| 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 | 12.23 | 12.20 | 0.09 | 0.74% | 12.04 | 12.30 | 59206 | 7201.87 | 2.47% |
| 2026-02-02 | 12.61 | 12.11 | -0.50 | -3.97% | 12.11 | 12.61 | 83590 | 10310.06 | 3.48% |
| 2026-01-30 | 12.30 | 12.61 | 0.22 | 1.78% | 12.17 | 12.65 | 105747 | 13153.71 | 4.41% |
| 2026-01-29 | 12.57 | 12.39 | -0.18 | -1.43% | 12.30 | 12.97 | 135643 | 17147.97 | 5.65% |
| 2026-01-28 | 12.79 | 12.57 | 0.21 | 1.70% | 12.50 | 13.14 | 146637 | 18637.54 | 6.11% |
| 2026-01-27 | 12.57 | 12.36 | -0.30 | -2.37% | 12.01 | 12.65 | 96042 | 11763.72 | 4.00% |
| 2026-01-26 | 12.90 | 12.66 | -0.17 | -1.33% | 12.48 | 12.95 | 96082 | 12170.90 | 4.00% |
| 2026-01-23 | 12.62 | 12.83 | 0.20 | 1.58% | 12.56 | 12.84 | 122043 | 15554.60 | 5.09% |
| 2026-01-22 | 12.65 | 12.63 | -0.05 | -0.39% | 12.55 | 12.84 | 109185 | 13865.15 | 4.55% |
| 2026-01-21 | 12.67 | 12.68 | 0.05 | 0.40% | 12.47 | 12.75 | 121576 | 15344.04 | 5.07% |
| 2026-01-20 | 12.56 | 12.63 | 0.07 | 0.56% | 12.30 | 12.63 | 88684 | 11051.22 | 3.70% |
| 2026-01-19 | 12.35 | 12.56 | 0.18 | 1.45% | 12.25 | 12.65 | 116916 | 14641.41 | 4.87% |
| 2026-01-16 | 12.28 | 12.38 | 0.10 | 0.81% | 12.11 | 12.42 | 102360 | 12569.73 | 4.27% |
| 2026-01-15 | 12.11 | 12.28 | 0.10 | 0.82% | 12.01 | 12.35 | 84092 | 10265.61 | 3.50% |
| 2026-01-14 | 12.31 | 12.18 | -0.15 | -1.22% | 11.96 | 12.40 | 141120 | 17239.03 | 5.88% |
| 2026-01-13 | 12.90 | 12.33 | -0.52 | -4.05% | 12.30 | 12.98 | 163919 | 20619.86 | 6.83% |
| 2026-01-12 | 12.63 | 12.85 | 0.21 | 1.66% | 12.58 | 12.88 | 162395 | 20726.02 | 6.77% |
| 2026-01-09 | 12.73 | 12.64 | -0.04 | -0.32% | 12.51 | 12.97 | 173841 | 22052.42 | 7.24% |
| 2026-01-08 | 12.72 | 12.68 | 0.05 | 0.40% | 12.50 | 12.84 | 116340 | 14758.28 | 4.85% |
| 2026-01-07 | 12.79 | 12.63 | -0.21 | -1.64% | 12.56 | 12.81 | 136532 | 17279.68 | 5.69% |
| 2026-01-06 | 12.97 | 12.84 | -0.07 | -0.54% | 12.77 | 13.37 | 163398 | 21154.07 | 6.81% |
| 2026-01-05 | 12.91 | 12.91 | 0.00 | 0.00% | 12.80 | 13.11 | 125936 | 16289.85 | 5.25% |
| 2025-12-31 | 13.25 | 12.91 | -0.43 | -3.22% | 12.84 | 13.43 | 157010 | 20407.41 | 6.54% |
| 2025-12-30 | 13.58 | 13.34 | -0.45 | -3.26% | 13.21 | 13.83 | 232018 | 31202.74 | 9.67% |
| 2025-12-29 | 14.30 | 13.79 | -0.80 | -5.48% | 13.77 | 14.43 | 258892 | 36143.76 | 10.79% |
| 2025-12-26 | 14.12 | 14.59 | 0.51 | 3.62% | 13.85 | 14.77 | 364873 | 52183.51 | 15.20% |
| 2025-12-25 | 13.50 | 14.08 | 0.05 | 0.36% | 13.40 | 14.27 | 289167 | 40372.84 | 12.05% |
| 2025-12-24 | 13.99 | 14.03 | 0.12 | 0.86% | 13.71 | 14.86 | 442333 | 62936.59 | 18.43% |
| 2025-12-23 | 13.23 | 13.91 | 0.28 | 2.05% | 13.02 | 14.43 | 456564 | 62517.32 | 19.02% |
| 2025-12-22 | 13.05 | 13.63 | 0.58 | 4.44% | 12.75 | 13.71 | 453575 | 59858.99 | 18.90% |
| 2025-12-19 | 11.87 | 13.05 | 1.19 | 10.03% | 11.72 | 13.05 | 302886 | 37745.76 | 12.62% |
| 2025-12-18 | 11.61 | 11.86 | 0.26 | 2.24% | 11.61 | 12.42 | 245828 | 29646.82 | 10.24% |
| 2025-12-17 | 11.41 | 11.60 | 0.32 | 2.84% | 11.13 | 11.99 | 188063 | 21652.62 | 7.84% |
| 2025-12-16 | 11.65 | 11.28 | -0.36 | -3.09% | 11.25 | 11.79 | 144912 | 16613.34 | 6.04% |
| 2025-12-15 | 11.16 | 11.64 | 0.48 | 4.30% | 11.14 | 12.18 | 218122 | 25395.25 | 9.09% |
| 2025-12-12 | 11.48 | 11.16 | -0.34 | -2.96% | 11.16 | 11.65 | 159178 | 18105.55 | 6.63% |
| 2025-12-11 | 12.00 | 11.50 | -0.40 | -3.36% | 11.48 | 12.07 | 234714 | 27617.86 | 9.78% |
| 2025-12-10 | 11.31 | 11.90 | 0.55 | 4.85% | 11.23 | 12.49 | 358504 | 42948.43 | 14.94% |
| 2025-12-09 | 11.75 | 11.35 | -0.30 | -2.58% | 11.35 | 11.75 | 91338 | 10441.23 | 3.81% |
| 2025-12-08 | 11.67 | 11.65 | 0.03 | 0.26% | 11.60 | 11.75 | 121294 | 14149.12 | 5.05% |
| 2025-12-05 | 11.79 | 11.62 | -0.03 | -0.26% | 11.44 | 11.90 | 179106 | 20812.15 | 7.46% |
| 2025-12-04 | 11.45 | 11.65 | 0.14 | 1.22% | 11.12 | 11.87 | 225398 | 26028.50 | 9.39% |
| 2025-12-03 | 11.82 | 11.51 | -0.33 | -2.79% | 11.12 | 11.87 | 117823 | 13596.49 | 4.91% |
| 2025-12-02 | 11.90 | 11.84 | -0.08 | -0.67% | 11.57 | 11.90 | 119818 | 14108.64 | 4.99% |
| 2025-12-01 | 12.16 | 11.92 | -0.30 | -2.45% | 11.89 | 12.24 | 156602 | 18903.78 | 6.53% |
| 2025-11-28 | 11.89 | 12.22 | 0.42 | 3.56% | 11.74 | 12.80 | 199687 | 24208.86 | 8.32% |
| 2025-11-27 | 11.74 | 11.80 | 0.05 | 0.43% | 11.60 | 11.94 | 107004 | 12619.94 | 4.46% |
| 2025-11-26 | 11.85 | 11.75 | -0.11 | -0.93% | 11.71 | 12.15 | 168252 | 19983.31 | 7.01% |
| 2025-11-25 | 11.37 | 11.86 | 0.64 | 5.70% | 11.20 | 12.10 | 197303 | 23027.62 | 8.22% |
| 2025-11-24 | 11.52 | 11.22 | -0.15 | -1.32% | 11.08 | 11.57 | 126350 | 14185.59 | 5.26% |
| 2025-11-21 | 11.80 | 11.37 | -0.63 | -5.25% | 11.28 | 11.92 | 177764 | 20483.22 | 7.41% |
| 2025-11-20 | 12.44 | 12.00 | -0.40 | -3.23% | 11.98 | 12.53 | 182140 | 22185.14 | 7.59% |
| 2025-11-19 | 12.38 | 12.40 | -0.29 | -2.29% | 12.26 | 12.96 | 238944 | 29818.77 | 9.96% |
| 2025-11-18 | 13.31 | 12.69 | -0.89 | -6.55% | 12.55 | 13.69 | 326400 | 42178.61 | 13.60% |
| 2025-11-17 | 14.10 | 13.58 | -0.47 | -3.35% | 13.14 | 14.50 | 437116 | 59557.55 | 18.21% |
| 2025-11-14 | 15.00 | 14.05 | -0.26 | -1.82% | 14.00 | 15.74 | 638022 | 95497.20 | 26.58% |
| 2025-11-13 | 13.31 | 14.31 | 0.95 | 7.11% | 13.17 | 14.70 | 641597 | 90871.59 | 26.73% |
| 2025-11-12 | 13.18 | 13.36 | 0.20 | 1.52% | 12.83 | 13.38 | 327625 | 42932.34 | 13.65% |
| 2025-11-11 | 12.50 | 13.16 | 0.51 | 4.03% | 12.31 | 13.80 | 439402 | 57066.85 | 18.31% |
| 2025-11-10 | 12.94 | 12.65 | 0.10 | 0.80% | 12.52 | 13.13 | 368286 | 47316.72 | 15.35% |
| 2025-11-07 | 12.29 | 12.55 | 0.31 | 2.53% | 12.06 | 13.10 | 376977 | 47700.70 | 15.71% |
| 2025-11-06 | 12.56 | 12.24 | -0.44 | -3.47% | 12.21 | 12.62 | 266777 | 32961.22 | 11.12% |
| 2025-11-05 | 12.15 | 12.68 | 0.40 | 3.26% | 12.06 | 12.90 | 342808 | 42910.47 | 14.28% |
| 2025-11-04 | 12.22 | 12.28 | -0.13 | -1.05% | 12.05 | 12.48 | 258701 | 31572.33 | 10.78% |
| 2025-11-03 | 11.96 | 12.41 | 0.40 | 3.33% | 11.92 | 12.58 | 358100 | 43697.07 | 14.92% |
| 2025-10-31 | 12.23 | 12.01 | -0.55 | -4.38% | 11.96 | 12.46 | 392118 | 47490.63 | 16.34% |
| 2025-10-30 | 13.55 | 12.56 | -1.39 | -9.96% | 12.56 | 13.75 | 539754 | 69459.48 | 22.49% |
| 2025-10-29 | 15.85 | 13.95 | -1.55 | -10.00% | 13.95 | 16.20 | 565596 | 82100.53 | 23.57% |
| 2025-10-28 | 16.98 | 15.50 | -1.42 | -8.39% | 15.23 | 17.29 | 578370 | 91288.70 | 24.10% |
| 2025-10-27 | 16.11 | 16.92 | 1.54 | 10.01% | 14.12 | 16.92 | 731358 | 116076.94 | 30.47% |
| 2025-10-24 | 14.45 | 15.38 | 1.40 | 10.01% | 13.98 | 15.38 | 227729 | 34259.95 | 9.49% |
| 2025-10-23 | 12.74 | 13.98 | 1.27 | 9.99% | 12.65 | 13.98 | 286550 | 39425.07 | 11.94% |
| 2025-10-22 | 11.15 | 12.71 | 1.16 | 10.04% | 11.15 | 12.71 | 203765 | 24767.92 | 8.49% |
| 2025-10-21 | 10.52 | 11.55 | 1.05 | 10.00% | 10.40 | 11.55 | 198055 | 21895.90 | 8.25% |
| 2025-10-20 | 10.31 | 10.50 | 0.20 | 1.94% | 10.16 | 10.53 | 126651 | 13157.16 | 5.28% |
| 2025-10-17 | 10.26 | 10.30 | 0.04 | 0.39% | 10.26 | 10.49 | 120296 | 12475.15 | 5.01% |
| 2025-10-16 | 10.45 | 10.26 | -0.18 | -1.72% | 10.19 | 10.55 | 108771 | 11234.70 | 4.53% |
| 2025-10-15 | 10.24 | 10.44 | 0.19 | 1.85% | 10.24 | 10.54 | 159394 | 16553.29 | 6.64% |
| 2025-10-14 | 9.95 | 10.25 | 0.30 | 3.02% | 9.86 | 10.45 | 218903 | 22241.92 | 9.12% |
| 2025-10-13 | 9.61 | 9.95 | 0.06 | 0.61% | 9.38 | 10.09 | 165098 | 16275.21 | 6.88% |
世龙实业(002748)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。
