| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 27.72 | 28.34 | 0.84 | 3.05% | 27.50 | 28.71 | 60895 | 17281.69 | 8.26% |
| 2025-03-31 | 27.76 | 27.50 | -0.43 | -1.54% | 27.06 | 28.14 | 40355 | 11114.52 | 5.48% |
| 2025-03-28 | 28.53 | 27.93 | -0.71 | -2.48% | 27.80 | 29.11 | 50435 | 14337.27 | 6.84% |
| 2025-03-27 | 28.28 | 28.64 | 0.43 | 1.52% | 27.66 | 28.88 | 51610 | 14587.68 | 7.00% |
| 2025-03-26 | 28.28 | 28.21 | -0.22 | -0.77% | 28.08 | 28.55 | 40034 | 11326.98 | 5.43% |
| 2025-03-25 | 29.20 | 28.43 | -1.27 | -4.28% | 28.31 | 29.43 | 68277 | 19578.56 | 9.26% |
| 2025-03-24 | 28.87 | 29.70 | 0.43 | 1.47% | 28.33 | 30.50 | 103116 | 30274.29 | 13.99% |
| 2025-03-21 | 30.50 | 29.27 | 0.29 | 1.00% | 29.05 | 31.68 | 149544 | 45257.11 | 20.29% |
| 2025-03-20 | 27.86 | 28.98 | 1.03 | 3.69% | 27.63 | 30.07 | 93877 | 26867.90 | 12.74% |
| 2025-03-19 | 27.67 | 27.95 | 0.28 | 1.01% | 27.56 | 28.25 | 40470 | 11297.84 | 5.49% |
| 2025-03-18 | 27.62 | 27.67 | 0.07 | 0.25% | 27.55 | 27.74 | 22960 | 6345.23 | 3.12% |
| 2025-03-17 | 27.78 | 27.60 | -0.12 | -0.43% | 27.53 | 27.88 | 29355 | 8113.54 | 3.98% |
| 2025-03-14 | 27.27 | 27.72 | 0.45 | 1.65% | 27.22 | 27.77 | 44294 | 12218.53 | 6.01% |
| 2025-03-13 | 27.16 | 27.27 | 0.05 | 0.18% | 27.00 | 27.52 | 33966 | 9272.93 | 4.61% |
| 2025-03-12 | 27.14 | 27.22 | 0.11 | 0.41% | 26.96 | 27.50 | 27789 | 7550.51 | 3.77% |
| 2025-03-11 | 26.92 | 27.11 | -0.08 | -0.29% | 26.80 | 27.14 | 16989 | 4579.72 | 2.31% |
| 2025-03-10 | 26.78 | 27.19 | 0.41 | 1.53% | 26.78 | 27.23 | 25279 | 6843.87 | 3.43% |
| 2025-03-07 | 26.88 | 26.78 | -0.27 | -1.00% | 26.72 | 27.05 | 21045 | 5653.40 | 2.86% |
| 2025-03-06 | 26.85 | 27.05 | 0.36 | 1.35% | 26.63 | 27.11 | 29119 | 7845.85 | 3.95% |
| 2025-03-05 | 26.82 | 26.69 | -0.21 | -0.78% | 26.41 | 26.88 | 19837 | 5279.96 | 2.69% |
| 2025-03-04 | 26.66 | 26.90 | 0.19 | 0.71% | 26.52 | 26.91 | 17650 | 4723.21 | 2.39% |
| 2025-03-03 | 26.41 | 26.71 | 0.34 | 1.29% | 26.41 | 27.10 | 27819 | 7469.28 | 3.77% |
| 2025-02-28 | 26.98 | 26.37 | -0.65 | -2.41% | 26.35 | 27.19 | 33847 | 9099.19 | 4.59% |
| 2025-02-27 | 27.08 | 27.02 | 0.01 | 0.04% | 26.60 | 27.09 | 28101 | 7555.57 | 3.81% |
| 2025-02-26 | 26.88 | 27.01 | 0.11 | 0.41% | 26.83 | 27.12 | 25278 | 6817.38 | 3.43% |
| 2025-02-25 | 27.20 | 26.90 | -0.44 | -1.61% | 26.89 | 27.20 | 25856 | 6983.85 | 3.51% |
| 2025-02-24 | 27.32 | 27.34 | 0.02 | 0.07% | 27.05 | 27.52 | 26363 | 7203.33 | 3.58% |
| 2025-02-21 | 27.29 | 27.32 | 0.03 | 0.11% | 26.92 | 27.60 | 30181 | 8211.62 | 4.10% |
| 2025-02-20 | 27.14 | 27.29 | 0.15 | 0.55% | 27.10 | 27.75 | 28943 | 7930.87 | 3.93% |
| 2025-02-19 | 26.87 | 27.14 | 0.25 | 0.93% | 26.72 | 27.18 | 24121 | 6525.83 | 3.27% |
| 2025-02-18 | 27.77 | 26.89 | -0.83 | -2.99% | 26.87 | 27.80 | 33593 | 9174.04 | 4.56% |
| 2025-02-17 | 27.78 | 27.72 | -0.16 | -0.57% | 27.51 | 28.09 | 40760 | 11317.41 | 5.53% |
| 2025-02-14 | 26.97 | 27.93 | 0.97 | 3.60% | 26.91 | 28.16 | 71751 | 19973.90 | 9.74% |
| 2025-02-13 | 27.20 | 26.96 | -0.24 | -0.88% | 26.96 | 27.29 | 24176 | 6554.71 | 3.28% |
| 2025-02-12 | 27.20 | 27.20 | -0.08 | -0.29% | 26.95 | 27.35 | 31147 | 8449.73 | 4.23% |
| 2025-02-11 | 27.71 | 27.28 | -0.21 | -0.76% | 27.04 | 27.71 | 26959 | 7332.82 | 3.66% |
| 2025-02-10 | 27.10 | 27.49 | 0.49 | 1.81% | 27.10 | 27.63 | 38066 | 10444.13 | 5.16% |
| 2025-02-07 | 26.80 | 27.00 | 0.08 | 0.30% | 26.73 | 27.27 | 41483 | 11234.48 | 5.63% |
| 2025-02-06 | 26.40 | 26.92 | 0.52 | 1.97% | 26.21 | 26.93 | 31891 | 8479.56 | 4.33% |
| 2025-02-05 | 26.37 | 26.40 | 0.24 | 0.92% | 26.05 | 26.40 | 21381 | 5617.86 | 2.90% |
| 2025-01-27 | 26.22 | 26.16 | -0.11 | -0.42% | 26.16 | 26.63 | 20022 | 5281.96 | 2.72% |
| 2025-01-24 | 26.12 | 26.27 | 0.01 | 0.04% | 25.89 | 26.38 | 22895 | 5987.33 | 3.11% |
| 2025-01-23 | 26.50 | 26.26 | -0.06 | -0.23% | 26.25 | 26.75 | 27810 | 7369.40 | 3.77% |
| 2025-01-22 | 26.25 | 26.32 | 0.06 | 0.23% | 26.04 | 26.66 | 26026 | 6839.33 | 3.53% |
| 2025-01-21 | 26.58 | 26.26 | -0.18 | -0.68% | 25.94 | 26.61 | 23526 | 6157.67 | 3.19% |
| 2025-01-20 | 26.45 | 26.44 | 0.17 | 0.65% | 26.27 | 26.61 | 28065 | 7427.81 | 3.81% |
| 2025-01-17 | 25.96 | 26.27 | 0.21 | 0.81% | 25.82 | 26.37 | 26239 | 6851.08 | 3.56% |
| 2025-01-16 | 26.02 | 26.06 | 0.03 | 0.12% | 25.88 | 26.39 | 28490 | 7450.28 | 3.87% |
| 2025-01-15 | 26.25 | 26.03 | -0.22 | -0.84% | 25.91 | 26.25 | 27461 | 7148.63 | 3.73% |
| 2025-01-14 | 25.43 | 26.25 | 0.82 | 3.22% | 25.43 | 26.36 | 40834 | 10625.70 | 5.54% |
| 2025-01-13 | 25.36 | 25.43 | -0.31 | -1.20% | 25.00 | 25.65 | 30756 | 7791.23 | 4.17% |
| 2025-01-10 | 27.25 | 25.74 | -1.76 | -6.40% | 25.72 | 27.25 | 51961 | 13797.88 | 7.05% |
| 2025-01-09 | 26.99 | 27.50 | 0.13 | 0.47% | 26.51 | 27.55 | 53278 | 14414.61 | 7.23% |
| 2025-01-08 | 28.78 | 27.37 | -1.69 | -5.82% | 26.83 | 28.78 | 92788 | 25722.93 | 12.59% |
| 2025-01-07 | 30.94 | 29.06 | -2.57 | -8.13% | 28.47 | 31.27 | 113473 | 33255.04 | 15.40% |
| 2025-01-06 | 31.35 | 31.63 | 0.74 | 2.40% | 31.35 | 32.50 | 126961 | 40478.34 | 17.23% |
| 2025-01-03 | 30.43 | 30.89 | 0.17 | 0.55% | 29.47 | 31.21 | 81495 | 24957.79 | 11.06% |
| 2025-01-02 | 30.28 | 30.72 | 0.31 | 1.02% | 29.75 | 31.07 | 70740 | 21592.86 | 9.60% |
| 2024-12-31 | 29.70 | 30.41 | 0.90 | 3.05% | 28.77 | 30.60 | 69248 | 20678.73 | 9.40% |
| 2024-12-30 | 30.01 | 29.51 | -0.55 | -1.83% | 29.48 | 30.33 | 28366 | 8456.80 | 3.85% |
| 2024-12-27 | 30.01 | 30.06 | -0.08 | -0.27% | 29.79 | 30.40 | 31874 | 9609.22 | 4.32% |
| 2024-12-26 | 30.20 | 30.14 | -0.57 | -1.86% | 29.96 | 30.66 | 39961 | 12119.38 | 5.42% |
| 2024-12-25 | 29.97 | 30.71 | 0.85 | 2.85% | 29.00 | 31.16 | 67931 | 20450.95 | 9.22% |
| 2024-12-24 | 30.01 | 29.86 | -0.35 | -1.16% | 29.53 | 30.50 | 41637 | 12455.43 | 5.65% |
| 2024-12-23 | 32.10 | 30.21 | -1.86 | -5.80% | 29.92 | 32.50 | 64504 | 19978.91 | 8.75% |
| 2024-12-20 | 31.79 | 32.07 | 0.24 | 0.75% | 31.26 | 32.13 | 61009 | 19360.92 | 8.28% |
| 2024-12-19 | 31.49 | 31.83 | 0.35 | 1.11% | 31.35 | 32.65 | 72219 | 23111.40 | 9.80% |
| 2024-12-18 | 31.50 | 31.48 | -0.02 | -0.06% | 31.11 | 32.10 | 63478 | 20036.51 | 8.61% |
| 2024-12-17 | 32.38 | 31.50 | -1.20 | -3.67% | 30.85 | 33.00 | 99996 | 31721.40 | 13.57% |
| 2024-12-16 | 32.00 | 32.70 | 0.56 | 1.74% | 31.83 | 33.46 | 133448 | 43373.89 | 18.11% |
| 2024-12-13 | 33.00 | 32.14 | 0.58 | 1.84% | 31.88 | 34.02 | 256715 | 84826.04 | 34.83% |
| 2024-12-12 | 28.68 | 31.56 | 2.87 | 10.00% | 28.59 | 31.56 | 87980 | 27230.79 | 11.94% |
| 2024-12-11 | 28.41 | 28.69 | 0.14 | 0.49% | 28.41 | 28.82 | 16743 | 4799.55 | 2.27% |
| 2024-12-10 | 29.10 | 28.55 | 0.10 | 0.35% | 28.52 | 29.26 | 28530 | 8211.86 | 3.87% |
| 2024-12-09 | 28.59 | 28.45 | -0.08 | -0.28% | 28.36 | 29.14 | 21913 | 6289.80 | 2.97% |
| 2024-12-06 | 28.04 | 28.53 | 0.28 | 0.99% | 28.00 | 28.56 | 21380 | 6048.36 | 2.90% |
| 2024-12-05 | 28.21 | 28.25 | -0.04 | -0.14% | 28.00 | 28.39 | 24982 | 7037.05 | 3.39% |
| 2024-12-04 | 28.87 | 28.29 | -0.77 | -2.65% | 28.16 | 29.00 | 29449 | 8419.03 | 4.00% |
| 2024-12-03 | 29.30 | 29.06 | -0.34 | -1.16% | 28.86 | 29.48 | 31614 | 9199.58 | 4.29% |
| 2024-12-02 | 29.12 | 29.40 | 0.18 | 0.62% | 28.94 | 29.48 | 37689 | 11012.54 | 5.11% |
盘龙药业(002864)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。
