| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.14 | 4.98 | -0.26 | -4.96% | 4.85 | 5.14 | 46561 | 2336.89 | 2.32% | 58.00 |
| 2025-03-31 | 5.20 | 5.24 | 0.11 | 2.14% | 5.05 | 5.66 | 88739 | 4717.60 | 4.43% | 0.00 |
| 2025-03-28 | 5.14 | 5.13 | -0.01 | -0.19% | 5.09 | 5.25 | 35535 | 1840.63 | 1.77% | 0.00 |
| 2025-03-27 | 5.19 | 5.14 | -0.06 | -1.15% | 5.10 | 5.22 | 16002 | 823.81 | 0.80% | 0.00 |
| 2025-03-26 | 5.11 | 5.20 | 0.06 | 1.17% | 5.08 | 5.24 | 20736 | 1073.25 | 1.03% | 0.00 |
| 2025-03-25 | 5.05 | 5.14 | 0.04 | 0.78% | 5.02 | 5.18 | 21422 | 1093.37 | 1.07% | 0.00 |
| 2025-03-24 | 5.31 | 5.10 | -0.22 | -4.14% | 4.93 | 5.33 | 43891 | 2246.37 | 2.19% | 0.00 |
| 2025-03-21 | 5.30 | 5.32 | -0.01 | -0.19% | 5.25 | 5.38 | 32331 | 1717.98 | 1.61% | 0.00 |
| 2025-03-20 | 5.29 | 5.33 | 0.03 | 0.57% | 5.24 | 5.36 | 22256 | 1180.93 | 1.11% | 0.00 |
| 2025-03-19 | 5.38 | 5.30 | -0.10 | -1.85% | 5.24 | 5.44 | 31380 | 1669.88 | 1.57% | 0.00 |
| 2025-03-18 | 5.35 | 5.40 | 0.05 | 0.93% | 5.29 | 5.41 | 28600 | 1530.13 | 1.43% | 0.00 |
| 2025-03-17 | 5.36 | 5.35 | -0.04 | -0.74% | 5.24 | 5.39 | 35366 | 1876.76 | 1.77% | 0.00 |
| 2025-03-14 | 5.36 | 5.39 | 0.06 | 1.13% | 5.31 | 5.48 | 45522 | 2452.18 | 2.27% | 0.00 |
| 2025-03-13 | 5.15 | 5.33 | 0.05 | 0.95% | 5.06 | 5.33 | 75980 | 3924.34 | 3.79% | 0.00 |
| 2025-03-12 | 5.16 | 5.28 | 0.11 | 2.13% | 5.14 | 5.30 | 26354 | 1373.28 | 1.32% | 0.00 |
| 2025-03-11 | 5.09 | 5.17 | 0.08 | 1.57% | 5.07 | 5.22 | 19159 | 987.32 | 0.96% | 0.00 |
| 2025-03-10 | 5.05 | 5.09 | 0.04 | 0.79% | 5.02 | 5.11 | 15248 | 774.89 | 0.76% | 0.00 |
| 2025-03-07 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.10 | 19933 | 1008.70 | 0.99% | 0.00 |
| 2025-03-06 | 5.11 | 5.06 | -0.05 | -0.98% | 5.04 | 5.14 | 25481 | 1295.88 | 1.27% | 0.00 |
| 2025-03-05 | 5.06 | 5.11 | 0.04 | 0.79% | 5.02 | 5.18 | 25251 | 1287.78 | 1.26% | 0.00 |
| 2025-03-04 | 5.10 | 5.07 | -0.04 | -0.78% | 5.06 | 5.18 | 30786 | 1568.33 | 1.54% | 0.00 |
| 2025-03-03 | 5.27 | 5.11 | -0.11 | -2.11% | 5.07 | 5.29 | 36692 | 1887.19 | 1.83% | 0.00 |
| 2025-02-28 | 4.91 | 5.22 | 0.31 | 6.31% | 4.91 | 5.48 | 97638 | 5066.70 | 4.87% | 0.00 |
| 2025-02-27 | 4.70 | 4.91 | 0.22 | 4.69% | 4.62 | 4.96 | 47273 | 2257.08 | 2.36% | 0.00 |
| 2025-02-26 | 4.72 | 4.69 | -0.01 | -0.21% | 4.66 | 4.74 | 21179 | 993.70 | 1.06% | 0.00 |
| 2025-02-25 | 4.70 | 4.70 | -0.05 | -1.05% | 4.69 | 4.80 | 15454 | 732.44 | 0.77% | 0.00 |
| 2025-02-24 | 4.68 | 4.75 | 0.05 | 1.06% | 4.62 | 4.80 | 29412 | 1381.10 | 1.47% | 0.00 |
| 2025-02-21 | 4.75 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 27692 | 1306.27 | 1.38% | 0.00 |
| 2025-02-20 | 4.69 | 4.76 | 0.08 | 1.71% | 4.66 | 4.84 | 27535 | 1307.54 | 1.37% | 0.00 |
| 2025-02-19 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.70 | 17113 | 798.32 | 0.85% | 0.00 |
| 2025-02-18 | 4.73 | 4.64 | -0.08 | -1.69% | 4.64 | 4.76 | 24492 | 1147.86 | 1.22% | 0.00 |
| 2025-02-17 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.78 | 27498 | 1299.63 | 1.37% | 0.00 |
| 2025-02-14 | 4.85 | 4.74 | -0.12 | -2.47% | 4.71 | 4.90 | 26865 | 1286.96 | 1.34% | 0.00 |
| 2025-02-13 | 4.85 | 4.86 | -0.01 | -0.21% | 4.77 | 4.95 | 28060 | 1358.08 | 1.40% | 0.00 |
| 2025-02-12 | 4.72 | 4.87 | 0.10 | 2.10% | 4.72 | 4.95 | 40442 | 1964.54 | 2.02% | 0.00 |
| 2025-02-11 | 4.67 | 4.77 | 0.10 | 2.14% | 4.58 | 4.80 | 36732 | 1722.45 | 1.83% | 0.00 |
| 2025-02-10 | 4.75 | 4.67 | -0.05 | -1.06% | 4.64 | 4.78 | 33809 | 1585.74 | 1.69% | 0.00 |
| 2025-02-07 | 4.58 | 4.72 | 0.11 | 2.39% | 4.58 | 4.75 | 26809 | 1257.51 | 1.34% | 10.00 |
| 2025-02-06 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 17464 | 801.53 | 0.87% | 0.00 |
| 2025-02-05 | 4.56 | 4.57 | 0.02 | 0.44% | 4.49 | 4.62 | 16714 | 761.97 | 0.83% | 0.00 |
| 2025-01-27 | 4.41 | 4.55 | 0.10 | 2.25% | 4.41 | 4.76 | 23530 | 1070.40 | 1.17% | 0.00 |
| 2025-01-24 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.52 | 23618 | 1056.13 | 1.18% | 0.00 |
| 2025-01-23 | 4.59 | 4.44 | -0.16 | -3.48% | 4.43 | 4.64 | 29260 | 1334.61 | 1.46% | 0.00 |
| 2025-01-22 | 4.42 | 4.60 | 0.14 | 3.14% | 4.42 | 4.88 | 48409 | 2228.60 | 2.42% | 0.00 |
| 2025-01-21 | 4.50 | 4.46 | -0.04 | -0.89% | 4.43 | 4.53 | 13620 | 608.53 | 0.68% | 0.00 |
| 2025-01-20 | 4.54 | 4.50 | 0.01 | 0.22% | 4.45 | 4.55 | 11984 | 540.66 | 0.60% | 0.00 |
| 2025-01-17 | 4.58 | 4.49 | -0.09 | -1.97% | 4.47 | 4.58 | 16075 | 724.62 | 0.80% | 0.00 |
| 2025-01-16 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.61 | 20764 | 945.05 | 1.04% | 0.00 |
| 2025-01-15 | 4.55 | 4.51 | -0.04 | -0.88% | 4.44 | 4.59 | 17017 | 765.91 | 0.85% | 0.00 |
| 2025-01-14 | 4.32 | 4.55 | 0.22 | 5.08% | 4.32 | 4.56 | 20631 | 927.59 | 1.03% | 0.00 |
| 2025-01-13 | 4.33 | 4.33 | 0.00 | 0.00% | 4.20 | 4.39 | 12751 | 548.31 | 0.64% | 0.00 |
| 2025-01-10 | 4.45 | 4.33 | -0.12 | -2.70% | 4.31 | 4.47 | 12107 | 531.73 | 0.60% | 0.00 |
| 2025-01-09 | 4.47 | 4.45 | -0.05 | -1.11% | 4.43 | 4.53 | 11494 | 515.41 | 0.57% | 0.00 |
| 2025-01-08 | 4.51 | 4.50 | 0.00 | 0.00% | 4.31 | 4.53 | 23038 | 1022.91 | 1.15% | 0.00 |
| 2025-01-07 | 4.36 | 4.50 | 0.15 | 3.45% | 4.33 | 4.52 | 15146 | 669.54 | 0.76% | 0.00 |
| 2025-01-06 | 4.45 | 4.35 | -0.12 | -2.68% | 4.22 | 4.49 | 20868 | 907.48 | 1.04% | 0.00 |
| 2025-01-03 | 4.78 | 4.47 | -0.31 | -6.49% | 4.44 | 4.80 | 27028 | 1247.67 | 1.35% | 0.00 |
| 2025-01-02 | 4.99 | 4.78 | -0.21 | -4.21% | 4.74 | 4.99 | 35918 | 1745.37 | 1.79% | 0.00 |
| 2024-12-31 | 5.02 | 4.99 | -0.04 | -0.80% | 4.94 | 5.11 | 30680 | 1532.09 | 1.53% | 0.00 |
| 2024-12-30 | 5.09 | 5.03 | 0.11 | 2.24% | 4.98 | 5.23 | 36665 | 1862.85 | 1.83% | 0.00 |
| 2024-12-27 | 4.69 | 4.92 | 0.26 | 5.58% | 4.65 | 4.96 | 32335 | 1564.11 | 1.61% | 0.00 |
| 2024-12-26 | 4.58 | 4.66 | 0.04 | 0.87% | 4.58 | 4.73 | 15932 | 746.49 | 0.80% | 0.00 |
| 2024-12-25 | 4.75 | 4.62 | -0.17 | -3.55% | 4.52 | 4.80 | 27872 | 1288.22 | 1.39% | 0.00 |
| 2024-12-24 | 4.82 | 4.79 | 0.01 | 0.21% | 4.68 | 4.93 | 24436 | 1174.38 | 1.22% | 0.00 |
| 2024-12-23 | 5.39 | 4.78 | -0.56 | -10.49% | 4.74 | 5.39 | 60862 | 3017.20 | 3.04% | 0.00 |
| 2024-12-20 | 5.23 | 5.34 | 0.09 | 1.71% | 5.23 | 5.42 | 25033 | 1339.98 | 1.25% | 0.00 |
| 2024-12-19 | 5.22 | 5.25 | -0.07 | -1.32% | 5.18 | 5.33 | 23787 | 1247.59 | 1.19% | 0.00 |
| 2024-12-18 | 5.18 | 5.32 | 0.12 | 2.31% | 5.06 | 5.36 | 37697 | 1972.28 | 1.88% | 0.00 |
| 2024-12-17 | 5.71 | 5.20 | -0.57 | -9.88% | 5.18 | 5.77 | 55012 | 2987.98 | 2.75% | 0.00 |
| 2024-12-16 | 5.79 | 5.77 | -0.03 | -0.52% | 5.71 | 5.87 | 25446 | 1473.68 | 1.27% | 0.00 |
| 2024-12-13 | 6.00 | 5.80 | -0.20 | -3.33% | 5.79 | 6.01 | 34544 | 2033.10 | 1.72% | 0.00 |
| 2024-12-12 | 5.93 | 6.00 | 0.05 | 0.84% | 5.93 | 6.05 | 29967 | 1793.44 | 1.50% | 0.00 |
| 2024-12-11 | 5.78 | 5.95 | 0.15 | 2.59% | 5.78 | 5.99 | 43878 | 2588.68 | 2.19% | 0.00 |
| 2024-12-10 | 5.92 | 5.80 | -0.01 | -0.17% | 5.78 | 5.99 | 42579 | 2508.38 | 2.13% | 0.00 |
| 2024-12-09 | 5.78 | 5.81 | 0.03 | 0.52% | 5.75 | 5.97 | 48290 | 2833.16 | 2.41% | 0.00 |
| 2024-12-06 | 5.69 | 5.78 | 0.08 | 1.40% | 5.64 | 5.80 | 40622 | 2325.75 | 2.03% | 0.00 |
| 2024-12-05 | 5.51 | 5.70 | 0.17 | 3.07% | 5.50 | 5.71 | 57979 | 3269.69 | 2.89% | 0.00 |
| 2024-12-04 | 5.66 | 5.53 | -0.16 | -2.81% | 5.44 | 5.75 | 49389 | 2751.82 | 2.47% | 0.00 |
| 2024-12-03 | 5.70 | 5.69 | -0.01 | -0.18% | 5.62 | 5.74 | 40769 | 2314.98 | 2.03% | 0.00 |
| 2024-12-02 | 5.54 | 5.70 | 0.04 | 0.71% | 5.51 | 5.71 | 58019 | 3250.25 | 2.90% | 0.00 |
ST天龙(300029)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。
