | 5.92 | 6.08 | 374413 | 22401.25 | 6.96% |
| 2026-01-09 | 5.91 | 5.92 | 0.00 | 0.00% | 5.83 | 5.95 | 272254 | 16048.19 | 5.06% |
| 2026-01-08 | 5.87 | 5.92 | 0.02 | 0.34% | 5.85 | 6.01 | 241846 | 14364.28 | 4.50% |
| 2026-01-07 | 5.98 | 5.90 | -0.12 | -1.99% | 5.87 | 6.06 | 290395 | 17245.28 | 5.40% |
| 2026-01-06 | 6.00 | 6.02 | 0.02 | 0.33% | 5.98 | 6.13 | 262276 | 15854.91 | 4.88% |
| 2026-01-05 | 6.23 | 6.00 | -0.22 | -3.54% | 5.95 | 6.25 | 319568 | 19199.09 | 5.94% |
| 2025-12-31 | 6.32 | 6.22 | -0.01 | -0.16% | 6.06 | 6.36 | 294949 | 18303.46 | 5.48% |
| 2025-12-30 | 6.60 | 6.23 | -0.37 | -5.61% | 6.20 | 6.61 | 452987 | 28594.31 | 8.42% |
| 2025-12-29 | 6.80 | 6.60 | -0.20 | -2.94% | 6.58 | 7.15 | 566432 | 38382.57 | 10.53% |
| 2025-12-26 | 6.70 | 6.80 | 0.14 | 2.10% | 6.64 | 7.05 | 707210 | 48583.39 | 13.15% |
| 2025-12-25 | 6.75 | 6.66 | -0.06 | -0.89% | 6.60 | 6.86 | 406203 | 27178.79 | 7.55% |
| 2025-12-24 | 6.63 | 6.72 | 0.01 | 0.15% | 6.48 | 6.87 | 657327 | 43838.44 | 12.22% |
| 2025-12-23 | 7.03 | 6.71 | 0.03 | 0.45% | 6.67 | 7.18 | 972121 | 67106.17 | 18.07% |
| 2025-12-22 | 6.19 | 6.68 | 0.61 | 10.05% | 6.19 | 6.68 | 367108 | 23870.88 | 6.82% |
| 2025-12-19 | 5.85 | 6.07 | 0.32 | 5.57% | 5.65 | 6.20 | 533167 | 31509.64 | 9.91% |
| 2025-12-18 | 5.96 | 5.75 | -0.18 | -3.04% | 5.74 | 6.02 | 302893 | 17707.13 | 5.63% |
| 2025-12-17 | 6.12 | 5.93 | -0.28 | -4.51% | 5.73 | 6.12 | 386717 | 22776.79 | 7.19% |
| 2025-12-16 | 6.56 | 6.21 | -0.35 | -5.34% | 6.15 | 6.92 | 457654 | 29302.10 | 8.51% |
| 2025-12-15 | 6.58 | 6.56 | -0.12 | -1.80% | 6.26 | 6.75 | 411367 | 26872.14 | 7.65% |
| 2025-12-12 | 6.96 | 6.68 | -0.29 | -4.16% | 6.59 | 6.97 | 576717 | 38726.11 | 10.72% |
| 2025-12-11 | 7.40 | 6.97 | -0.25 | -3.46% | 6.86 | 7.56 | 798782 | 57129.56 | 14.85% |
| 2025-12-10 | 6.62 | 7.22 | 0.66 | 10.06% | 6.55 | 7.22 | 792097 | 54769.60 | 14.72% |
| 2025-12-09 | 7.00 | 6.56 | -0.54 | -7.61% | 6.56 | 7.04 | 544025 | 36347.05 | 10.11% |
| 2025-12-08 | 6.82 | 7.10 | 0.29 | 4.26% | 6.76 | 7.15 | 489980 | 34205.46 | 9.11% |
| 2025-12-05 | 6.89 | 6.81 | -0.03 | -0.44% | 6.57 | 7.05 | 462908 | 31563.84 | 8.60% |
| 2025-12-04 | 7.10 | 6.84 | -0.23 | -3.25% | 6.78 | 7.42 | 472746 | 32901.76 | 8.79% |
| 2025-12-03 | 7.16 | 7.07 | -0.10 | -1.39% | 7.04 | 7.43 | 664061 | 48146.34 | 12.34% |
| 2025-12-02 | 6.86 | 7.17 | 0.28 | 4.06% | 6.73 | 7.30 | 573868 | 40571.74 | 10.67% |
| 2025-12-01 | 6.97 | 6.89 | -0.17 | -2.41% | 6.85 | 7.04 | 367005 | 25380.63 | 6.82% |
| 2025-11-28 | 6.72 | 7.06 | 0.33 | 4.90% | 6.55 | 7.11 | 534162 | 36996.24 | 9.93% |
| 2025-11-27 | 6.95 | 6.73 | -0.34 | -4.81% | 6.58 | 7.01 | 624908 | 42260.50 | 11.62% |
| 2025-11-26 | 7.16 | 7.07 | -0.22 | -3.02% | 7.02 | 7.48 | 705463 | 51282.64 | 13.11% |
| 2025-11-25 | 7.07 | 7.29 | 0.25 | 3.55% | 6.91 | 7.52 | 664203 | 47533.34 | 12.35% |
| 2025-11-24 | 7.50 | 7.04 | -0.46 | -6.13% | 6.91 | 7.88 | 680958 | 49423.92 | 12.66% |
| 2025-11-21 | 7.59 | 7.50 | -0.37 | -4.70% | 7.29 | 8.00 | 813061 | 61707.04 | 15.11% |
| 2025-11-20 | 7.40 | 7.87 | 0.03 | 0.38% | 7.15 | 8.23 | 1127145 | 85822.70 | 20.95% |
| 2025-11-19 | 8.30 | 7.84 | -0.58 | -6.89% | 7.77 | 8.77 | 1366762 | 113082.59 | 25.40% |
| 2025-11-18 | 7.53 | 8.42 | 0.77 | 10.07% | 7.36 | 8.42 | 1253478 | 99512.45 | 23.30% |
| 2025-11-17 | 8.12 | 7.65 | 0.27 | 3.66% | 7.52 | 8.12 | 1577823 | 124704.52 | 29.33% |
| 2025-11-14 | 6.91 | 7.38 | 0.67 | 9.99% | 6.85 | 7.38 | 336664 | 24567.63 | 6.26% |
| 2025-11-13 | 6.66 | 6.71 | -0.04 | -0.59% | 6.55 | 6.84 | 412185 | 27808.46 | 7.66% |
| 2025-11-12 | 6.82 | 6.75 | -0.15 | -2.17% | 6.71 | 6.99 | 513622 | 34902.71 | 9.55% |
| 2025-11-11 | 6.49 | 6.90 | 0.39 | 5.99% | 6.46 | 7.16 | 887626 | 60735.71 | 16.50% |
| 2025-11-10 | 6.61 | 6.51 | -0.15 | -2.25% | 6.30 | 6.76 | 768716 | 50282.60 | 14.29% |
| 2025-11-07 | 7.13 | 6.66 | 0.00 | 0.00% | 6.56 | 7.15 | 869588 | 59241.64 | 16.16% |
| 2025-11-06 | 6.83 | 6.66 | -0.37 | -5.26% | 6.48 | 7.03 | 1024876 | 68863.32 | 19.05% |
| 2025-11-05 | 6.85 | 7.03 | -0.04 | -0.57% | 6.73 | 7.50 | 1368998 | 98159.84 | 25.45% |
| 2025-11-04 | 7.30 | 7.07 | 0.25 | 3.67% | 6.85 | 7.50 | 1559706 | 112205.93 | 28.99% |
| 2025-11-03 | 6.36 | 6.82 | 0.62 | 10.00% | 6.24 | 6.82 | 514802 | 34013.83 | 9.57% |
| 2025-10-31 | 5.76 | 6.20 | 0.56 | 9.93% | 5.75 | 6.20 | 313074 | 18982.49 | 5.82% |
| 2025-10-30 | 5.61 | 5.64 | -0.03 | -0.53% | 5.50 | 5.73 | 210648 | 11785.08 | 3.92% |
| 2025-10-29 | 5.56 | 5.67 | 0.12 | 2.16% | 5.51 | 5.76 | 283588 | 16073.17 | 5.27% |
| 2025-10-28 | 5.50 | 5.55 | 0.11 | 2.02% | 5.46 | 5.76 | 205077 | 11509.69 | 3.81% |
| 2025-10-27 | 5.53 | 5.44 | -0.04 | -0.73% | 5.41 | 5.56 | 167223 | 9142.52 | 3.11% |
| 2025-10-24 | 5.58 | 5.48 | -0.12 | -2.14% | 5.44 | 5.70 | 169439 | 9377.58 | 3.15% |
| 2025-10-23 | 5.60 | 5.60 | -0.01 | -0.18% | 5.50 | 5.72 | 186147 | 10416.39 | 3.46% |
| 2025-10-22 | 5.78 | 5.61 | -0.23 | -3.94% | 5.60 | 5.84 | 237787 | 13505.81 | 4.42% |
| 2025-10-21 | 5.75 | 5.84 | 0.03 | 0.52% | 5.64 | 5.87 | 304205 | 17600.77 | 5.65% |
| 2025-10-20 | 5.59 | 5.81 | 0.28 | 5.06% | 5.57 | 6.03 | 395210 | 22987.64 | 7.35% |
| 2025-10-17 | 5.48 | 5.53 | -0.01 | -0.18% | 5.43 | 5.64 | 278449 | 15487.69 | 5.18% |
| 2025-10-16 | 5.45 | 5.54 | 0.10 | 1.84% | 5.39 | 5.58 | 241052 | 13262.15 | 4.48% |
| 2025-10-15 | 5.44 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 111990 | 6067.81 | 2.08% |
| 2025-10-14 | 5.45 | 5.43 | -0.04 | -0.73% | 5.39 | 5.60 | 180187 | 9908.63 | 3.35% |
| 2025-10-13 | 5.29 | 5.47 | -0.02 | -0.36% | 5.25 | 5.55 | 203332 | 11038.58 | 3.78% |
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。
