| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.43 | 5.48 | -0.01 | -0.18% | 5.32 | 5.70 | 52714 | 2902.93 | 2.63% | 0.00 |
| 2025-12-16 | 5.34 | 5.49 | 0.17 | 3.20% | 5.00 | 5.68 | 96029 | 5116.66 | 4.79% | 0.00 |
| 2025-12-15 | 5.51 | 5.32 | -0.31 | -5.51% | 5.30 | 5.63 | 41178 | 2246.00 | 2.06% | 0.00 |
| 2025-12-12 | 5.62 | 5.63 | 0.03 | 0.54% | 5.55 | 5.66 | 23096 | 1295.73 | 1.15% | 0.00 |
| 2025-12-11 | 5.65 | 5.60 | -0.05 | -0.88% | 5.50 | 5.70 | 30537 | 1712.42 | 1.52% | 0.00 |
| 2025-12-10 | 5.81 | 5.65 | -0.18 | -3.09% | 5.55 | 5.86 | 45744 | 2588.51 | 2.28% | 0.00 |
| 2025-12-09 | 5.75 | 5.83 | 0.07 | 1.22% | 5.71 | 5.83 | 27588 | 1592.55 | 1.38% | 0.00 |
| 2025-12-08 | 5.93 | 5.76 | -0.17 | -2.87% | 5.73 | 5.98 | 38754 | 2265.61 | 1.93% | 0.00 |
| 2025-12-05 | 5.85 | 5.93 | 0.11 | 1.89% | 5.82 | 5.99 | 38706 | 2281.58 | 1.93% | 0.00 |
| 2025-12-04 | 6.00 | 5.82 | -0.17 | -2.84% | 5.82 | 6.11 | 48366 | 2873.15 | 2.41% | 0.00 |
| 2025-12-03 | 6.28 | 5.99 | -0.32 | -5.07% | 5.95 | 6.32 | 53960 | 3299.29 | 2.69% | 0.00 |
| 2025-12-02 | 6.43 | 6.31 | -0.11 | -1.71% | 6.24 | 6.44 | 32507 | 2047.11 | 1.62% | 0.00 |
| 2025-12-01 | 6.49 | 6.42 | -0.10 | -1.53% | 6.40 | 6.58 | 34482 | 2230.84 | 1.72% | 0.00 |
| 2025-11-28 | 6.33 | 6.52 | 0.18 | 2.84% | 6.30 | 6.54 | 34104 | 2196.47 | 1.70% | 0.00 |
| 2025-11-27 | 6.28 | 6.34 | 0.09 | 1.44% | 6.23 | 6.44 | 33779 | 2140.27 | 1.69% | 0.00 |
| 2025-11-26 | 6.35 | 6.25 | -0.09 | -1.42% | 6.23 | 6.47 | 33674 | 2138.14 | 1.68% | 0.00 |
| 2025-11-25 | 6.25 | 6.34 | 0.13 | 2.09% | 6.21 | 6.41 | 38774 | 2463.37 | 1.94% | 0.00 |
| 2025-11-24 | 6.29 | 6.21 | 0.01 | 0.16% | 6.16 | 6.38 | 35806 | 2247.16 | 1.79% | 0.00 |
| 2025-11-21 | 6.40 | 6.20 | -0.25 | -3.88% | 6.18 | 6.57 | 47847 | 3029.51 | 2.39% | 0.00 |
| 2025-11-20 | 6.48 | 6.45 | 0.00 | 0.00% | 6.34 | 6.57 | 46501 | 3001.40 | 2.32% | 0.00 |
| 2025-11-19 | 6.65 | 6.45 | -0.19 | -2.86% | 6.44 | 6.75 | 42642 | 2802.25 | 2.13% | 0.00 |
| 2025-11-18 | 6.76 | 6.64 | -0.13 | -1.92% | 6.57 | 6.81 | 44919 | 2998.96 | 2.24% | 0.00 |
| 2025-11-17 | 7.05 | 6.77 | -0.37 | -5.18% | 6.74 | 7.20 | 72052 | 4965.85 | 3.60% | 0.00 |
| 2025-11-14 | 6.71 | 7.14 | 0.40 | 5.93% | 6.65 | 7.26 | 76404 | 5314.31 | 3.81% | 0.00 |
| 2025-11-13 | 6.71 | 6.74 | 0.02 | 0.30% | 6.62 | 6.82 | 41490 | 2797.11 | 2.07% | 0.00 |
| 2025-11-12 | 6.63 | 6.72 | 0.14 | 2.13% | 6.50 | 6.89 | 55526 | 3709.23 | 2.77% | 2.00 |
| 2025-11-11 | 6.56 | 6.58 | 0.06 | 0.92% | 6.51 | 6.74 | 38329 | 2535.36 | 1.91% | 8.00 |
| 2025-11-10 | 6.55 | 6.52 | -0.08 | -1.21% | 6.41 | 6.58 | 48970 | 3183.10 | 2.44% | 0.00 |
| 2025-11-07 | 6.82 | 6.60 | -0.18 | -2.65% | 6.58 | 7.01 | 71225 | 4833.35 | 3.55% | 0.00 |
| 2025-11-06 | 6.56 | 6.78 | 0.18 | 2.73% | 6.55 | 6.84 | 67187 | 4489.48 | 3.35% | 0.00 |
| 2025-11-05 | 6.47 | 6.60 | 0.05 | 0.76% | 6.43 | 6.74 | 57754 | 3826.87 | 2.88% | 0.00 |
| 2025-11-04 | 6.61 | 6.55 | 0.02 | 0.31% | 6.45 | 6.70 | 68458 | 4487.64 | 3.42% | 0.00 |
| 2025-11-03 | 6.10 | 6.53 | 0.42 | 6.87% | 6.06 | 6.82 | 92812 | 5940.45 | 4.63% | 0.00 |
| 2025-10-31 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 27535 | 1685.07 | 1.37% | 0.00 |
| 2025-10-30 | 6.10 | 6.14 | -0.02 | -0.32% | 6.07 | 6.18 | 24638 | 1510.18 | 1.23% | 0.00 |
| 2025-10-29 | 6.15 | 6.16 | 0.00 | 0.00% | 6.06 | 6.24 | 32244 | 1976.45 | 1.61% | 0.00 |
| 2025-10-28 | 6.22 | 6.16 | -0.03 | -0.48% | 6.11 | 6.32 | 38625 | 2388.31 | 1.93% | 0.00 |
| 2025-10-27 | 6.06 | 6.19 | 0.09 | 1.48% | 6.06 | 6.29 | 49473 | 3064.33 | 2.47% | 0.00 |
| 2025-10-24 | 6.01 | 6.10 | 0.08 | 1.33% | 5.98 | 6.10 | 34979 | 2119.22 | 1.75% | 0.00 |
| 2025-10-23 | 5.98 | 6.02 | 0.03 | 0.50% | 5.92 | 6.13 | 37143 | 2229.80 | 1.85% | 0.00 |
| 2025-10-22 | 5.96 | 5.99 | 0.03 | 0.50% | 5.95 | 6.15 | 52659 | 3175.88 | 2.63% | 0.00 |
| 2025-10-21 | 6.11 | 5.96 | -0.19 | -3.09% | 5.90 | 6.17 | 56839 | 3411.52 | 2.84% | 0.00 |
| 2025-10-20 | 5.85 | 6.15 | 0.37 | 6.40% | 5.82 | 6.23 | 49271 | 3000.84 | 2.46% | 0.00 |
| 2025-10-17 | 5.99 | 5.78 | -0.19 | -3.18% | 5.78 | 5.99 | 20508 | 1202.21 | 1.02% | 0.00 |
| 2025-10-16 | 6.03 | 5.97 | -0.02 | -0.33% | 5.88 | 6.03 | 18830 | 1117.69 | 0.94% | 0.00 |
| 2025-10-15 | 5.72 | 5.99 | 0.27 | 4.72% | 5.69 | 5.99 | 31930 | 1865.23 | 1.59% | 0.00 |
| 2025-10-14 | 5.80 | 5.72 | -0.09 | -1.55% | 5.72 | 5.98 | 25105 | 1463.48 | 1.25% | 0.00 |
| 2025-10-13 | 5.82 | 5.81 | -0.15 | -2.52% | 5.69 | 5.87 | 33552 | 1931.94 | 1.67% | 0.00 |
| 2025-10-10 | 5.95 | 5.96 | 0.05 | 0.85% | 5.93 | 6.04 | 12185 | 727.96 | 0.61% | 0.00 |
| 2025-10-09 | 6.09 | 5.91 | -0.11 | -1.83% | 5.91 | 6.14 | 18329 | 1103.71 | 0.91% | 0.00 |
| 2025-09-30 | 5.90 | 6.02 | 0.14 | 2.38% | 5.88 | 6.13 | 23860 | 1440.02 | 1.19% | 0.00 |
| 2025-09-29 | 5.72 | 5.88 | 0.13 | 2.26% | 5.69 | 5.94 | 27833 | 1620.85 | 1.39% | 0.00 |
| 2025-09-26 | 5.71 | 5.75 | 0.04 | 0.70% | 5.66 | 5.79 | 18324 | 1049.73 | 0.91% | 0.00 |
| 2025-09-25 | 5.98 | 5.71 | -0.21 | -3.55% | 5.67 | 5.99 | 35194 | 2038.55 | 1.76% | 0.00 |
| 2025-09-24 | 5.80 | 5.92 | 0.12 | 2.07% | 5.73 | 5.92 | 16121 | 944.42 | 0.80% | 0.00 |
| 2025-09-23 | 6.09 | 5.80 | -0.16 | -2.68% | 5.65 | 6.18 | 44606 | 2596.76 | 2.23% | 0.00 |
| 2025-09-22 | 6.05 | 5.96 | -0.27 | -4.33% | 5.94 | 6.09 | 31876 | 1911.93 | 1.59% | 0.00 |
| 2025-09-19 | 6.03 | 6.23 | 0.37 | 6.31% | 5.97 | 6.49 | 58087 | 3612.31 | 2.90% | 0.00 |
| 2025-09-18 | 6.01 | 5.86 | -0.13 | -2.17% | 5.80 | 6.06 | 25375 | 1508.82 | 1.27% | 0.00 |
| 2025-09-17 | 6.05 | 5.99 | -0.12 | -1.96% | 5.90 | 6.11 | 24491 | 1470.86 | 1.22% | 0.00 |
| 2025-09-16 | 6.14 | 6.11 | -0.01 | -0.16% | 6.02 | 6.17 | 21074 | 1279.87 | 1.05% | 0.00 |
| 2025-09-15 | 6.36 | 6.12 | -0.23 | -3.62% | 6.10 | 6.36 | 35970 | 2214.84 | 1.80% | 20.00 |
| 2025-09-12 | 6.18 | 6.35 | 0.08 | 1.28% | 6.14 | 6.35 | 31479 | 1970.41 | 1.57% | 0.00 |
| 2025-09-11 | 6.25 | 6.27 | 0.05 | 0.80% | 6.16 | 6.48 | 44482 | 2809.67 | 2.22% | 0.00 |
| 2025-09-10 | 6.01 | 6.22 | 0.20 | 3.32% | 5.98 | 6.29 | 38452 | 2373.23 | 1.92% | 0.00 |
| 2025-09-09 | 6.10 | 6.02 | -0.06 | -0.99% | 5.98 | 6.12 | 23295 | 1408.30 | 1.16% | 0.00 |
| 2025-09-08 | 6.01 | 6.08 | 0.06 | 1.00% | 6.00 | 6.20 | 36505 | 2214.00 | 1.82% | 0.00 |
| 2025-09-05 | 5.85 | 6.02 | 0.17 | 2.91% | 5.85 | 6.13 | 39269 | 2358.58 | 1.96% | 0.00 |
| 2025-09-04 | 5.75 | 5.85 | 0.07 | 1.21% | 5.75 | 5.90 | 37379 | 2176.01 | 1.87% | 0.00 |
| 2025-09-03 | 5.76 | 5.78 | 0.04 | 0.70% | 5.73 | 5.88 | 35260 | 2043.50 | 1.76% | 0.00 |
| 2025-09-02 | 6.04 | 5.74 | -0.25 | -4.17% | 5.67 | 6.06 | 45101 | 2631.90 | 2.25% | 0.00 |
| 2025-09-01 | 5.97 | 5.99 | 0.04 | 0.67% | 5.94 | 6.11 | 23265 | 1402.98 | 1.16% | 0.00 |
| 2025-08-29 | 6.10 | 5.95 | -0.18 | -2.94% | 5.94 | 6.10 | 28987 | 1738.62 | 1.45% | 0.00 |
| 2025-08-28 | 6.27 | 6.13 | -0.16 | -2.54% | 5.87 | 6.36 | 60577 | 3690.60 | 3.02% | 0.00 |
| 2025-08-27 | 6.34 | 6.29 | -0.06 | -0.94% | 6.29 | 6.63 | 56199 | 3625.19 | 2.80% | 0.00 |
| 2025-08-26 | 6.45 | 6.35 | -0.04 | -0.63% | 6.30 | 6.61 | 44617 | 2872.66 | 2.23% | 0.00 |
| 2025-08-25 | 6.29 | 6.39 | 0.12 | 1.91% | 6.09 | 6.45 | 57114 | 3581.01 | 2.85% | 0.00 |
| 2025-08-22 | 6.32 | 6.27 | -0.04 | -0.63% | 6.18 | 6.53 | 69376 | 4401.90 | 3.46% | 0.00 |
| 2025-08-21 | 6.60 | 6.31 | -0.48 | -7.07% | 6.11 | 6.85 | 138438 | 8986.44 | 6.91% | 0.00 |
| 2025-08-20 | 5.83 | 6.79 | 0.96 | 16.47% | 5.75 | 7.00 | 214844 | 14407.26 | 10.72% | 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。
