| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.01 | 9.89 | 0.06 | 0.61% | 9.78 | 10.04 | 160550 | 15897.81 | 6.69% |
| 2025-10-09 | 9.86 | 9.83 | -0.01 | -0.10% | 9.59 | 10.08 | 213113 | 20837.83 | 8.88% |
| 2025-09-30 | 10.69 | 9.84 | -0.32 | -3.15% | 9.71 | 10.69 | 345973 | 35257.68 | 14.42% |
| 2025-09-29 | 9.25 | 10.16 | 0.92 | 9.96% | 9.16 | 10.16 | 128969 | 12701.25 | 5.37% |
| 2025-09-26 | 9.19 | 9.24 | 0.04 | 0.43% | 9.12 | 9.38 | 62702 | 5802.01 | 2.61% |
| 2025-09-25 | 9.39 | 9.20 | -0.21 | -2.23% | 9.19 | 9.49 | 60673 | 5641.16 | 2.53% |
| 2025-09-24 | 9.21 | 9.41 | 0.14 | 1.51% | 9.10 | 9.47 | 76058 | 7097.48 | 3.17% |
| 2025-09-23 | 9.16 | 9.27 | 0.12 | 1.31% | 9.03 | 9.38 | 91997 | 8467.77 | 3.83% |
| 2025-09-22 | 9.32 | 9.15 | -0.09 | -0.97% | 9.11 | 9.35 | 62861 | 5783.66 | 2.62% |
| 2025-09-19 | 9.45 | 9.24 | -0.21 | -2.22% | 9.19 | 9.48 | 98781 | 9183.29 | 4.12% |
| 2025-09-18 | 9.92 | 9.45 | -0.52 | -5.22% | 9.38 | 9.95 | 172917 | 16690.95 | 7.20% |
| 2025-09-17 | 9.96 | 9.97 | -0.04 | -0.40% | 9.89 | 10.22 | 139664 | 13951.32 | 5.82% |
| 2025-09-16 | 10.02 | 10.01 | 0.00 | 0.00% | 9.83 | 10.12 | 133649 | 13321.32 | 5.57% |
| 2025-09-15 | 10.14 | 10.01 | -0.19 | -1.86% | 9.96 | 10.33 | 210081 | 21255.93 | 8.75% |
| 2025-09-12 | 9.70 | 10.20 | 0.45 | 4.62% | 9.52 | 10.73 | 313078 | 31589.98 | 13.04% |
| 2025-09-11 | 9.83 | 9.75 | -0.09 | -0.91% | 9.57 | 9.95 | 195081 | 18992.87 | 8.13% |
| 2025-09-10 | 9.52 | 9.84 | -0.44 | -4.28% | 9.50 | 10.03 | 316946 | 30876.73 | 13.21% |
| 2025-09-09 | 11.26 | 10.28 | 0.04 | 0.39% | 9.71 | 11.26 | 474120 | 50710.96 | 19.76% |
| 2025-09-08 | 9.34 | 10.24 | 0.93 | 9.99% | 9.25 | 10.24 | 115195 | 11252.25 | 4.80% |
| 2025-09-05 | 9.15 | 9.31 | 0.09 | 0.98% | 9.11 | 9.35 | 41015 | 3793.11 | 1.71% |
| 2025-09-04 | 9.12 | 9.22 | 0.19 | 2.10% | 9.04 | 9.35 | 64386 | 5939.10 | 2.68% |
| 2025-09-03 | 9.21 | 9.03 | -0.18 | -1.95% | 9.01 | 9.34 | 34581 | 3161.59 | 1.44% |
| 2025-09-02 | 9.24 | 9.21 | -0.06 | -0.65% | 9.06 | 9.30 | 47116 | 4318.63 | 1.96% |
| 2025-09-01 | 9.17 | 9.27 | 0.10 | 1.09% | 9.12 | 9.42 | 63423 | 5898.35 | 2.64% |
| 2025-08-29 | 9.26 | 9.17 | -0.05 | -0.54% | 9.13 | 9.29 | 50773 | 4676.19 | 2.12% |
| 2025-08-28 | 9.37 | 9.22 | -0.22 | -2.33% | 8.90 | 9.58 | 96004 | 8859.52 | 4.00% |
| 2025-08-27 | 9.90 | 9.44 | -0.47 | -4.74% | 9.44 | 9.92 | 112529 | 10833.69 | 4.69% |
| 2025-08-26 | 9.76 | 9.91 | 0.15 | 1.54% | 9.65 | 10.05 | 63075 | 6247.53 | 2.63% |
| 2025-08-25 | 9.76 | 9.76 | 0.02 | 0.21% | 9.71 | 9.91 | 58313 | 5717.73 | 2.43% |
| 2025-08-22 | 9.94 | 9.74 | -0.19 | -1.91% | 9.66 | 9.96 | 62223 | 6058.18 | 2.59% |
| 2025-08-21 | 9.89 | 9.93 | 0.06 | 0.61% | 9.78 | 10.02 | 52963 | 5251.09 | 2.21% |
| 2025-08-20 | 9.74 | 9.87 | 0.11 | 1.13% | 9.72 | 9.87 | 47692 | 4670.25 | 1.99% |
| 2025-08-19 | 9.57 | 9.76 | 0.15 | 1.56% | 9.49 | 9.80 | 63176 | 6117.33 | 2.63% |
| 2025-08-18 | 9.70 | 9.61 | -0.06 | -0.62% | 9.56 | 9.84 | 82512 | 7975.11 | 3.44% |
| 2025-08-15 | 9.68 | 9.67 | -0.05 | -0.51% | 9.64 | 9.82 | 45732 | 4443.82 | 1.91% |
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。
