| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 5.52 | 5.83 | 0.31 | 5.62% | 5.47 | 5.88 | 53745 | 3034.28 | 2.68% | 0.00 |
| 2025-08-18 | 5.35 | 5.52 | 0.17 | 3.18% | 5.34 | 5.54 | 43315 | 2372.46 | 2.16% | 0.00 |
| 2025-08-15 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 21317 | 1135.58 | 1.06% | 0.00 |
| 2025-08-14 | 5.37 | 5.32 | -0.05 | -0.93% | 5.32 | 5.50 | 29132 | 1577.00 | 1.45% | 0.00 |
| 2025-08-13 | 5.37 | 5.37 | 0.00 | 0.00% | 5.30 | 5.43 | 26845 | 1438.47 | 1.34% | 0.00 |
| 2025-08-12 | 5.30 | 5.37 | 0.07 | 1.32% | 5.28 | 5.42 | 33794 | 1809.33 | 1.69% | 0.00 |
| 2025-08-11 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.30 | 21825 | 1149.81 | 1.09% | 0.00 |
| 2025-08-08 | 5.29 | 5.27 | 0.00 | 0.00% | 5.25 | 5.32 | 16044 | 846.83 | 0.80% | 0.00 |
| 2025-08-07 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.33 | 28217 | 1489.34 | 1.41% | 0.00 |
| 2025-08-06 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.25 | 17075 | 889.03 | 0.85% | 0.00 |
| 2025-08-05 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 23839 | 1248.93 | 1.19% | 0.00 |
| 2025-08-04 | 5.24 | 5.24 | 0.00 | 0.00% | 5.15 | 5.25 | 20248 | 1053.34 | 1.01% | 0.00 |
| 2025-08-01 | 5.24 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 13750 | 718.65 | 0.69% | 0.00 |
| 2025-07-31 | 5.25 | 5.22 | -0.06 | -1.14% | 5.18 | 5.33 | 22889 | 1202.99 | 1.14% | 0.00 |
| 2025-07-30 | 5.34 | 5.28 | -0.10 | -1.86% | 5.18 | 5.38 | 28022 | 1471.85 | 1.40% | 10.00 |
| 2025-07-29 | 5.22 | 5.38 | 0.16 | 3.07% | 5.20 | 5.44 | 24845 | 1330.71 | 1.24% | 10.00 |
| 2025-07-28 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 17337 | 907.86 | 0.87% | 0.00 |
| 2025-07-25 | 5.10 | 5.31 | 0.19 | 3.71% | 5.09 | 5.40 | 46232 | 2424.25 | 2.31% | 0.00 |
| 2025-07-24 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.20 | 21235 | 1089.86 | 1.06% | 0.00 |
| 2025-07-23 | 5.18 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 17050 | 880.64 | 0.85% | 0.00 |
| 2025-07-22 | 5.24 | 5.21 | -0.05 | -0.95% | 5.20 | 5.28 | 14587 | 765.28 | 0.73% | 0.00 |
| 2025-07-21 | 5.25 | 5.26 | -0.04 | -0.75% | 5.23 | 5.33 | 17001 | 896.37 | 0.85% | 0.00 |
| 2025-07-18 | 5.18 | 5.30 | 0.13 | 2.51% | 5.16 | 5.37 | 30838 | 1630.13 | 1.54% | 0.00 |
| 2025-07-17 | 5.17 | 5.17 | -0.01 | -0.19% | 5.16 | 5.21 | 16249 | 841.93 | 0.81% | 0.00 |
| 2025-07-16 | 5.08 | 5.18 | 0.10 | 1.97% | 5.05 | 5.23 | 27227 | 1392.87 | 1.36% | 0.00 |
| 2025-07-15 | 5.27 | 5.08 | -0.21 | -3.97% | 5.06 | 5.27 | 33478 | 1719.17 | 1.67% | 0.00 |
| 2025-07-14 | 5.30 | 5.29 | -0.06 | -1.12% | 5.26 | 5.34 | 24503 | 1297.45 | 1.22% | 0.00 |
| 2025-07-11 | 5.33 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 23111 | 1230.39 | 1.15% | 0.00 |
| 2025-07-10 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.37 | 25323 | 1345.94 | 1.26% | 0.00 |
| 2025-07-09 | 5.39 | 5.28 | -0.09 | -1.68% | 5.25 | 5.40 | 30234 | 1610.77 | 1.51% | 0.00 |
| 2025-07-08 | 5.39 | 5.37 | 0.01 | 0.19% | 5.36 | 5.42 | 29722 | 1602.19 | 1.48% | 0.00 |
| 2025-07-07 | 5.48 | 5.36 | -0.18 | -3.25% | 5.35 | 5.49 | 29805 | 1611.54 | 1.49% | 0.00 |
| 2025-07-04 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.69 | 42714 | 2381.89 | 2.13% | 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。
