| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 12.73 | 12.61 | -0.11 | -0.86% | 12.46 | 12.82 | 81815 | 10344.17 | 1.79% |
| 2025-04-25 | 12.81 | 12.72 | -0.09 | -0.70% | 12.72 | 12.96 | 81288 | 10421.59 | 1.78% |
| 2025-04-24 | 13.20 | 12.81 | -0.36 | -2.73% | 12.76 | 13.28 | 127607 | 16515.89 | 2.79% |
| 2025-04-23 | 13.25 | 13.17 | -0.16 | -1.20% | 13.15 | 13.68 | 202566 | 27084.63 | 4.43% |
| 2025-04-22 | 12.90 | 13.33 | 0.65 | 5.13% | 12.90 | 13.82 | 263515 | 35096.97 | 5.77% |
| 2025-04-21 | 12.05 | 12.68 | 0.53 | 4.36% | 12.05 | 13.25 | 153674 | 19527.95 | 3.36% |
| 2025-04-18 | 12.11 | 12.15 | 0.03 | 0.25% | 12.03 | 12.46 | 66738 | 8160.88 | 1.46% |
| 2025-04-17 | 12.02 | 12.12 | -0.06 | -0.49% | 12.02 | 12.45 | 74004 | 9049.59 | 1.62% |
| 2025-04-16 | 12.26 | 12.18 | -0.10 | -0.81% | 11.78 | 12.35 | 86463 | 10484.12 | 1.89% |
| 2025-04-15 | 12.20 | 12.28 | 0.08 | 0.66% | 12.06 | 12.35 | 62550 | 7645.82 | 1.37% |
| 2025-04-14 | 12.10 | 12.20 | 0.38 | 3.21% | 12.04 | 12.44 | 81714 | 10021.92 | 1.79% |
| 2025-04-11 | 11.57 | 11.82 | 0.09 | 0.77% | 11.53 | 11.91 | 57020 | 6727.66 | 1.25% |
| 2025-04-10 | 11.59 | 11.73 | 0.34 | 2.99% | 11.56 | 11.95 | 94135 | 11098.20 | 2.06% |
| 2025-04-09 | 10.99 | 11.39 | 0.34 | 3.08% | 10.26 | 11.45 | 113658 | 12429.09 | 2.49% |
| 2025-04-08 | 11.23 | 11.05 | -0.43 | -3.75% | 10.74 | 11.54 | 130165 | 14422.36 | 2.85% |
| 2025-04-07 | 12.12 | 11.48 | -1.27 | -9.96% | 11.48 | 12.30 | 76204 | 8880.86 | 1.67% |
| 2025-04-03 | 12.57 | 12.75 | 0.08 | 0.63% | 12.53 | 12.84 | 63591 | 8076.50 | 1.39% |
| 2025-04-02 | 12.62 | 12.67 | 0.14 | 1.12% | 12.53 | 12.81 | 49307 | 6264.71 | 1.08% |
| 2025-04-01 | 12.48 | 12.53 | 0.07 | 0.56% | 12.48 | 12.69 | 47760 | 6011.01 | 1.05% |
| 2025-03-31 | 12.50 | 12.46 | -0.15 | -1.19% | 12.25 | 12.53 | 64653 | 8009.94 | 1.42% |
| 2025-03-28 | 12.75 | 12.61 | -0.09 | -0.71% | 12.60 | 12.82 | 43876 | 5562.66 | 0.96% |
| 2025-03-27 | 12.76 | 12.70 | -0.08 | -0.63% | 12.51 | 12.89 | 51596 | 6559.90 | 1.13% |
| 2025-03-26 | 12.65 | 12.78 | 0.08 | 0.63% | 12.65 | 12.83 | 48276 | 6165.02 | 1.06% |
| 2025-03-25 | 12.74 | 12.70 | -0.05 | -0.39% | 12.54 | 12.83 | 54660 | 6940.73 | 1.20% |
| 2025-03-24 | 13.19 | 12.75 | -0.36 | -2.75% | 12.49 | 13.23 | 96208 | 12338.30 | 2.11% |
| 2025-03-21 | 13.31 | 13.11 | -0.28 | -2.09% | 13.06 | 13.39 | 71929 | 9486.79 | 1.57% |
| 2025-03-20 | 13.49 | 13.39 | -0.11 | -0.81% | 13.36 | 13.69 | 63192 | 8552.27 | 1.38% |
| 2025-03-19 | 13.63 | 13.50 | -0.22 | -1.60% | 13.45 | 13.64 | 60773 | 8217.59 | 1.33% |
| 2025-03-18 | 13.75 | 13.72 | 0.02 | 0.15% | 13.63 | 13.88 | 60185 | 8271.69 | 1.32% |
| 2025-03-17 | 13.78 | 13.70 | -0.04 | -0.29% | 13.61 | 13.89 | 73142 | 10049.40 | 1.60% |
| 2025-03-14 | 13.40 | 13.74 | 0.19 | 1.40% | 13.31 | 13.77 | 92968 | 12638.36 | 2.03% |
| 2025-03-13 | 13.80 | 13.55 | -0.33 | -2.38% | 13.34 | 13.81 | 108240 | 14642.88 | 2.37% |
| 2025-03-12 | 13.86 | 13.88 | 0.08 | 0.58% | 13.76 | 14.08 | 97625 | 13607.19 | 2.14% |
| 2025-03-11 | 13.64 | 13.80 | -0.08 | -0.58% | 13.59 | 13.83 | 85877 | 11764.00 | 1.88% |
| 2025-03-10 | 14.15 | 13.88 | -0.42 | -2.94% | 13.70 | 14.25 | 154244 | 21434.95 | 3.38% |
| 2025-03-07 | 14.32 | 14.30 | 0.06 | 0.42% | 14.21 | 14.86 | 270441 | 39162.09 | 5.92% |
| 2025-03-06 | 13.64 | 14.24 | 0.67 | 4.94% | 13.59 | 14.39 | 180338 | 25414.82 | 3.95% |
| 2025-03-05 | 13.55 | 13.57 | 0.01 | 0.07% | 13.35 | 13.66 | 96196 | 12986.39 | 2.11% |
| 2025-03-04 | 13.15 | 13.56 | 0.32 | 2.42% | 13.13 | 13.65 | 103509 | 13895.05 | 2.27% |
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。
