| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 25.58 | 26.13 | -0.37 | -1.40% | 25.45 | 26.84 | 488880 | 127453.08 | 10.70% |
| 2025-08-21 | 27.06 | 26.50 | 0.00 | 0.00% | 26.50 | 27.65 | 616900 | 166850.89 | 13.50% |
| 2025-08-20 | 27.00 | 26.50 | -1.23 | -4.44% | 26.10 | 27.46 | 665711 | 177518.00 | 14.57% |
| 2025-08-19 | 26.69 | 27.73 | 0.93 | 3.47% | 26.53 | 28.89 | 914947 | 257281.28 | 20.03% |
| 2025-08-18 | 26.82 | 26.80 | -0.28 | -1.03% | 26.06 | 27.59 | 713293 | 191242.08 | 15.61% |
| 2025-08-15 | 27.43 | 27.08 | -0.90 | -3.22% | 26.59 | 28.56 | 793425 | 216560.39 | 17.37% |
| 2025-08-14 | 26.76 | 27.98 | 0.80 | 2.94% | 26.74 | 29.16 | 971643 | 273736.78 | 21.27% |
| 2025-08-13 | 27.05 | 27.18 | -0.38 | -1.38% | 26.50 | 28.25 | 853097 | 233620.33 | 18.67% |
| 2025-08-12 | 26.28 | 27.56 | 0.91 | 3.41% | 25.81 | 28.84 | 945197 | 252804.22 | 20.69% |
| 2025-08-11 | 25.50 | 26.65 | 0.44 | 1.68% | 25.30 | 27.49 | 1040789 | 275531.56 | 22.78% |
| 2025-08-08 | 23.70 | 26.21 | 2.38 | 9.99% | 23.68 | 26.21 | 965896 | 245323.30 | 21.14% |
| 2025-08-07 | 23.87 | 23.83 | -0.34 | -1.41% | 23.56 | 24.79 | 608060 | 146575.31 | 13.31% |
| 2025-08-06 | 23.02 | 24.17 | 0.69 | 2.94% | 22.90 | 24.88 | 759906 | 182944.77 | 16.63% |
| 2025-08-05 | 21.84 | 23.48 | 1.73 | 7.95% | 21.64 | 23.92 | 685344 | 156219.30 | 15.00% |
| 2025-08-04 | 21.77 | 21.75 | -0.30 | -1.36% | 21.58 | 21.96 | 223937 | 48662.55 | 4.90% |
| 2025-08-01 | 22.58 | 22.05 | -0.74 | -3.25% | 21.75 | 22.66 | 384491 | 85105.56 | 8.42% |
| 2025-07-31 | 22.91 | 22.79 | -0.31 | -1.34% | 22.72 | 23.70 | 285359 | 66131.98 | 6.25% |
| 2025-07-30 | 24.80 | 23.10 | -1.87 | -7.49% | 22.97 | 24.85 | 471077 | 112170.38 | 10.31% |
| 2025-07-29 | 25.01 | 24.97 | -0.43 | -1.69% | 24.39 | 25.35 | 481996 | 119930.45 | 10.55% |
| 2025-07-28 | 24.09 | 25.40 | 0.97 | 3.97% | 24.09 | 25.46 | 526806 | 131318.00 | 11.53% |
| 2025-07-25 | 24.15 | 24.43 | 0.04 | 0.16% | 23.91 | 24.87 | 410522 | 100386.02 | 8.99% |
| 2025-07-24 | 24.02 | 24.39 | 0.02 | 0.08% | 24.01 | 24.48 | 412440 | 99879.21 | 9.03% |
| 2025-07-23 | 25.10 | 24.37 | -1.26 | -4.92% | 23.99 | 25.59 | 496123 | 122615.50 | 10.86% |
| 2025-07-22 | 25.21 | 25.63 | 0.32 | 1.26% | 25.02 | 26.12 | 663876 | 169634.80 | 14.53% |
| 2025-07-21 | 25.50 | 25.31 | -0.71 | -2.73% | 25.20 | 26.13 | 566248 | 144126.41 | 12.39% |
| 2025-07-18 | 27.10 | 26.02 | -1.49 | -5.42% | 25.80 | 27.65 | 803704 | 213471.97 | 17.59% |
| 2025-07-17 | 27.63 | 27.51 | -0.54 | -1.93% | 27.20 | 28.50 | 869978 | 242359.11 | 19.04% |
| 2025-07-16 | 28.50 | 28.05 | -1.84 | -6.16% | 27.01 | 29.45 | 1160164 | 325733.53 | 25.39% |
| 2025-07-15 | 26.74 | 29.89 | 2.72 | 10.01% | 26.65 | 29.89 | 1427316 | 403550.22 | 31.24% |
| 2025-07-14 | 24.70 | 27.17 | 2.47 | 10.00% | 22.80 | 27.17 | 1274200 | 314418.41 | 27.89% |
| 2025-07-11 | 23.01 | 24.70 | 1.06 | 4.48% | 22.32 | 26.00 | 1185309 | 288224.19 | 25.95% |
| 2025-07-10 | 24.60 | 23.64 | -1.72 | -6.78% | 23.41 | 26.52 | 1138718 | 286320.72 | 24.93% |
| 2025-07-09 | 24.64 | 25.36 | 0.99 | 4.06% | 23.44 | 25.94 | 1177904 | 292514.75 | 25.78% |
| 2025-07-08 | 23.31 | 24.37 | 0.87 | 3.70% | 22.88 | 25.37 | 1044658 | 252180.84 | 22.87% |
| 2025-07-07 | 23.76 | 23.50 | 0.19 | 0.82% | 22.88 | 23.96 | 682075 | 158799.72 | 14.93% |
| 2025-07-04 | 23.48 | 23.31 | -0.49 | -2.06% | 22.68 | 24.66 | 1035332 | 248045.00 | 22.66% |
| 2025-07-03 | 21.66 | 23.80 | 1.08 | 4.75% | 21.00 | 23.81 | 1015126 | 225580.84 | 22.22% |
| 2025-07-02 | 24.00 | 22.72 | -2.52 | -9.98% | 22.72 | 24.00 | 766960 | 177224.48 | 16.79% |
| 2025-07-01 | 24.25 | 25.24 | 0.99 | 4.08% | 23.56 | 25.81 | 1146090 | 284218.72 | 25.09% |
| 2025-06-30 | 22.91 | 24.25 | 1.03 | 4.44% | 22.91 | 24.54 | 982948 | 234849.97 | 21.52% |
| 2025-06-27 | 24.20 | 23.22 | -1.12 | -4.60% | 23.15 | 25.17 | 1264751 | 306436.84 | 27.68% |
| 2025-06-26 | 21.80 | 24.34 | 2.21 | 9.99% | 21.59 | 24.34 | 1233363 | 289701.59 | 27.00% |
| 2025-06-25 | 22.10 | 22.13 | -1.49 | -6.31% | 22.10 | 23.45 | 995993 | 224453.73 | 21.80% |
| 2025-06-24 | 23.28 | 23.62 | -1.16 | -4.68% | 23.13 | 25.92 | 1361838 | 329574.44 | 29.81% |
| 2025-06-23 | 23.38 | 24.78 | 1.45 | 6.22% | 22.41 | 25.65 | 1436356 | 344799.31 | 31.44% |
| 2025-06-20 | 19.99 | 23.33 | 2.12 | 10.00% | 19.09 | 23.33 | 1418962 | 302428.00 | 31.06% |
| 2025-06-19 | 21.20 | 21.21 | 1.19 | 5.94% | 19.52 | 22.02 | 1401068 | 293776.00 | 30.67% |
| 2025-06-18 | 17.71 | 20.02 | 1.82 | 10.00% | 17.52 | 20.02 | 768047 | 148803.05 | 16.81% |
| 2025-06-17 | 17.94 | 18.20 | 0.30 | 1.68% | 17.41 | 19.36 | 949732 | 172614.61 | 20.79% |
| 2025-06-16 | 17.11 | 17.90 | 0.82 | 4.80% | 17.11 | 18.11 | 815024 | 144584.22 | 17.84% |
| 2025-06-13 | 19.03 | 17.08 | -1.84 | -9.73% | 17.03 | 19.39 | 1007589 | 180277.50 | 22.06% |
| 2025-06-12 | 18.30 | 18.92 | -0.28 | -1.46% | 18.12 | 20.50 | 1279036 | 250213.12 | 28.00% |
| 2025-06-11 | 17.00 | 19.20 | 1.75 | 10.03% | 16.30 | 19.20 | 1289392 | 236280.61 | 28.22% |
| 2025-06-10 | 17.94 | 17.45 | 0.31 | 1.81% | 17.10 | 18.80 | 1207760 | 213221.73 | 26.44% |
| 2025-06-09 | 17.14 | 17.14 | 1.56 | 10.01% | 17.14 | 17.14 | 50681 | 8686.72 | 1.11% |
| 2025-06-06 | 14.61 | 15.58 | 1.42 | 10.03% | 14.48 | 15.58 | 290965 | 44616.69 | 6.37% |
| 2025-06-05 | 14.00 | 14.16 | 0.19 | 1.36% | 13.88 | 14.42 | 275497 | 38919.22 | 6.03% |
| 2025-06-04 | 13.86 | 13.97 | -0.23 | -1.62% | 13.77 | 14.20 | 329338 | 45848.39 | 7.21% |
| 2025-06-03 | 14.80 | 14.20 | 0.06 | 0.42% | 14.07 | 15.15 | 508210 | 73976.00 | 11.12% |
| 2025-05-30 | 14.00 | 14.14 | 0.25 | 1.80% | 13.80 | 14.59 | 484220 | 68845.70 | 10.60% |
| 2025-05-29 | 13.08 | 13.89 | 0.73 | 5.55% | 13.00 | 13.93 | 346391 | 47300.02 | 7.58% |
| 2025-05-28 | 13.00 | 13.19 | 0.20 | 1.54% | 12.86 | 13.34 | 117620 | 15446.00 | 2.57% |
| 2025-05-27 | 12.77 | 12.99 | 0.14 | 1.09% | 12.65 | 13.08 | 91275 | 11799.76 | 2.00% |
| 2025-05-26 | 12.45 | 12.85 | 0.39 | 3.13% | 12.40 | 12.96 | 88979 | 11362.72 | 1.95% |
| 2025-05-23 | 12.64 | 12.46 | -0.21 | -1.66% | 12.43 | 13.03 | 81385 | 10341.80 | 1.78% |
| 2025-05-22 | 12.95 | 12.67 | -0.15 | -1.17% | 12.65 | 13.08 | 57554 | 7395.57 | 1.26% |
| 2025-05-21 | 13.01 | 12.82 | -0.18 | -1.38% | 12.77 | 13.02 | 43650 | 5616.60 | 0.96% |
| 2025-05-20 | 12.85 | 13.00 | 0.14 | 1.09% | 12.67 | 13.02 | 51799 | 6683.32 | 1.13% |
| 2025-05-19 | 12.68 | 12.86 | 0.19 | 1.50% | 12.58 | 12.87 | 42727 | 5449.18 | 0.94% |
| 2025-05-16 | 12.60 | 12.67 | -0.02 | -0.16% | 12.56 | 12.76 | 40329 | 5116.66 | 0.88% |
| 2025-05-15 | 12.96 | 12.69 | -0.34 | -2.61% | 12.66 | 13.02 | 47498 | 6059.50 | 1.04% |
| 2025-05-14 | 12.86 | 13.03 | 0.15 | 1.16% | 12.77 | 13.15 | 68170 | 8826.64 | 1.49% |
| 2025-05-13 | 13.15 | 12.88 | -0.14 | -1.08% | 12.86 | 13.15 | 59996 | 7783.95 | 1.31% |
| 2025-05-12 | 13.08 | 13.02 | 0.02 | 0.15% | 12.91 | 13.14 | 74664 | 9702.17 | 1.63% |
| 2025-05-09 | 13.05 | 13.00 | -0.34 | -2.55% | 12.91 | 13.20 | 84013 | 10927.64 | 1.84% |
| 2025-05-08 | 13.15 | 13.34 | 0.11 | 0.83% | 13.12 | 13.38 | 70795 | 9422.92 | 1.55% |
| 2025-05-07 | 13.43 | 13.23 | 0.02 | 0.15% | 13.11 | 13.57 | 85832 | 11393.13 | 1.88% |
| 2025-05-06 | 12.93 | 13.21 | 0.42 | 3.28% | 12.82 | 13.23 | 98670 | 12918.26 | 2.16% |
| 2025-04-30 | 12.75 | 12.79 | 0.05 | 0.39% | 12.65 | 12.94 | 68631 | 8821.15 | 1.50% |
| 2025-04-29 | 12.44 | 12.74 | 0.13 | 1.03% | 12.26 | 12.89 | 83262 | 10522.63 | 1.82% |
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。
