| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.82 | 19.70 | -0.05 | -0.25% | 19.34 | 20.13 | 91544 | 18089.40 | 4.56% |
| 2025-12-11 | 19.81 | 19.75 | -0.06 | -0.30% | 19.29 | 19.98 | 86653 | 16983.21 | 4.32% |
| 2025-12-10 | 20.00 | 19.81 | -0.08 | -0.40% | 19.50 | 20.29 | 71072 | 14052.32 | 3.54% |
| 2025-12-09 | 19.49 | 19.89 | 0.35 | 1.79% | 19.19 | 20.20 | 126206 | 24848.94 | 6.29% |
| 2025-12-08 | 19.24 | 19.54 | 0.68 | 3.61% | 18.66 | 19.63 | 170520 | 32925.39 | 8.50% |
| 2025-12-05 | 19.20 | 18.86 | -1.62 | -7.91% | 18.50 | 19.81 | 253053 | 48502.13 | 12.61% |
| 2025-12-04 | 20.75 | 20.48 | -0.40 | -1.92% | 20.43 | 21.04 | 91238 | 18813.99 | 4.55% |
| 2025-12-03 | 21.00 | 20.88 | -0.12 | -0.57% | 20.70 | 21.37 | 81467 | 17038.97 | 4.06% |
| 2025-12-02 | 20.99 | 21.00 | -0.06 | -0.28% | 20.70 | 21.18 | 113828 | 23830.22 | 5.67% |
| 2025-12-01 | 21.49 | 21.06 | -0.70 | -3.22% | 20.22 | 21.67 | 187425 | 39278.23 | 9.34% |
| 2025-11-28 | 20.40 | 21.76 | 1.37 | 6.72% | 20.30 | 22.37 | 278749 | 60399.51 | 13.89% |
| 2025-11-27 | 20.10 | 20.39 | 0.68 | 3.45% | 19.86 | 20.80 | 195802 | 39767.83 | 9.76% |
| 2025-11-26 | 19.39 | 19.71 | 0.66 | 3.46% | 18.80 | 19.98 | 266645 | 52164.02 | 13.29% |
| 2025-11-25 | 17.66 | 19.05 | 1.73 | 9.99% | 17.58 | 19.05 | 151562 | 27828.63 | 7.56% |
| 2025-11-24 | 17.58 | 17.32 | -0.29 | -1.65% | 16.47 | 17.78 | 155723 | 26732.45 | 7.76% |
| 2025-11-21 | 18.01 | 17.61 | -0.70 | -3.82% | 17.57 | 18.66 | 118743 | 21273.85 | 5.92% |
| 2025-11-20 | 18.09 | 18.31 | 0.38 | 2.12% | 17.95 | 18.75 | 154460 | 28420.66 | 7.70% |
| 2025-11-19 | 17.92 | 17.93 | -0.48 | -2.61% | 17.60 | 18.56 | 208763 | 37628.03 | 10.41% |
| 2025-11-18 | 19.90 | 18.41 | -2.04 | -9.98% | 18.41 | 20.00 | 186316 | 34823.64 | 9.29% |
| 2025-11-17 | 18.60 | 20.45 | 0.88 | 4.50% | 18.12 | 20.76 | 415058 | 80442.23 | 20.69% |
| 2025-11-14 | 18.50 | 19.57 | 1.78 | 10.01% | 18.50 | 19.57 | 83901 | 16144.18 | 4.18% |
| 2025-11-13 | 17.00 | 17.79 | 0.82 | 4.83% | 16.75 | 17.90 | 128497 | 22448.99 | 6.41% |
| 2025-11-12 | 17.17 | 16.97 | -0.19 | -1.11% | 16.85 | 17.27 | 50998 | 8659.61 | 2.54% |
| 2025-11-11 | 16.75 | 17.16 | 0.37 | 2.20% | 16.74 | 17.39 | 103597 | 17764.60 | 5.16% |
| 2025-11-10 | 16.48 | 16.79 | 0.41 | 2.50% | 16.48 | 17.49 | 94313 | 15899.16 | 4.70% |
| 2025-11-07 | 16.72 | 16.38 | -0.44 | -2.62% | 16.36 | 16.74 | 52806 | 8697.69 | 2.63% |
| 2025-11-06 | 17.01 | 16.82 | -0.19 | -1.12% | 16.68 | 17.06 | 55836 | 9376.73 | 2.78% |
| 2025-11-05 | 16.62 | 17.01 | 0.39 | 2.35% | 16.51 | 17.44 | 125079 | 21240.76 | 6.23% |
| 2025-11-04 | 16.65 | 16.62 | -0.03 | -0.18% | 16.40 | 16.76 | 67125 | 11128.93 | 3.35% |
| 2025-11-03 | 16.87 | 16.65 | -0.21 | -1.25% | 16.42 | 16.99 | 85368 | 14197.06 | 4.26% |
| 2025-10-31 | 17.00 | 16.86 | -0.01 | -0.06% | 16.46 | 17.11 | 80476 | 13555.75 | 4.01% |
| 2025-10-30 | 17.58 | 16.87 | -0.68 | -3.87% | 16.79 | 17.58 | 94642 | 16133.24 | 4.72% |
| 2025-10-29 | 17.97 | 17.55 | -0.49 | -2.72% | 17.35 | 18.05 | 102507 | 18026.46 | 5.11% |
| 2025-10-28 | 18.05 | 18.04 | -0.02 | -0.11% | 17.83 | 18.32 | 86740 | 15687.33 | 4.32% |
| 2025-10-27 | 18.30 | 18.06 | -0.35 | -1.90% | 17.87 | 18.68 | 155103 | 28114.14 | 7.73% |
| 2025-10-24 | 17.38 | 18.41 | 1.04 | 5.99% | 17.38 | 18.75 | 221235 | 40538.54 | 11.03% |
| 2025-10-23 | 16.92 | 17.37 | 0.52 | 3.09% | 16.75 | 17.45 | 139958 | 23974.30 | 6.98% |
| 2025-10-22 | 16.56 | 16.85 | 0.77 | 4.79% | 16.36 | 17.16 | 180394 | 30480.90 | 8.99% |
| 2025-10-21 | 15.50 | 16.08 | 0.58 | 3.74% | 15.45 | 16.17 | 81524 | 13026.09 | 4.06% |
| 2025-10-20 | 15.08 | 15.50 | 0.49 | 3.26% | 15.04 | 15.70 | 57661 | 8910.04 | 2.87% |
| 2025-10-17 | 15.10 | 15.01 | -0.12 | -0.79% | 14.99 | 15.29 | 37654 | 5696.45 | 1.88% |
| 2025-10-16 | 15.32 | 15.13 | -0.18 | -1.18% | 15.08 | 15.38 | 26895 | 4091.31 | 1.34% |
| 2025-10-15 | 15.38 | 15.31 | -0.08 | -0.52% | 15.18 | 15.46 | 33315 | 5096.80 | 1.66% |
| 2025-10-14 | 15.92 | 15.39 | -0.51 | -3.21% | 15.29 | 15.96 | 54716 | 8549.75 | 2.73% |
| 2025-10-13 | 14.93 | 15.90 | 0.63 | 4.13% | 14.41 | 15.90 | 81903 | 12636.32 | 4.08% |
| 2025-10-10 | 15.41 | 15.27 | -0.11 | -0.72% | 15.26 | 15.64 | 33816 | 5202.34 | 1.69% |
| 2025-10-09 | 15.40 | 15.38 | 0.02 | 0.13% | 15.15 | 15.54 | 36059 | 5535.44 | 1.80% |
| 2025-09-30 | 15.34 | 15.36 | 0.02 | 0.13% | 15.20 | 15.47 | 35104 | 5373.48 | 1.75% |
| 2025-09-29 | 15.25 | 15.34 | 0.05 | 0.33% | 14.88 | 15.52 | 38095 | 5821.98 | 1.90% |
| 2025-09-26 | 15.13 | 15.29 | 0.08 | 0.53% | 15.03 | 15.42 | 36633 | 5590.96 | 1.83% |
| 2025-09-25 | 15.48 | 15.21 | -0.30 | -1.93% | 15.20 | 15.74 | 44372 | 6846.70 | 2.21% |
| 2025-09-24 | 15.52 | 15.51 | -0.02 | -0.13% | 15.19 | 15.68 | 45367 | 7015.87 | 2.26% |
| 2025-09-23 | 15.21 | 15.53 | 0.27 | 1.77% | 14.83 | 15.57 | 72981 | 11056.76 | 3.64% |
| 2025-09-22 | 14.62 | 15.26 | 0.04 | 0.26% | 14.62 | 15.26 | 67919 | 10237.97 | 3.39% |
| 2025-09-19 | 15.74 | 15.22 | -0.59 | -3.73% | 15.09 | 15.80 | 77208 | 11836.46 | 3.85% |
| 2025-09-18 | 16.20 | 15.81 | -0.38 | -2.35% | 15.69 | 16.23 | 76405 | 12223.79 | 3.81% |
| 2025-09-17 | 16.37 | 16.19 | -0.17 | -1.04% | 16.14 | 16.45 | 63871 | 10421.97 | 3.18% |
| 2025-09-16 | 15.80 | 16.36 | 0.69 | 4.40% | 15.60 | 16.45 | 95134 | 15339.69 | 4.74% |
| 2025-09-15 | 15.63 | 15.67 | 0.13 | 0.84% | 15.52 | 15.88 | 43938 | 6895.72 | 2.19% |
| 2025-09-12 | 15.71 | 15.54 | -0.17 | -1.08% | 15.52 | 15.76 | 40472 | 6320.37 | 2.02% |
| 2025-09-11 | 15.67 | 15.71 | 0.04 | 0.26% | 15.35 | 15.71 | 56845 | 8835.70 | 2.83% |
| 2025-09-10 | 15.92 | 15.67 | -0.26 | -1.63% | 15.64 | 16.02 | 39267 | 6190.63 | 1.96% |
| 2025-09-09 | 16.08 | 15.93 | -0.15 | -0.93% | 15.83 | 16.30 | 47835 | 7676.02 | 2.38% |
| 2025-09-08 | 15.60 | 16.08 | 0.50 | 3.21% | 15.50 | 16.15 | 62995 | 10002.43 | 3.14% |
| 2025-09-05 | 15.30 | 15.58 | 0.33 | 2.16% | 15.29 | 15.69 | 54524 | 8447.51 | 2.72% |
| 2025-09-04 | 15.28 | 15.25 | -0.03 | -0.20% | 15.03 | 15.48 | 51973 | 7948.94 | 2.59% |
| 2025-09-03 | 15.80 | 15.28 | -0.51 | -3.23% | 15.24 | 15.91 | 52850 | 8218.96 | 2.63% |
| 2025-09-02 | 16.20 | 15.79 | -0.29 | -1.80% | 15.40 | 16.24 | 77377 | 12129.05 | 3.86% |
| 2025-09-01 | 16.29 | 16.08 | -0.21 | -1.29% | 15.95 | 16.38 | 67783 | 10944.49 | 3.38% |
| 2025-08-29 | 16.34 | 16.29 | -0.06 | -0.37% | 16.16 | 16.80 | 71394 | 11730.44 | 3.56% |
| 2025-08-28 | 16.34 | 16.35 | -0.10 | -0.61% | 15.70 | 16.62 | 107971 | 17495.30 | 5.38% |
| 2025-08-27 | 17.21 | 16.45 | -0.68 | -3.97% | 16.45 | 17.32 | 111390 | 18862.27 | 5.55% |
| 2025-08-26 | 17.61 | 17.13 | -0.31 | -1.78% | 17.10 | 17.64 | 114949 | 19805.55 | 5.73% |
| 2025-08-25 | 17.11 | 17.44 | 0.50 | 2.95% | 17.11 | 17.88 | 168478 | 29347.96 | 8.40% |
| 2025-08-22 | 17.02 | 16.94 | -0.12 | -0.70% | 16.77 | 17.09 | 83393 | 14098.81 | 4.16% |
| 2025-08-21 | 17.34 | 17.06 | -0.18 | -1.04% | 16.88 | 17.44 | 91453 | 15670.51 | 4.56% |
| 2025-08-20 | 16.96 | 17.24 | 0.29 | 1.71% | 16.80 | 17.40 | 151825 | 26133.07 | 7.57% |
| 2025-08-19 | 16.74 | 16.95 | 0.21 | 1.25% | 16.64 | 17.09 | 121455 | 20506.85 | 6.05% |
| 2025-08-18 | 17.11 | 16.74 | -0.07 | -0.42% | 16.71 | 17.15 | 97210 | 16345.19 | 4.85% |
| 2025-08-15 | 16.47 | 16.81 | 0.34 | 2.06% | 16.36 | 16.90 | 75878 | 12660.09 | 3.78% |
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。
