| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.08 | 18.20 | 0.32 | 1.79% | 17.92 | 18.24 | 62204 | 11259.32 | 1.36% |
| 2026-02-02 | 17.95 | 17.88 | -0.13 | -0.72% | 17.87 | 18.17 | 58699 | 10563.71 | 1.28% |
| 2026-01-30 | 18.02 | 18.01 | -0.07 | -0.39% | 17.75 | 18.15 | 64372 | 11561.42 | 1.41% |
| 2026-01-29 | 18.01 | 18.08 | -0.10 | -0.55% | 17.80 | 18.34 | 77155 | 13974.92 | 1.69% |
| 2026-01-28 | 18.53 | 18.18 | -0.30 | -1.62% | 18.15 | 18.63 | 72236 | 13241.42 | 1.58% |
| 2026-01-27 | 18.33 | 18.48 | 0.05 | 0.27% | 17.97 | 18.50 | 75919 | 13842.35 | 1.66% |
| 2026-01-26 | 19.00 | 18.43 | -0.56 | -2.95% | 18.28 | 19.04 | 116278 | 21569.92 | 2.55% |
| 2026-01-23 | 18.89 | 18.99 | 0.11 | 0.58% | 18.78 | 19.04 | 83353 | 15810.83 | 1.82% |
| 2026-01-22 | 18.96 | 18.88 | 0.06 | 0.32% | 18.78 | 19.15 | 70869 | 13387.24 | 1.55% |
| 2026-01-21 | 18.68 | 18.82 | 0.05 | 0.27% | 18.62 | 19.01 | 75176 | 14165.14 | 1.65% |
| 2026-01-20 | 19.30 | 18.77 | -0.58 | -3.00% | 18.67 | 19.35 | 146067 | 27580.02 | 3.20% |
| 2026-01-19 | 19.33 | 19.35 | -0.10 | -0.51% | 18.90 | 19.56 | 142339 | 27335.22 | 3.12% |
| 2026-01-16 | 20.00 | 19.45 | -0.44 | -2.21% | 19.40 | 20.30 | 186750 | 36639.25 | 4.09% |
| 2026-01-15 | 20.34 | 19.89 | -0.67 | -3.26% | 19.71 | 20.47 | 240126 | 47995.38 | 5.26% |
| 2026-01-14 | 19.70 | 20.56 | 0.86 | 4.37% | 19.70 | 20.80 | 390609 | 80063.91 | 8.55% |
| 2026-01-13 | 20.93 | 19.70 | -1.06 | -5.11% | 19.63 | 20.99 | 254093 | 51119.80 | 5.56% |
| 2026-01-12 | 20.11 | 20.76 | 0.70 | 3.49% | 20.05 | 20.79 | 308519 | 63093.09 | 6.75% |
| 2026-01-09 | 19.71 | 20.06 | 0.28 | 1.42% | 19.68 | 20.15 | 202595 | 40458.21 | 4.43% |
| 2026-01-08 | 19.35 | 19.78 | 0.29 | 1.49% | 19.25 | 19.88 | 164668 | 32430.49 | 3.60% |
| 2026-01-07 | 19.98 | 19.49 | -0.65 | -3.23% | 19.40 | 20.06 | 243858 | 47922.00 | 5.34% |
| 2026-01-06 | 19.86 | 20.14 | 0.14 | 0.70% | 19.77 | 20.37 | 238271 | 47900.11 | 5.22% |
| 2026-01-05 | 20.48 | 20.00 | -0.68 | -3.29% | 19.60 | 20.48 | 275919 | 55053.96 | 6.04% |
| 2025-12-31 | 20.01 | 20.68 | 0.36 | 1.77% | 19.87 | 20.88 | 360394 | 73866.72 | 7.89% |
| 2025-12-30 | 20.18 | 20.32 | 0.17 | 0.84% | 20.13 | 21.00 | 554053 | 114300.48 | 12.13% |
| 2025-12-29 | 19.27 | 20.15 | 0.81 | 4.19% | 19.03 | 20.48 | 482178 | 95737.33 | 10.55% |
| 2025-12-26 | 19.34 | 19.34 | -0.21 | -1.07% | 19.24 | 19.69 | 210158 | 40818.25 | 4.60% |
| 2025-12-25 | 19.50 | 19.55 | 0.40 | 2.09% | 19.32 | 19.90 | 331212 | 64937.18 | 7.25% |
| 2025-12-24 | 18.82 | 19.15 | 0.23 | 1.22% | 18.71 | 19.32 | 197010 | 37645.23 | 4.31% |
| 2025-12-23 | 19.44 | 18.92 | -0.67 | -3.42% | 18.81 | 19.58 | 334108 | 63620.27 | 7.31% |
| 2025-12-22 | 18.40 | 19.59 | 1.26 | 6.87% | 18.34 | 20.16 | 556665 | 109342.58 | 12.18% |
| 2025-12-19 | 18.02 | 18.33 | 0.35 | 1.95% | 17.98 | 18.45 | 129033 | 23611.56 | 2.82% |
| 2025-12-18 | 18.14 | 17.98 | -0.36 | -1.96% | 17.95 | 18.39 | 116056 | 21048.37 | 2.54% |
| 2025-12-17 | 18.51 | 18.34 | -0.58 | -3.07% | 17.66 | 18.66 | 278827 | 50475.53 | 6.10% |
| 2025-12-16 | 18.12 | 18.92 | 0.71 | 3.90% | 17.77 | 19.46 | 320302 | 60067.51 | 7.01% |
| 2025-12-15 | 18.25 | 18.21 | 0.01 | 0.05% | 18.08 | 18.60 | 67215 | 12331.30 | 1.47% |
| 2025-12-12 | 18.10 | 18.20 | 0.15 | 0.83% | 17.96 | 18.40 | 59388 | 10804.52 | 1.30% |
| 2025-12-11 | 18.56 | 18.05 | -0.54 | -2.90% | 18.05 | 18.63 | 58780 | 10714.95 | 1.29% |
| 2025-12-10 | 18.58 | 18.59 | -0.04 | -0.21% | 18.34 | 18.64 | 44748 | 8285.23 | 0.98% |
| 2025-12-09 | 18.75 | 18.63 | -0.18 | -0.96% | 18.60 | 18.88 | 45650 | 8549.56 | 1.00% |
| 2025-12-08 | 18.47 | 18.81 | 0.33 | 1.79% | 18.40 | 19.00 | 86903 | 16369.26 | 1.90% |
| 2025-12-05 | 18.22 | 18.48 | 0.26 | 1.43% | 18.01 | 18.54 | 78793 | 14413.28 | 1.72% |
| 2025-12-04 | 18.39 | 18.22 | -0.20 | -1.09% | 18.08 | 18.50 | 57398 | 10460.44 | 1.26% |
| 2025-12-03 | 18.98 | 18.42 | -0.55 | -2.90% | 18.36 | 19.05 | 82987 | 15395.10 | 1.82% |
| 2025-12-02 | 19.18 | 18.97 | -0.22 | -1.15% | 18.87 | 19.18 | 53340 | 10113.47 | 1.17% |
| 2025-12-01 | 19.13 | 19.19 | 0.07 | 0.37% | 19.06 | 19.21 | 62222 | 11904.05 | 1.36% |
| 2025-11-28 | 18.95 | 19.12 | 0.13 | 0.68% | 18.87 | 19.15 | 45171 | 8589.23 | 0.99% |
| 2025-11-27 | 19.10 | 18.99 | -0.11 | -0.58% | 18.97 | 19.20 | 50851 | 9717.45 | 1.11% |
| 2025-11-26 | 19.12 | 19.10 | -0.12 | -0.62% | 19.01 | 19.35 | 60100 | 11527.69 | 1.32% |
| 2025-11-25 | 18.99 | 19.22 | 0.27 | 1.42% | 18.97 | 19.40 | 76119 | 14665.50 | 1.67% |
| 2025-11-24 | 18.49 | 18.95 | 0.47 | 2.54% | 18.49 | 19.05 | 88559 | 16654.16 | 1.94% |
| 2025-11-21 | 18.96 | 18.48 | -0.55 | -2.89% | 18.45 | 19.11 | 91032 | 17009.15 | 1.99% |
| 2025-11-20 | 19.29 | 19.03 | -0.17 | -0.89% | 18.98 | 19.38 | 66157 | 12631.04 | 1.45% |
| 2025-11-19 | 19.45 | 19.20 | -0.25 | -1.29% | 19.15 | 19.59 | 61816 | 11931.25 | 1.35% |
| 2025-11-18 | 19.39 | 19.45 | 0.04 | 0.21% | 19.19 | 19.69 | 71927 | 13983.96 | 1.57% |
| 2025-11-17 | 19.11 | 19.41 | 0.30 | 1.57% | 19.11 | 19.42 | 70989 | 13719.71 | 1.55% |
| 2025-11-14 | 19.21 | 19.11 | -0.22 | -1.14% | 19.11 | 19.55 | 66188 | 12810.29 | 1.45% |
| 2025-11-13 | 19.31 | 19.33 | 0.05 | 0.26% | 19.13 | 19.38 | 51917 | 10014.75 | 1.14% |
| 2025-11-12 | 19.41 | 19.28 | -0.25 | -1.28% | 19.15 | 19.52 | 75432 | 14543.26 | 1.65% |
| 2025-11-11 | 19.85 | 19.53 | -0.34 | -1.71% | 19.49 | 19.86 | 70480 | 13836.74 | 1.54% |
| 2025-11-10 | 19.79 | 19.87 | 0.07 | 0.35% | 19.60 | 19.93 | 76074 | 15011.65 | 1.67% |
| 2025-11-07 | 19.83 | 19.80 | -0.21 | -1.05% | 19.71 | 19.95 | 84572 | 16744.76 | 1.85% |
| 2025-11-06 | 20.35 | 20.01 | -0.27 | -1.33% | 19.92 | 20.40 | 100095 | 20070.94 | 2.19% |
| 2025-11-05 | 20.03 | 20.28 | -0.18 | -0.88% | 20.02 | 20.40 | 87866 | 17759.54 | 1.92% |
| 2025-11-04 | 20.80 | 20.46 | -0.50 | -2.39% | 20.30 | 20.92 | 117050 | 23975.89 | 2.56% |
| 2025-11-03 | 20.80 | 20.96 | 0.14 | 0.67% | 20.38 | 20.98 | 115447 | 23888.42 | 2.53% |
| 2025-10-31 | 20.79 | 20.82 | -0.15 | -0.72% | 20.60 | 21.13 | 132609 | 27668.22 | 2.90% |
| 2025-10-30 | 21.30 | 20.97 | -0.72 | -3.32% | 20.73 | 21.44 | 244487 | 51450.98 | 5.35% |
| 2025-10-29 | 21.05 | 21.69 | 0.68 | 3.24% | 20.85 | 22.49 | 315176 | 68308.41 | 6.90% |
| 2025-10-28 | 20.88 | 21.01 | -0.03 | -0.14% | 20.71 | 21.25 | 158850 | 33447.89 | 3.48% |
| 2025-10-27 | 20.56 | 21.04 | 0.55 | 2.68% | 20.56 | 21.23 | 232260 | 48812.19 | 5.08% |
| 2025-10-24 | 20.68 | 20.49 | -0.12 | -0.58% | 20.41 | 20.88 | 93068 | 19136.60 | 2.04% |
| 2025-10-23 | 20.40 | 20.61 | 0.17 | 0.83% | 19.94 | 20.66 | 124991 | 25307.96 | 2.74% |
| 2025-10-22 | 20.70 | 20.44 | -0.40 | -1.92% | 20.40 | 20.96 | 125668 | 25972.12 | 2.75% |
| 2025-10-21 | 20.52 | 20.84 | 0.34 | 1.66% | 20.15 | 21.08 | 160214 | 32864.78 | 3.51% |
| 2025-10-20 | 20.42 | 20.50 | 0.18 | 0.89% | 20.31 | 20.85 | 113864 | 23442.65 | 2.49% |
| 2025-10-17 | 20.65 | 20.32 | -0.14 | -0.68% | 20.29 | 21.08 | 140575 | 29078.56 | 3.08% |
| 2025-10-16 | 20.82 | 20.46 | -0.39 | -1.87% | 20.40 | 20.95 | 104800 | 21605.52 | 2.29% |
| 2025-10-15 | 20.75 | 20.85 | -0.10 | -0.48% | 20.45 | 21.07 | 155214 | 32206.00 | 3.40% |
| 2025-10-14 | 20.51 | 20.95 | 0.65 | 3.20% | 20.51 | 21.77 | 286477 | 60502.97 | 6.27% |
| 2025-10-13 | 19.43 | 20.30 | -0.13 | -0.64% | 18.97 | 20.35 | 114276 | 22772.70 | 2.50% |
楚天龙(003040)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。
