| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-10 | 15.35 | 15.17 | -0.19 | -1.24% | 15.12 | 15.41 | 28930 | 4408.18 | 1.44% |
| 2025-07-09 | 15.58 | 15.36 | -0.23 | -1.48% | 15.28 | 15.77 | 36835 | 5700.87 | 1.84% |
| 2025-07-08 | 15.72 | 15.59 | -0.14 | -0.89% | 15.55 | 15.78 | 33427 | 5230.48 | 1.67% |
| 2025-07-07 | 15.30 | 15.73 | 0.38 | 2.48% | 15.23 | 15.93 | 39382 | 6125.12 | 1.96% |
| 2025-07-04 | 15.43 | 15.35 | -0.10 | -0.65% | 15.26 | 15.74 | 51251 | 7914.22 | 2.55% |
| 2025-07-03 | 15.69 | 15.50 | -0.20 | -1.27% | 15.40 | 15.79 | 40987 | 6376.88 | 2.04% |
| 2025-07-02 | 16.00 | 15.70 | -0.21 | -1.32% | 15.53 | 16.04 | 54608 | 8562.16 | 2.72% |
| 2025-07-01 | 15.95 | 15.91 | -0.04 | -0.25% | 15.74 | 16.23 | 47946 | 7644.39 | 2.39% |
| 2025-06-30 | 15.87 | 15.95 | 0.15 | 0.95% | 15.75 | 16.00 | 33906 | 5396.95 | 1.69% |
| 2025-06-27 | 15.78 | 15.80 | -0.05 | -0.32% | 15.73 | 15.98 | 43969 | 6957.10 | 2.19% |
| 2025-06-26 | 15.86 | 15.85 | -0.04 | -0.25% | 15.77 | 16.07 | 65856 | 10472.50 | 3.28% |
| 2025-06-25 | 15.45 | 15.89 | 0.39 | 2.52% | 15.39 | 16.05 | 77291 | 12271.56 | 3.85% |
| 2025-06-24 | 15.13 | 15.50 | 0.37 | 2.45% | 15.06 | 15.50 | 56571 | 8693.99 | 2.82% |
| 2025-06-23 | 14.40 | 15.13 | 0.59 | 4.06% | 14.22 | 15.19 | 64336 | 9553.31 | 3.21% |
| 2025-06-20 | 14.56 | 14.54 | -0.02 | -0.14% | 14.21 | 14.61 | 34991 | 5040.44 | 1.74% |
| 2025-06-19 | 14.85 | 14.56 | -0.32 | -2.15% | 14.48 | 14.88 | 43613 | 6389.93 | 2.17% |
| 2025-06-18 | 14.67 | 14.88 | 0.21 | 1.43% | 14.30 | 14.94 | 69821 | 10212.93 | 3.48% |
| 2025-06-17 | 15.49 | 14.67 | -0.82 | -5.29% | 14.60 | 16.21 | 147871 | 22289.95 | 7.37% |
| 2025-06-16 | 15.35 | 15.49 | -0.01 | -0.06% | 15.31 | 15.63 | 27693 | 4296.99 | 1.38% |
| 2025-06-13 | 15.93 | 15.50 | -0.59 | -3.67% | 15.35 | 16.10 | 48895 | 7617.34 | 2.44% |
| 2025-06-12 | 15.74 | 16.09 | 0.43 | 2.75% | 15.63 | 16.14 | 53513 | 8535.20 | 2.67% |
| 2025-06-11 | 15.85 | 15.66 | -0.13 | -0.82% | 15.61 | 15.86 | 39347 | 6187.21 | 1.96% |
| 2025-06-10 | 16.20 | 15.79 | -0.42 | -2.59% | 15.57 | 16.22 | 50718 | 8053.73 | 2.53% |
| 2025-06-09 | 16.66 | 16.21 | -0.46 | -2.76% | 15.85 | 16.66 | 88376 | 14322.23 | 4.41% |
| 2025-06-06 | 16.56 | 16.67 | 0.07 | 0.42% | 16.41 | 16.90 | 80656 | 13455.76 | 4.02% |
| 2025-06-05 | 15.86 | 16.60 | 0.80 | 5.06% | 15.56 | 16.71 | 128116 | 20966.35 | 6.39% |
| 2025-06-04 | 15.29 | 15.80 | 0.50 | 3.27% | 15.29 | 16.09 | 67460 | 10629.39 | 3.36% |
| 2025-06-03 | 15.19 | 15.30 | 0.11 | 0.72% | 15.05 | 15.35 | 39274 | 5968.82 | 1.96% |
| 2025-05-30 | 15.53 | 15.19 | -0.31 | -2.00% | 15.10 | 15.53 | 35502 | 5422.24 | 1.77% |
| 2025-05-29 | 15.16 | 15.50 | 0.26 | 1.71% | 15.00 | 15.70 | 50279 | 7724.32 | 2.51% |
| 2025-05-28 | 15.70 | 15.24 | -0.35 | -2.25% | 15.12 | 15.70 | 48014 | 7368.12 | 2.39% |
| 2025-05-27 | 15.77 | 15.59 | -0.09 | -0.57% | 15.56 | 15.83 | 24518 | 3833.67 | 1.22% |
| 2025-05-26 | 15.71 | 15.68 | -0.12 | -0.76% | 15.53 | 15.83 | 37913 | 5933.00 | 1.89% |
| 2025-05-23 | 15.77 | 15.80 | 0.04 | 0.25% | 15.71 | 16.09 | 49013 | 7790.13 | 2.44% |
| 2025-05-22 | 16.01 | 15.76 | -0.34 | -2.11% | 15.71 | 16.10 | 51783 | 8227.90 | 2.58% |
| 2025-05-21 | 15.99 | 16.10 | 0.16 | 1.00% | 15.71 | 16.17 | 67158 | 10711.32 | 3.35% |
| 2025-05-20 | 16.00 | 15.94 | -0.06 | -0.38% | 15.71 | 16.06 | 58865 | 9376.38 | 2.93% |
| 2025-05-19 | 15.91 | 16.00 | 0.09 | 0.57% | 15.52 | 16.22 | 60680 | 9631.18 | 3.02% |
| 2025-05-16 | 15.83 | 15.91 | -0.10 | -0.62% | 15.78 | 16.07 | 49540 | 7881.58 | 2.47% |
| 2025-05-15 | 15.95 | 16.01 | -0.02 | -0.12% | 15.68 | 16.14 | 72049 | 11449.08 | 3.59% |
| 2025-05-14 | 16.53 | 16.03 | -0.50 | -3.02% | 15.93 | 16.58 | 104974 | 16904.35 | 5.23% |
| 2025-05-13 | 16.75 | 16.53 | -0.43 | -2.54% | 16.31 | 16.85 | 143120 | 23633.15 | 7.13% |
| 2025-05-12 | 15.66 | 16.96 | 1.54 | 9.99% | 15.49 | 16.96 | 103865 | 17244.97 | 5.18% |
| 2025-05-09 | 15.80 | 15.42 | -0.39 | -2.47% | 15.30 | 15.82 | 42647 | 6597.77 | 2.13% |
| 2025-05-08 | 15.57 | 15.81 | 0.09 | 0.57% | 15.57 | 16.07 | 63338 | 10006.23 | 3.16% |
| 2025-05-07 | 16.50 | 15.72 | -0.59 | -3.62% | 15.35 | 16.55 | 105704 | 16701.25 | 5.27% |
| 2025-05-06 | 16.10 | 16.31 | 0.40 | 2.51% | 15.75 | 16.52 | 112019 | 18085.43 | 5.58% |
| 2025-04-30 | 16.70 | 15.91 | -0.95 | -5.63% | 15.85 | 17.00 | 93504 | 15323.97 | 4.66% |
| 2025-04-29 | 16.35 | 16.86 | 0.67 | 4.14% | 16.35 | 17.36 | 57146 | 9615.40 | 2.85% |
| 2025-04-28 | 16.40 | 16.19 | -0.15 | -0.92% | 16.06 | 16.65 | 48755 | 7933.40 | 2.43% |
| 2025-04-25 | 17.25 | 16.34 | -0.91 | -5.28% | 16.20 | 17.35 | 105626 | 17414.93 | 5.27% |
| 2025-04-24 | 17.35 | 17.25 | -0.48 | -2.71% | 16.75 | 17.78 | 92464 | 15901.48 | 4.61% |
| 2025-04-23 | 18.03 | 17.73 | 0.03 | 0.17% | 17.68 | 18.03 | 39343 | 7021.05 | 1.96% |
| 2025-04-22 | 18.00 | 17.70 | -0.19 | -1.06% | 17.57 | 18.20 | 29931 | 5305.12 | 1.49% |
| 2025-04-21 | 18.30 | 17.89 | -0.54 | -2.93% | 17.59 | 18.33 | 58385 | 10432.34 | 2.91% |
| 2025-04-18 | 17.83 | 18.43 | 0.40 | 2.22% | 17.83 | 18.95 | 49279 | 9062.72 | 2.46% |
| 2025-04-17 | 17.92 | 18.03 | 0.13 | 0.73% | 17.86 | 18.25 | 31332 | 5660.50 | 1.56% |
| 2025-04-16 | 18.64 | 17.90 | -0.57 | -3.09% | 17.72 | 18.65 | 50640 | 9178.08 | 2.52% |
| 2025-04-15 | 18.22 | 18.47 | 0.34 | 1.88% | 18.05 | 18.70 | 63488 | 11662.00 | 3.16% |
| 2025-04-14 | 17.63 | 18.13 | 0.56 | 3.19% | 17.63 | 18.50 | 65866 | 11947.93 | 3.28% |
| 2025-04-11 | 16.41 | 17.57 | 1.12 | 6.81% | 16.22 | 17.88 | 68035 | 11897.09 | 3.39% |
| 2025-04-10 | 16.19 | 16.45 | 0.53 | 3.33% | 16.08 | 16.50 | 49004 | 7996.82 | 2.44% |
| 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% |
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。
