| 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 | 35.50 | 35.35 | 0.10 | 0.28% | 34.96 | 36.00 | 28558 | 10080.84 | 3.85% |
| 2026-02-02 | 36.02 | 35.25 | -0.80 | -2.22% | 35.16 | 36.41 | 39569 | 14172.02 | 5.33% |
| 2026-01-30 | 34.63 | 36.05 | 1.42 | 4.10% | 34.60 | 36.80 | 72689 | 26089.09 | 9.80% |
| 2026-01-29 | 34.77 | 34.63 | -0.16 | -0.46% | 34.11 | 35.26 | 34926 | 12138.31 | 4.71% |
| 2026-01-28 | 35.69 | 34.79 | -1.26 | -3.50% | 34.70 | 36.05 | 49688 | 17443.06 | 6.70% |
| 2026-01-27 | 36.92 | 36.05 | -1.06 | -2.86% | 35.39 | 37.00 | 58127 | 20871.91 | 7.83% |
| 2026-01-26 | 36.99 | 37.11 | 0.00 | 0.00% | 36.72 | 37.75 | 62306 | 23256.89 | 8.40% |
| 2026-01-23 | 37.08 | 37.11 | -0.19 | -0.51% | 36.88 | 37.97 | 50374 | 18740.04 | 6.79% |
| 2026-01-22 | 36.03 | 37.30 | 1.20 | 3.32% | 35.86 | 37.76 | 80610 | 29964.13 | 10.87% |
| 2026-01-21 | 35.90 | 36.10 | -0.10 | -0.28% | 35.62 | 36.26 | 41641 | 14967.71 | 5.61% |
| 2026-01-20 | 37.20 | 36.20 | -1.37 | -3.65% | 35.90 | 37.43 | 66514 | 24310.56 | 8.97% |
| 2026-01-19 | 36.50 | 37.57 | 0.97 | 2.65% | 36.22 | 38.95 | 89899 | 33699.27 | 12.12% |
| 2026-01-16 | 35.56 | 36.60 | 0.67 | 1.86% | 34.88 | 37.22 | 82711 | 29725.81 | 11.15% |
| 2026-01-15 | 36.02 | 35.93 | -0.09 | -0.25% | 35.19 | 37.44 | 100134 | 36332.76 | 13.50% |
| 2026-01-14 | 35.11 | 36.02 | 0.92 | 2.62% | 34.73 | 36.66 | 142250 | 50980.89 | 19.17% |
| 2026-01-13 | 34.18 | 35.10 | 0.89 | 2.60% | 34.00 | 36.19 | 138674 | 49057.86 | 18.69% |
| 2026-01-12 | 34.41 | 34.21 | -0.16 | -0.47% | 33.98 | 34.72 | 60250 | 20594.44 | 8.12% |
| 2026-01-09 | 34.30 | 34.37 | 0.05 | 0.15% | 33.86 | 34.97 | 82177 | 28170.46 | 11.08% |
| 2026-01-08 | 36.05 | 34.32 | -0.55 | -1.58% | 34.19 | 36.86 | 149009 | 52382.33 | 20.08% |
| 2026-01-07 | 31.70 | 34.87 | 3.17 | 10.00% | 31.68 | 34.87 | 105633 | 35633.24 | 14.24% |
| 2026-01-06 | 31.60 | 31.70 | 0.04 | 0.13% | 31.53 | 31.88 | 29943 | 9490.62 | 4.04% |
| 2026-01-05 | 30.96 | 31.66 | 0.82 | 2.66% | 30.85 | 31.66 | 30337 | 9532.89 | 4.09% |
| 2025-12-31 | 30.95 | 30.84 | -0.10 | -0.32% | 30.55 | 31.06 | 16805 | 5173.89 | 2.27% |
| 2025-12-30 | 30.91 | 30.94 | 0.04 | 0.13% | 30.47 | 31.13 | 25051 | 7732.78 | 3.38% |
| 2025-12-29 | 31.58 | 30.90 | -0.76 | -2.40% | 30.88 | 31.66 | 37413 | 11650.37 | 5.04% |
| 2025-12-26 | 31.89 | 31.66 | -0.23 | -0.72% | 31.55 | 32.06 | 24193 | 7681.33 | 3.26% |
| 2025-12-25 | 31.78 | 31.89 | 0.10 | 0.31% | 31.50 | 31.98 | 24917 | 7916.02 | 3.36% |
| 2025-12-24 | 31.50 | 31.79 | 0.16 | 0.51% | 31.40 | 31.88 | 18833 | 5975.49 | 2.54% |
| 2025-12-23 | 31.89 | 31.63 | -0.31 | -0.97% | 31.48 | 32.19 | 26081 | 8270.66 | 3.52% |
| 2025-12-22 | 32.20 | 31.94 | -0.25 | -0.78% | 31.84 | 32.30 | 26247 | 8388.81 | 3.54% |
| 2025-12-19 | 31.97 | 32.19 | 0.35 | 1.10% | 31.67 | 32.29 | 32623 | 10450.81 | 4.40% |
| 2025-12-18 | 31.39 | 31.84 | 0.29 | 0.92% | 31.25 | 32.14 | 30964 | 9879.59 | 4.17% |
| 2025-12-17 | 31.30 | 31.55 | 0.25 | 0.80% | 30.83 | 31.61 | 31000 | 9695.99 | 4.18% |
| 2025-12-16 | 31.93 | 31.30 | -0.65 | -2.03% | 30.88 | 31.95 | 36566 | 11426.62 | 4.93% |
| 2025-12-15 | 31.78 | 31.95 | -0.05 | -0.16% | 31.50 | 32.14 | 30527 | 9734.66 | 4.11% |
| 2025-12-12 | 32.50 | 32.00 | -0.72 | -2.20% | 31.87 | 32.64 | 45192 | 14558.04 | 6.09% |
| 2025-12-11 | 33.79 | 32.72 | -1.10 | -3.25% | 32.60 | 33.80 | 53300 | 17531.40 | 7.18% |
| 2025-12-10 | 33.52 | 33.82 | 0.28 | 0.83% | 33.15 | 33.82 | 39042 | 13056.59 | 5.26% |
| 2025-12-09 | 34.20 | 33.54 | -0.88 | -2.56% | 33.49 | 34.44 | 54282 | 18295.41 | 7.32% |
| 2025-12-08 | 35.03 | 34.42 | -0.48 | -1.38% | 34.03 | 35.28 | 73225 | 25241.23 | 9.87% |
| 2025-12-05 | 35.60 | 34.90 | -0.72 | -2.02% | 34.00 | 35.60 | 74239 | 25752.28 | 10.01% |
| 2025-12-04 | 36.16 | 35.62 | -1.19 | -3.23% | 35.32 | 36.50 | 97842 | 34966.59 | 13.19% |
| 2025-12-03 | 34.80 | 36.81 | 2.26 | 6.54% | 34.66 | 37.45 | 156145 | 56496.68 | 21.05% |
| 2025-12-02 | 34.95 | 34.55 | -0.62 | -1.76% | 34.38 | 35.20 | 58181 | 20168.25 | 7.84% |
| 2025-12-01 | 34.35 | 35.17 | 0.53 | 1.53% | 34.35 | 35.63 | 83301 | 29226.21 | 11.23% |
| 2025-11-28 | 35.50 | 34.64 | -1.72 | -4.73% | 34.32 | 35.50 | 102780 | 35653.27 | 13.85% |
| 2025-11-27 | 35.01 | 36.36 | 1.21 | 3.44% | 34.50 | 37.80 | 147477 | 52381.85 | 19.88% |
| 2025-11-26 | 35.01 | 35.15 | 0.69 | 2.00% | 34.90 | 36.50 | 151595 | 54123.20 | 20.43% |
| 2025-11-25 | 33.20 | 34.46 | 1.50 | 4.55% | 33.02 | 34.92 | 125576 | 43105.70 | 16.93% |
| 2025-11-24 | 32.68 | 32.96 | 0.46 | 1.42% | 32.60 | 33.66 | 72827 | 24097.04 | 9.82% |
| 2025-11-21 | 33.80 | 32.50 | -1.59 | -4.66% | 32.50 | 34.37 | 72722 | 24133.46 | 9.80% |
| 2025-11-20 | 34.91 | 34.09 | -0.26 | -0.76% | 33.71 | 34.91 | 77795 | 26588.93 | 10.49% |
| 2025-11-19 | 35.43 | 34.35 | -0.87 | -2.47% | 34.15 | 35.73 | 92003 | 31945.80 | 12.40% |
| 2025-11-18 | 37.02 | 35.22 | -1.87 | -5.04% | 34.90 | 37.61 | 156895 | 56303.15 | 21.15% |
| 2025-11-17 | 38.00 | 37.09 | -1.53 | -3.96% | 36.03 | 38.50 | 199513 | 73577.10 | 26.89% |
| 2025-11-14 | 38.08 | 38.62 | -0.58 | -1.48% | 37.71 | 42.88 | 287777 | 115902.94 | 38.79% |
| 2025-11-13 | 36.60 | 39.20 | 3.56 | 9.99% | 35.10 | 39.20 | 237729 | 86426.30 | 32.04% |
| 2025-11-12 | 32.32 | 35.64 | 3.24 | 10.00% | 32.22 | 35.64 | 162675 | 57315.55 | 21.93% |
| 2025-11-11 | 32.05 | 32.40 | 0.18 | 0.56% | 31.88 | 32.55 | 29154 | 9412.33 | 3.93% |
| 2025-11-10 | 32.10 | 32.22 | -0.01 | -0.03% | 31.91 | 32.55 | 34938 | 11271.00 | 4.71% |
| 2025-11-07 | 31.60 | 32.23 | 0.72 | 2.28% | 31.50 | 32.70 | 54762 | 17589.39 | 7.38% |
| 2025-11-06 | 31.46 | 31.51 | 0.05 | 0.16% | 31.14 | 31.60 | 20753 | 6508.02 | 2.80% |
| 2025-11-05 | 31.15 | 31.46 | 0.06 | 0.19% | 31.15 | 31.68 | 24981 | 7852.27 | 3.37% |
| 2025-11-04 | 31.30 | 31.40 | 0.10 | 0.32% | 31.13 | 31.80 | 33691 | 10568.74 | 4.54% |
| 2025-11-03 | 30.63 | 31.30 | 0.93 | 3.06% | 30.46 | 31.39 | 40314 | 12513.83 | 5.43% |
| 2025-10-31 | 29.87 | 30.37 | 0.55 | 1.84% | 29.83 | 30.52 | 27016 | 8185.28 | 3.64% |
| 2025-10-30 | 30.47 | 29.82 | -0.71 | -2.33% | 29.80 | 30.55 | 36010 | 10826.68 | 4.85% |
| 2025-10-29 | 30.76 | 30.53 | -0.35 | -1.13% | 30.27 | 30.93 | 29666 | 9032.10 | 4.00% |
| 2025-10-28 | 30.98 | 30.88 | -0.16 | -0.52% | 30.86 | 31.24 | 19627 | 6090.66 | 2.65% |
| 2025-10-27 | 31.60 | 31.04 | -0.39 | -1.24% | 30.78 | 31.60 | 31849 | 9872.54 | 4.29% |
| 2025-10-24 | 31.30 | 31.43 | 0.13 | 0.42% | 30.95 | 31.75 | 37281 | 11701.39 | 5.02% |
| 2025-10-23 | 31.66 | 31.30 | -0.39 | -1.23% | 30.98 | 31.87 | 34181 | 10684.79 | 4.61% |
| 2025-10-22 | 30.94 | 31.69 | 0.63 | 2.03% | 30.77 | 32.25 | 61619 | 19530.84 | 8.31% |
| 2025-10-21 | 30.61 | 31.06 | 0.30 | 0.98% | 30.30 | 31.07 | 42276 | 12969.62 | 5.70% |
| 2025-10-20 | 30.05 | 30.76 | 0.85 | 2.84% | 29.88 | 30.77 | 36587 | 11121.54 | 4.93% |
| 2025-10-17 | 30.35 | 29.91 | -0.44 | -1.45% | 29.90 | 30.54 | 29514 | 8919.36 | 3.98% |
| 2025-10-16 | 29.95 | 30.35 | 0.40 | 1.34% | 29.80 | 30.88 | 42925 | 13086.29 | 5.79% |
| 2025-10-15 | 29.48 | 29.95 | 0.50 | 1.70% | 29.34 | 29.96 | 23042 | 6872.33 | 3.11% |
| 2025-10-14 | 29.45 | 29.45 | 0.06 | 0.20% | 29.21 | 29.75 | 20005 | 5898.96 | 2.70% |
| 2025-10-13 | 29.10 | 29.39 | -0.41 | -1.38% | 28.61 | 29.77 | 26034 | 7616.62 | 3.51% |
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。
