| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.50 | 67.50 | 1.25 | 1.89% | 65.30 | 68.66 | 109969 | 73320.69 | 5.48% |
| 2026-03-23 | 65.37 | 66.25 | -0.07 | -0.11% | 65.36 | 71.56 | 171973 | 117798.30 | 8.57% |
| 2026-03-20 | 69.32 | 66.32 | -1.98 | -2.90% | 66.02 | 69.96 | 116485 | 79017.38 | 5.81% |
| 2026-03-19 | 71.62 | 68.30 | -3.30 | -4.61% | 67.98 | 71.72 | 132413 | 91529.21 | 6.60% |
| 2026-03-18 | 71.06 | 71.60 | 0.43 | 0.60% | 70.23 | 71.89 | 106884 | 76096.82 | 5.33% |
| 2026-03-17 | 73.11 | 71.17 | -2.25 | -3.06% | 70.90 | 74.20 | 160828 | 115986.47 | 8.02% |
| 2026-03-16 | 82.10 | 73.42 | -8.16 | -10.00% | 73.42 | 83.00 | 242033 | 183581.92 | 12.06% |
| 2026-03-13 | 79.88 | 81.58 | 7.42 | 10.01% | 79.88 | 81.58 | 79442 | 64282.42 | 3.96% |
| 2026-03-12 | 79.69 | 74.16 | -3.94 | -5.04% | 73.73 | 79.69 | 189529 | 142390.70 | 9.45% |
| 2026-03-11 | 82.50 | 78.10 | -5.71 | -6.81% | 76.70 | 84.75 | 233835 | 187633.23 | 11.66% |
| 2026-03-10 | 79.31 | 83.81 | 5.56 | 7.11% | 78.87 | 85.86 | 203735 | 168827.28 | 10.16% |
| 2026-03-09 | 78.00 | 78.25 | -2.37 | -2.94% | 76.36 | 78.90 | 145562 | 112966.70 | 7.26% |
| 2026-03-06 | 80.47 | 80.62 | -0.45 | -0.56% | 80.28 | 83.56 | 131537 | 107718.03 | 6.56% |
| 2026-03-05 | 81.50 | 81.07 | 0.68 | 0.85% | 80.17 | 82.87 | 126371 | 102834.45 | 6.30% |
| 2026-03-04 | 78.72 | 80.39 | 0.75 | 0.94% | 78.66 | 81.80 | 132707 | 106518.99 | 6.62% |
| 2026-03-03 | 83.85 | 79.64 | -3.07 | -3.71% | 79.12 | 85.55 | 175875 | 144215.55 | 8.77% |
| 2026-03-02 | 81.02 | 82.71 | 0.15 | 0.18% | 80.50 | 85.95 | 155319 | 129916.51 | 7.74% |
| 2026-02-27 | 82.60 | 82.56 | -1.38 | -1.64% | 82.01 | 85.00 | 120046 | 99737.88 | 5.98% |
| 2026-02-26 | 87.51 | 83.94 | -3.57 | -4.08% | 83.24 | 87.60 | 159391 | 135425.03 | 7.95% |
| 2026-02-25 | 85.00 | 87.51 | 3.02 | 3.57% | 82.23 | 87.51 | 161153 | 136807.39 | 8.03% |
| 2026-02-24 | 90.86 | 84.49 | -5.36 | -5.97% | 82.26 | 90.88 | 193181 | 165509.44 | 9.63% |
| 2026-02-13 | 86.00 | 89.85 | 3.90 | 4.54% | 81.62 | 91.11 | 230949 | 202820.64 | 11.51% |
| 2026-02-12 | 95.63 | 85.95 | -9.55 | -10.00% | 85.95 | 96.78 | 281130 | 253302.41 | 14.01% |
| 2026-02-11 | 101.27 | 95.50 | -8.88 | -8.51% | 93.94 | 102.00 | 276969 | 267593.56 | 13.81% |
| 2026-02-10 | 104.00 | 104.38 | -2.07 | -1.94% | 103.15 | 110.96 | 224123 | 240440.73 | 11.17% |
| 2026-02-09 | 106.00 | 106.45 | 1.60 | 1.53% | 98.85 | 108.00 | 238007 | 244749.56 | 11.86% |
| 2026-02-06 | 113.00 | 104.85 | -11.65 | -10.00% | 104.85 | 114.98 | 254073 | 275475.56 | 12.66% |
| 2026-02-05 | 108.01 | 116.50 | 6.06 | 5.49% | 108.00 | 118.10 | 252837 | 287202.94 | 12.60% |
| 2026-02-04 | 102.20 | 110.44 | 8.44 | 8.27% | 98.53 | 111.00 | 251108 | 264149.94 | 12.52% |
| 2026-02-03 | 99.50 | 102.00 | 6.23 | 6.51% | 94.32 | 103.44 | 247456 | 244678.22 | 12.34% |
| 2026-02-02 | 89.58 | 95.77 | -3.76 | -3.78% | 89.58 | 102.66 | 326207 | 310539.81 | 16.26% |
| 2026-01-23 | 99.53 | 99.53 | 9.05 | 10.00% | 98.90 | 99.53 | 386431 | 384567.44 | 19.26% |
| 2026-01-22 | 90.48 | 90.48 | 8.23 | 10.01% | 90.48 | 90.48 | 54929 | 49699.47 | 2.74% |
| 2026-01-21 | 82.25 | 82.25 | 7.48 | 10.00% | 82.25 | 82.25 | 22242 | 18294.24 | 1.11% |
| 2026-01-20 | 74.77 | 74.77 | 6.80 | 10.00% | 74.77 | 74.77 | 5164 | 3861.35 | 0.26% |
| 2026-01-19 | 67.97 | 67.97 | 6.18 | 10.00% | 67.97 | 67.97 | 32099 | 21817.55 | 1.60% |
| 2026-01-13 | 61.79 | 61.79 | 5.62 | 10.01% | 61.79 | 61.79 | 13060 | 8070.08 | 0.65% |
| 2026-01-12 | 56.17 | 56.17 | 5.11 | 10.01% | 56.17 | 56.17 | 3973 | 2231.76 | 0.20% |
| 2026-01-09 | 51.06 | 51.06 | 4.64 | 10.00% | 51.06 | 51.06 | 9740 | 4973.26 | 0.49% |
| 2026-01-08 | 46.42 | 46.42 | 4.22 | 10.00% | 46.42 | 46.42 | 16332 | 7581.29 | 0.81% |
| 2026-01-07 | 42.20 | 42.20 | 3.84 | 10.01% | 42.20 | 42.20 | 3687 | 1555.72 | 0.18% |
| 2026-01-06 | 38.36 | 38.36 | 3.49 | 10.01% | 38.36 | 38.36 | 1949 | 747.48 | 0.10% |
| 2026-01-05 | 34.87 | 34.87 | 3.17 | 10.00% | 34.87 | 34.87 | 3462 | 1207.31 | 0.17% |
| 2025-12-31 | 31.70 | 31.70 | 2.88 | 9.99% | 31.70 | 31.70 | 5200 | 1648.31 | 0.26% |
| 2025-12-30 | 28.82 | 28.82 | 2.62 | 10.00% | 28.82 | 28.82 | 1302 | 375.30 | 0.06% |
| 2025-12-29 | 26.20 | 26.20 | 2.38 | 9.99% | 26.20 | 26.20 | 2504 | 656.07 | 0.12% |
| 2025-12-26 | 23.82 | 23.82 | 2.17 | 10.02% | 23.82 | 23.82 | 1356 | 323.04 | 0.07% |
| 2025-12-25 | 21.65 | 21.65 | 1.97 | 10.01% | 21.65 | 21.65 | 7913 | 1713.18 | 0.39% |
| 2025-12-17 | 18.03 | 19.68 | 1.79 | 10.01% | 17.61 | 19.68 | 123890 | 23343.68 | 6.18% |
| 2025-12-16 | 18.94 | 17.89 | -1.15 | -6.04% | 17.82 | 19.06 | 87208 | 15926.28 | 4.35% |
| 2025-12-15 | 19.68 | 19.04 | -0.66 | -3.35% | 18.84 | 20.08 | 109146 | 20986.34 | 5.44% |
| 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% |
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。
