| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.75 | 20.43 | -0.37 | -1.78% | 20.41 | 20.77 | 96817 | 19922.61 | 2.12% |
| 2025-10-09 | 20.62 | 20.80 | 0.24 | 1.17% | 20.55 | 21.00 | 103479 | 21471.21 | 2.27% |
| 2025-09-30 | 20.76 | 20.56 | -0.19 | -0.92% | 20.50 | 21.04 | 113303 | 23420.30 | 2.48% |
| 2025-09-29 | 20.85 | 20.75 | -0.45 | -2.12% | 20.37 | 21.22 | 193948 | 40055.88 | 4.25% |
| 2025-09-26 | 21.44 | 21.20 | 0.07 | 0.33% | 21.20 | 21.96 | 206823 | 44655.81 | 4.53% |
| 2025-09-25 | 21.25 | 21.13 | -0.18 | -0.84% | 21.10 | 21.47 | 111624 | 23760.47 | 2.44% |
| 2025-09-24 | 20.90 | 21.31 | 0.28 | 1.33% | 20.77 | 21.34 | 110637 | 23392.20 | 2.42% |
| 2025-09-23 | 21.32 | 21.03 | -0.49 | -2.28% | 20.51 | 21.44 | 167043 | 34952.53 | 3.66% |
| 2025-09-22 | 21.56 | 21.52 | -0.04 | -0.19% | 21.15 | 21.64 | 136939 | 29205.02 | 3.00% |
| 2025-09-19 | 21.90 | 21.56 | -0.46 | -2.09% | 21.45 | 21.96 | 171455 | 37087.34 | 3.75% |
| 2025-09-18 | 22.68 | 22.02 | -0.83 | -3.63% | 21.92 | 22.68 | 270429 | 60252.41 | 5.92% |
| 2025-09-17 | 22.60 | 22.85 | 0.20 | 0.88% | 22.25 | 23.23 | 262940 | 60206.09 | 5.76% |
| 2025-09-16 | 22.49 | 22.65 | 0.12 | 0.53% | 22.16 | 22.67 | 166002 | 37290.61 | 3.63% |
| 2025-09-15 | 22.66 | 22.53 | -0.13 | -0.57% | 22.50 | 23.07 | 150418 | 34125.15 | 3.29% |
| 2025-09-12 | 22.80 | 22.66 | -0.38 | -1.65% | 22.66 | 23.22 | 209864 | 48070.17 | 4.59% |
| 2025-09-11 | 22.45 | 23.04 | -0.14 | -0.60% | 22.12 | 23.06 | 287268 | 64958.66 | 6.29% |
| 2025-09-10 | 23.45 | 23.18 | 0.11 | 0.48% | 23.03 | 23.52 | 153470 | 35723.78 | 3.36% |
| 2025-09-09 | 23.93 | 23.07 | -0.92 | -3.83% | 23.00 | 24.01 | 248511 | 58196.81 | 5.44% |
| 2025-09-08 | 23.80 | 23.99 | 0.04 | 0.17% | 23.61 | 24.36 | 288959 | 69188.59 | 6.33% |
| 2025-09-05 | 24.97 | 23.95 | -0.60 | -2.44% | 23.05 | 25.01 | 501608 | 118625.32 | 10.98% |
| 2025-09-04 | 23.18 | 24.55 | 2.23 | 9.99% | 22.71 | 24.55 | 439488 | 104308.73 | 9.62% |
| 2025-09-03 | 23.01 | 22.32 | -0.80 | -3.46% | 22.22 | 23.21 | 186540 | 42348.91 | 4.08% |
| 2025-09-02 | 24.50 | 23.12 | -1.75 | -7.04% | 23.01 | 24.66 | 328813 | 77453.44 | 7.20% |
| 2025-09-01 | 24.33 | 24.87 | 0.64 | 2.64% | 24.30 | 25.17 | 333942 | 82665.24 | 7.31% |
| 2025-08-29 | 24.30 | 24.23 | -0.26 | -1.06% | 24.10 | 24.62 | 190107 | 46271.29 | 4.16% |
| 2025-08-28 | 24.10 | 24.49 | 0.29 | 1.20% | 23.33 | 24.50 | 305323 | 73438.60 | 6.68% |
| 2025-08-27 | 25.49 | 24.20 | -1.35 | -5.28% | 24.20 | 25.72 | 471128 | 117361.89 | 10.31% |
| 2025-08-26 | 26.15 | 25.55 | -0.72 | -2.74% | 25.50 | 26.58 | 451170 | 116964.45 | 9.88% |
| 2025-08-25 | 26.11 | 26.27 | 0.14 | 0.54% | 26.01 | 26.80 | 389425 | 102486.21 | 8.52% |
| 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% |
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。
