| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.98 | 16.47 | -0.39 | -2.31% | 16.33 | 17.07 | 81900 | 13598.29 | 4.08% |
| 2025-08-13 | 16.80 | 16.86 | 0.00 | 0.00% | 16.70 | 17.04 | 69565 | 11707.84 | 3.47% |
| 2025-08-12 | 16.93 | 16.86 | -0.12 | -0.71% | 16.70 | 17.15 | 62242 | 10501.14 | 3.10% |
| 2025-08-11 | 16.82 | 16.98 | 0.04 | 0.24% | 16.75 | 17.15 | 97107 | 16528.03 | 4.84% |
| 2025-08-08 | 17.24 | 16.94 | -0.48 | -2.76% | 16.81 | 17.42 | 135541 | 23037.43 | 6.76% |
| 2025-08-07 | 17.15 | 17.42 | 0.26 | 1.52% | 17.02 | 17.77 | 142853 | 24783.69 | 7.12% |
| 2025-08-06 | 17.00 | 17.16 | 0.13 | 0.76% | 16.92 | 17.31 | 106025 | 18146.82 | 5.29% |
| 2025-08-05 | 17.02 | 17.03 | 0.11 | 0.65% | 16.80 | 17.16 | 111680 | 19007.90 | 5.57% |
| 2025-08-04 | 16.69 | 16.92 | 0.16 | 0.95% | 16.44 | 17.09 | 106739 | 17945.20 | 5.32% |
| 2025-08-01 | 16.70 | 16.76 | 0.08 | 0.48% | 16.60 | 17.40 | 158697 | 26829.22 | 7.91% |
| 2025-07-31 | 17.19 | 16.68 | -0.66 | -3.81% | 16.54 | 17.20 | 247689 | 41424.10 | 12.35% |
| 2025-07-30 | 15.66 | 17.34 | 1.58 | 10.03% | 15.59 | 17.34 | 167982 | 28386.27 | 8.37% |
| 2025-07-29 | 15.69 | 15.76 | 0.11 | 0.70% | 15.28 | 15.80 | 58932 | 9137.27 | 2.94% |
| 2025-07-28 | 15.58 | 15.65 | 0.14 | 0.90% | 15.48 | 15.79 | 56525 | 8856.41 | 2.82% |
| 2025-07-25 | 15.41 | 15.51 | 0.03 | 0.19% | 15.40 | 15.54 | 29649 | 4587.35 | 1.48% |
| 2025-07-24 | 15.30 | 15.48 | 0.18 | 1.18% | 15.27 | 15.50 | 37167 | 5729.10 | 1.85% |
| 2025-07-23 | 15.58 | 15.30 | -0.34 | -2.17% | 15.30 | 15.58 | 51879 | 8002.78 | 2.59% |
| 2025-07-22 | 15.89 | 15.64 | -0.33 | -2.07% | 15.58 | 15.95 | 59982 | 9404.89 | 2.99% |
| 2025-07-21 | 15.85 | 15.97 | 0.30 | 1.91% | 15.71 | 15.98 | 75459 | 11997.14 | 3.76% |
| 2025-07-18 | 15.90 | 15.67 | -0.20 | -1.26% | 15.58 | 15.95 | 55763 | 8753.34 | 2.78% |
| 2025-07-17 | 15.75 | 15.87 | 0.27 | 1.73% | 15.62 | 16.07 | 91676 | 14518.99 | 4.57% |
| 2025-07-16 | 15.68 | 15.60 | -0.10 | -0.64% | 15.40 | 15.76 | 90258 | 14079.61 | 4.50% |
| 2025-07-15 | 15.80 | 15.70 | 0.37 | 2.41% | 15.27 | 15.88 | 149198 | 23251.54 | 7.44% |
| 2025-07-14 | 15.29 | 15.33 | 0.06 | 0.39% | 15.07 | 15.45 | 31189 | 4763.05 | 1.55% |
| 2025-07-11 | 15.15 | 15.27 | 0.10 | 0.66% | 15.06 | 15.40 | 38090 | 5809.15 | 1.90% |
| 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% |
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。
