| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-26 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 24614 | 98.46 | 0.46% |
| 2023-12-25 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 11782 | 49.48 | 0.22% |
| 2023-12-22 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 11004 | 48.42 | 0.20% |
| 2023-12-21 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 2422 | 11.14 | 0.05% |
| 2023-12-20 | 0.48 | 0.48 | -0.03 | -5.88% | 0.48 | 0.48 | 4172 | 20.03 | 0.08% |
| 2023-12-19 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 5117 | 26.10 | 0.10% |
| 2023-12-18 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 1753 | 9.47 | 0.03% |
| 2023-12-15 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 4222 | 24.07 | 0.08% |
| 2023-12-14 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 3875 | 23.25 | 0.07% |
| 2023-12-13 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.63 | 20499 | 129.14 | 0.38% |
| 2023-12-12 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 30713 | 202.71 | 0.57% |
| 2023-12-11 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 39431 | 272.07 | 0.73% |
| 2023-12-08 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 39824 | 290.72 | 0.74% |
| 2023-12-07 | 0.78 | 0.77 | -0.04 | -4.94% | 0.77 | 0.80 | 176901 | 1369.35 | 3.29% |
| 2023-12-06 | 0.82 | 0.81 | -0.04 | -4.71% | 0.81 | 0.85 | 446592 | 3659.85 | 8.30% |
| 2023-12-05 | 0.86 | 0.85 | -0.04 | -4.49% | 0.85 | 0.92 | 476111 | 4151.90 | 8.85% |
| 2023-12-04 | 0.92 | 0.89 | -0.05 | -5.32% | 0.89 | 0.95 | 419999 | 3791.00 | 7.81% |
| 2023-12-01 | 0.88 | 0.94 | 0.04 | 4.44% | 0.88 | 0.95 | 484621 | 4483.93 | 9.01% |
| 2023-11-30 | 0.91 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 473456 | 4310.33 | 8.80% |
| 2023-11-29 | 0.98 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 486981 | 4676.79 | 9.05% |
| 2023-11-28 | 1.00 | 1.00 | -0.03 | -2.91% | 0.98 | 1.04 | 571178 | 5725.83 | 10.62% |
| 2023-11-27 | 1.00 | 1.03 | 0.00 | 0.00% | 0.98 | 1.07 | 834432 | 8630.52 | 15.51% |
| 2023-11-24 | 1.03 | 1.03 | 0.05 | 5.10% | 0.93 | 1.03 | 1189374 | 11868.31 | 22.11% |
| 2023-11-23 | 0.95 | 0.98 | 0.05 | 5.38% | 0.94 | 0.98 | 251425 | 2438.59 | 4.67% |
| 2023-11-22 | 0.88 | 0.93 | 0.04 | 4.49% | 0.86 | 0.93 | 405003 | 3689.86 | 7.53% |
| 2023-11-21 | 0.83 | 0.89 | 0.04 | 4.71% | 0.81 | 0.89 | 739648 | 6342.30 | 13.75% |
| 2023-11-20 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.89 | 551252 | 4712.74 | 10.25% |
| 2023-11-17 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.91 | 501853 | 4475.16 | 9.33% |
| 2023-11-16 | 0.96 | 0.94 | -0.05 | -5.05% | 0.94 | 0.97 | 493159 | 4657.01 | 9.17% |
| 2023-11-15 | 1.01 | 0.99 | -0.05 | -4.81% | 0.99 | 1.03 | 581500 | 5842.19 | 10.81% |
| 2023-11-14 | 0.98 | 1.04 | 0.01 | 0.97% | 0.98 | 1.06 | 706031 | 7089.46 | 13.12% |
| 2023-11-13 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.05 | 461969 | 4766.72 | 8.59% |
| 2023-11-10 | 1.12 | 1.08 | -0.06 | -5.26% | 1.08 | 1.12 | 696366 | 7573.25 | 12.94% |
| 2023-11-09 | 1.18 | 1.14 | -0.05 | -4.20% | 1.13 | 1.21 | 423614 | 4947.78 | 7.87% |
| 2023-11-08 | 1.22 | 1.19 | -0.04 | -3.25% | 1.18 | 1.23 | 583697 | 7019.43 | 10.85% |
| 2023-11-07 | 1.16 | 1.23 | 0.06 | 5.13% | 1.15 | 1.23 | 688207 | 8238.36 | 12.79% |
| 2023-11-06 | 1.18 | 1.17 | -0.01 | -0.85% | 1.15 | 1.19 | 417824 | 4893.75 | 7.77% |
| 2023-11-03 | 1.17 | 1.18 | -0.01 | -0.84% | 1.16 | 1.23 | 482308 | 5748.77 | 8.97% |
| 2023-11-02 | 1.17 | 1.19 | 0.01 | 0.85% | 1.13 | 1.23 | 589418 | 6921.27 | 10.96% |
| 2023-11-01 | 1.20 | 1.18 | -0.03 | -2.48% | 1.17 | 1.24 | 528242 | 6318.87 | 9.82% |
| 2023-10-31 | 1.12 | 1.21 | 0.06 | 5.22% | 1.10 | 1.21 | 590461 | 6938.51 | 10.98% |
| 2023-10-30 | 1.20 | 1.15 | -0.05 | -4.17% | 1.14 | 1.23 | 620752 | 7321.69 | 11.54% |
| 2023-10-27 | 1.15 | 1.20 | 0.06 | 5.26% | 1.12 | 1.20 | 288714 | 3370.37 | 5.37% |
| 2023-10-26 | 1.12 | 1.14 | -0.02 | -1.72% | 1.11 | 1.18 | 498315 | 5653.80 | 9.26% |
| 2023-10-25 | 1.12 | 1.16 | 0.01 | 0.87% | 1.09 | 1.17 | 725990 | 8172.50 | 13.49% |
| 2023-10-24 | 1.13 | 1.15 | -0.04 | -3.36% | 1.13 | 1.25 | 793019 | 9203.08 | 14.74% |
| 2023-10-23 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 10994 | 130.83 | 0.20% |
| 2023-10-20 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 21420 | 267.75 | 0.40% |
| 2023-10-19 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 37627 | 496.68 | 0.70% |
| 2023-10-18 | 1.43 | 1.39 | -0.07 | -4.79% | 1.39 | 1.43 | 207581 | 2892.89 | 3.86% |
| 2023-10-17 | 1.53 | 1.46 | -0.08 | -5.19% | 1.46 | 1.54 | 482407 | 7110.65 | 8.97% |
| 2023-10-16 | 1.61 | 1.54 | -0.05 | -3.14% | 1.51 | 1.62 | 452409 | 7019.81 | 8.41% |
| 2023-10-13 | 1.50 | 1.59 | 0.08 | 5.30% | 1.48 | 1.59 | 364231 | 5643.18 | 6.77% |
| 2023-10-12 | 1.55 | 1.51 | -0.08 | -5.03% | 1.51 | 1.56 | 468637 | 7114.28 | 8.71% |
| 2023-10-11 | 1.64 | 1.59 | -0.08 | -4.79% | 1.59 | 1.65 | 328945 | 5276.19 | 6.11% |
| 2023-10-10 | 1.64 | 1.67 | -0.01 | -0.60% | 1.60 | 1.72 | 392471 | 6512.87 | 7.30% |
| 2023-10-09 | 1.73 | 1.68 | -0.09 | -5.08% | 1.68 | 1.74 | 245506 | 4138.51 | 4.56% |
| 2023-09-28 | 1.76 | 1.77 | 0.02 | 1.14% | 1.73 | 1.81 | 374748 | 6624.39 | 6.97% |
| 2023-09-27 | 1.74 | 1.75 | -0.06 | -3.31% | 1.72 | 1.81 | 557076 | 9798.46 | 10.35% |
| 2023-09-26 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.89 | 742638 | 13549.61 | 13.80% |
| 2023-09-25 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.93 | 169701 | 3225.94 | 3.15% |
| 2023-09-22 | 2.22 | 2.00 | -0.11 | -5.21% | 2.00 | 2.22 | 753183 | 15353.39 | 14.00% |
| 2023-09-21 | 2.09 | 2.11 | 0.10 | 4.98% | 2.04 | 2.11 | 109551 | 2297.68 | 2.04% |
| 2023-09-20 | 1.90 | 2.01 | 0.10 | 5.24% | 1.87 | 2.01 | 353543 | 6997.13 | 6.57% |
| 2023-09-19 | 1.79 | 1.91 | 0.09 | 4.95% | 1.78 | 1.91 | 492057 | 9149.43 | 9.15% |
| 2023-09-18 | 1.71 | 1.82 | 0.09 | 5.20% | 1.67 | 1.82 | 433777 | 7625.76 | 8.06% |
| 2023-09-15 | 1.66 | 1.73 | 0.03 | 1.76% | 1.66 | 1.78 | 458529 | 7928.14 | 8.52% |
| 2023-09-14 | 1.73 | 1.70 | -0.09 | -5.03% | 1.70 | 1.75 | 323040 | 5506.00 | 6.00% |
| 2023-09-13 | 1.72 | 1.79 | 0.05 | 2.87% | 1.69 | 1.83 | 691804 | 12424.99 | 12.86% |
| 2023-09-12 | 1.78 | 1.74 | -0.09 | -4.92% | 1.74 | 1.80 | 520149 | 9099.35 | 9.67% |
| 2023-09-11 | 1.87 | 1.83 | -0.10 | -5.18% | 1.83 | 1.91 | 558611 | 10291.22 | 10.38% |
| 2023-09-08 | 1.88 | 1.93 | 0.09 | 4.89% | 1.86 | 1.93 | 323865 | 6159.20 | 6.02% |
| 2023-09-07 | 1.75 | 1.84 | 0.09 | 5.14% | 1.75 | 1.84 | 512994 | 9262.68 | 9.54% |
| 2023-09-06 | 1.75 | 1.75 | -0.09 | -4.89% | 1.75 | 1.75 | 121373 | 2124.03 | 2.26% |
| 2023-09-05 | 1.84 | 1.84 | 0.09 | 5.14% | 1.84 | 1.84 | 21382 | 393.42 | 0.40% |
| 2023-09-04 | 1.75 | 1.75 | 0.08 | 4.79% | 1.75 | 1.75 | 10228 | 178.99 | 0.19% |
| 2023-09-01 | 1.67 | 1.67 | 0.08 | 5.03% | 1.67 | 1.67 | 14534 | 242.72 | 0.27% |
| 2023-08-31 | 1.46 | 1.59 | 0.08 | 5.30% | 1.46 | 1.59 | 473268 | 7265.29 | 8.80% |
| 2023-08-30 | 1.56 | 1.51 | -0.08 | -5.03% | 1.51 | 1.57 | 371289 | 5665.04 | 6.90% |
| 2023-08-29 | 1.53 | 1.59 | 0.04 | 2.58% | 1.47 | 1.60 | 342932 | 5159.60 | 6.37% |
*ST柏龙(002776)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。
