| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 15.12 | 15.92 | 0.50 | 3.24% | 14.20 | 16.06 | 60459 | 9215.64 | 3.01% |
| 2025-04-08 | 16.29 | 15.42 | -0.90 | -5.51% | 14.69 | 16.29 | 95512 | 14662.78 | 4.76% |
| 2025-04-07 | 16.32 | 16.32 | -1.81 | -9.98% | 16.32 | 17.56 | 41553 | 6813.22 | 2.07% |
| 2025-04-03 | 18.22 | 18.13 | -0.11 | -0.60% | 17.70 | 18.34 | 48743 | 8788.50 | 2.43% |
| 2025-04-02 | 17.06 | 18.24 | 1.19 | 6.98% | 17.06 | 18.33 | 75422 | 13520.52 | 3.76% |
| 2025-04-01 | 16.79 | 17.05 | 0.42 | 2.53% | 16.60 | 17.21 | 29771 | 5008.01 | 1.48% |
| 2025-03-31 | 16.98 | 16.63 | -0.61 | -3.54% | 16.52 | 17.10 | 44671 | 7455.33 | 2.23% |
| 2025-03-28 | 17.61 | 17.24 | -0.52 | -2.93% | 17.15 | 17.86 | 29647 | 5146.88 | 1.48% |
| 2025-03-27 | 17.91 | 17.76 | -0.23 | -1.28% | 17.54 | 17.99 | 32870 | 5829.95 | 1.64% |
| 2025-03-26 | 17.55 | 17.99 | 0.34 | 1.93% | 17.51 | 18.19 | 34106 | 6088.15 | 1.70% |
| 2025-03-25 | 17.69 | 17.65 | -0.05 | -0.28% | 17.37 | 17.90 | 41652 | 7352.13 | 2.08% |
| 2025-03-24 | 18.22 | 17.70 | -0.52 | -2.85% | 17.35 | 18.42 | 60068 | 10653.17 | 2.99% |
| 2025-03-21 | 18.76 | 18.22 | -0.63 | -3.34% | 17.92 | 18.79 | 73195 | 13356.78 | 3.65% |
| 2025-03-20 | 18.58 | 18.85 | 0.27 | 1.45% | 18.31 | 19.49 | 84250 | 15872.81 | 4.20% |
| 2025-03-19 | 18.60 | 18.58 | 0.06 | 0.32% | 18.15 | 18.88 | 64189 | 11872.07 | 3.20% |
| 2025-03-18 | 18.36 | 18.52 | 0.19 | 1.04% | 18.33 | 19.00 | 79360 | 14842.29 | 3.96% |
| 2025-03-17 | 18.49 | 18.33 | -0.27 | -1.45% | 17.74 | 18.50 | 104283 | 18811.20 | 5.20% |
| 2025-03-14 | 18.05 | 18.60 | 0.55 | 3.05% | 17.88 | 19.24 | 133988 | 25023.43 | 6.68% |
| 2025-03-13 | 18.20 | 18.05 | -0.15 | -0.82% | 17.48 | 18.40 | 80591 | 14390.64 | 4.02% |
| 2025-03-12 | 17.38 | 18.20 | 0.82 | 4.72% | 17.19 | 18.36 | 96199 | 17354.93 | 4.81% |
| 2025-03-11 | 17.34 | 17.38 | -0.13 | -0.74% | 16.82 | 17.50 | 81907 | 14058.87 | 4.09% |
| 2025-03-10 | 18.53 | 17.51 | -1.11 | -5.96% | 17.41 | 18.62 | 105236 | 18677.37 | 5.26% |
| 2025-03-07 | 18.56 | 18.62 | -0.13 | -0.69% | 18.46 | 19.05 | 88148 | 16506.79 | 4.40% |
| 2025-03-06 | 18.30 | 18.75 | 0.44 | 2.40% | 17.79 | 18.88 | 128024 | 23594.03 | 6.40% |
| 2025-03-05 | 17.17 | 18.31 | 1.19 | 6.95% | 17.10 | 18.79 | 188234 | 34149.73 | 9.40% |
| 2025-03-04 | 16.70 | 17.12 | 0.41 | 2.45% | 16.64 | 17.14 | 52256 | 8858.52 | 2.61% |
| 2025-03-03 | 16.43 | 16.71 | 0.20 | 1.21% | 16.03 | 16.98 | 62375 | 10438.44 | 3.17% |
| 2025-02-28 | 16.69 | 16.51 | -0.40 | -2.37% | 16.50 | 17.26 | 105982 | 17767.40 | 5.38% |
| 2025-02-27 | 17.55 | 16.91 | -0.59 | -3.37% | 16.59 | 17.59 | 101739 | 17253.99 | 5.27% |
| 2025-02-26 | 17.91 | 17.50 | -0.61 | -3.37% | 17.38 | 18.28 | 204154 | 36250.71 | 10.57% |
| 2025-02-25 | 16.21 | 18.11 | 1.65 | 10.02% | 16.21 | 18.11 | 106121 | 18691.02 | 5.49% |
| 2025-02-24 | 16.96 | 16.46 | -0.48 | -2.83% | 16.30 | 17.04 | 69722 | 11593.88 | 3.61% |
| 2025-02-21 | 16.52 | 16.94 | 0.42 | 2.54% | 16.33 | 17.08 | 86290 | 14565.71 | 4.56% |
| 2025-02-20 | 16.28 | 16.52 | 0.21 | 1.29% | 16.06 | 16.64 | 62298 | 10182.07 | 3.29% |
| 2025-02-19 | 15.95 | 16.31 | 0.28 | 1.75% | 15.78 | 16.55 | 66158 | 10759.58 | 3.50% |
| 2025-02-18 | 16.06 | 16.03 | -0.03 | -0.19% | 15.92 | 16.66 | 72149 | 11696.69 | 3.81% |
| 2025-02-17 | 15.89 | 16.06 | 0.03 | 0.19% | 15.70 | 16.17 | 55550 | 8886.44 | 2.94% |
| 2025-02-14 | 16.11 | 16.03 | -0.03 | -0.19% | 15.71 | 16.78 | 82094 | 13329.32 | 4.40% |
| 2025-02-13 | 16.03 | 16.06 | 0.01 | 0.06% | 15.83 | 16.32 | 59131 | 9493.98 | 3.17% |
| 2025-02-12 | 16.40 | 16.05 | -0.24 | -1.47% | 15.74 | 16.40 | 87419 | 14005.46 | 4.68% |
| 2025-02-11 | 16.76 | 16.29 | -0.57 | -3.38% | 16.26 | 16.84 | 62515 | 10269.55 | 3.35% |
| 2025-02-10 | 16.15 | 16.86 | 0.76 | 4.72% | 15.76 | 17.12 | 98109 | 16198.00 | 5.26% |
| 2025-02-07 | 15.90 | 16.10 | -0.04 | -0.25% | 15.81 | 16.39 | 64939 | 10444.42 | 3.48% |
| 2025-02-06 | 15.88 | 16.14 | 0.32 | 2.02% | 15.76 | 17.17 | 77236 | 12546.91 | 4.14% |
| 2025-02-05 | 16.14 | 15.82 | -0.27 | -1.68% | 15.71 | 16.35 | 53555 | 8521.25 | 2.87% |
| 2025-01-27 | 16.78 | 16.09 | -0.72 | -4.28% | 15.69 | 16.95 | 67349 | 10937.97 | 3.61% |
| 2025-01-24 | 16.60 | 16.81 | 0.09 | 0.54% | 16.40 | 16.95 | 60671 | 10139.41 | 3.25% |
| 2025-01-23 | 17.08 | 16.72 | -0.21 | -1.24% | 16.72 | 17.38 | 51741 | 8815.29 | 2.77% |
| 2025-01-22 | 17.32 | 16.93 | -0.56 | -3.20% | 16.75 | 17.40 | 73834 | 12570.80 | 3.96% |
| 2025-01-21 | 17.39 | 17.49 | 0.19 | 1.10% | 16.88 | 17.69 | 106109 | 18397.39 | 5.68% |
| 2025-01-20 | 17.48 | 17.30 | -0.18 | -1.03% | 17.00 | 18.31 | 207972 | 36527.35 | 11.14% |
| 2025-01-17 | 15.80 | 17.48 | 1.59 | 10.01% | 15.76 | 17.48 | 112792 | 19285.92 | 6.04% |
| 2025-01-16 | 15.76 | 15.89 | 0.14 | 0.89% | 15.62 | 16.32 | 62391 | 9972.25 | 3.34% |
| 2025-01-15 | 15.88 | 15.75 | -0.20 | -1.25% | 15.50 | 16.15 | 59542 | 9381.64 | 3.19% |
| 2025-01-14 | 15.61 | 15.95 | 0.34 | 2.18% | 14.99 | 16.05 | 112129 | 17441.29 | 6.01% |
| 2025-01-13 | 16.39 | 15.61 | -1.73 | -9.98% | 15.61 | 17.30 | 130954 | 20989.51 | 7.01% |
| 2025-01-10 | 17.19 | 17.34 | 0.19 | 1.11% | 16.85 | 17.95 | 109080 | 18968.52 | 5.84% |
| 2025-01-09 | 16.51 | 17.15 | 0.35 | 2.08% | 16.51 | 17.40 | 88605 | 15138.34 | 4.75% |
| 2025-01-08 | 16.50 | 16.80 | -0.14 | -0.83% | 16.04 | 16.99 | 90444 | 15035.60 | 4.84% |
| 2025-01-07 | 16.45 | 16.94 | 0.55 | 3.36% | 16.20 | 17.42 | 118246 | 19815.17 | 6.33% |
| 2025-01-06 | 16.27 | 16.39 | 0.23 | 1.42% | 15.56 | 17.67 | 94318 | 15296.44 | 5.05% |
| 2025-01-03 | 17.17 | 16.16 | -1.19 | -6.86% | 16.02 | 17.47 | 148418 | 24701.65 | 7.95% |
| 2025-01-02 | 16.20 | 17.35 | 1.09 | 6.70% | 15.84 | 17.89 | 171175 | 29076.84 | 9.17% |
| 2024-12-31 | 16.28 | 16.26 | -0.15 | -0.91% | 15.72 | 16.59 | 111825 | 17976.10 | 5.99% |
| 2024-12-30 | 14.80 | 16.41 | 1.49 | 9.99% | 14.60 | 16.41 | 68966 | 10923.36 | 3.69% |
| 2024-12-27 | 14.54 | 14.92 | 0.41 | 2.83% | 14.45 | 15.10 | 49755 | 7398.77 | 2.67% |
| 2024-12-26 | 14.20 | 14.51 | 0.20 | 1.40% | 14.20 | 14.62 | 24350 | 3518.28 | 1.30% |
| 2024-12-25 | 14.78 | 14.31 | -0.47 | -3.18% | 14.11 | 15.02 | 39896 | 5730.23 | 2.14% |
| 2024-12-24 | 14.63 | 14.78 | 0.18 | 1.23% | 14.19 | 14.93 | 57391 | 8368.38 | 3.07% |
| 2024-12-23 | 15.06 | 14.60 | -0.46 | -3.05% | 14.51 | 15.21 | 61455 | 9069.66 | 3.29% |
| 2024-12-20 | 15.09 | 15.06 | 0.00 | 0.00% | 14.89 | 15.41 | 38918 | 5904.08 | 2.08% |
| 2024-12-19 | 14.83 | 15.06 | 0.20 | 1.35% | 14.46 | 15.22 | 38381 | 5712.33 | 2.06% |
| 2024-12-18 | 14.98 | 14.86 | -0.13 | -0.87% | 14.69 | 15.19 | 33804 | 5061.86 | 1.81% |
| 2024-12-17 | 15.32 | 14.99 | -0.36 | -2.35% | 14.48 | 15.38 | 69311 | 10338.22 | 3.71% |
| 2024-12-16 | 15.79 | 15.35 | -0.50 | -3.15% | 14.80 | 16.08 | 87074 | 13487.92 | 4.66% |
| 2024-12-13 | 15.82 | 15.85 | 0.01 | 0.06% | 15.50 | 16.20 | 57015 | 9063.99 | 3.05% |
| 2024-12-12 | 15.88 | 15.84 | -0.10 | -0.63% | 15.30 | 16.05 | 77730 | 12258.07 | 4.16% |
| 2024-12-11 | 14.80 | 15.94 | 1.03 | 6.91% | 14.69 | 16.00 | 114630 | 17804.88 | 6.14% |
| 2024-12-10 | 15.01 | 14.91 | 0.31 | 2.12% | 14.53 | 15.69 | 85378 | 12870.24 | 4.57% |
| 2024-12-09 | 14.44 | 14.60 | 0.29 | 2.03% | 14.31 | 14.93 | 79154 | 11547.41 | 4.24% |
锋龙股份(002931)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。
