| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 35.00 | 34.82 | -0.48 | -1.36% | 34.58 | 35.30 | 85338 | 29793.59 | 1.16% | 0.00 |
| 2025-11-06 | 34.78 | 35.30 | 0.58 | 1.67% | 34.53 | 35.64 | 145802 | 51323.93 | 1.99% | 0.00 |
| 2025-11-05 | 33.92 | 34.72 | 0.37 | 1.08% | 33.70 | 34.90 | 117955 | 40380.52 | 1.61% | 1.00 |
| 2025-11-04 | 35.10 | 34.35 | -0.92 | -2.61% | 34.03 | 35.30 | 107294 | 37087.11 | 1.46% | 0.00 |
| 2025-11-03 | 35.45 | 35.27 | -0.19 | -0.54% | 33.74 | 35.49 | 200546 | 69355.98 | 2.73% | 5.00 |
| 2025-10-31 | 36.99 | 35.46 | -1.39 | -3.77% | 35.43 | 37.15 | 187813 | 67509.36 | 2.56% | 11.00 |
| 2025-10-30 | 37.12 | 36.85 | -0.45 | -1.21% | 36.70 | 37.65 | 205958 | 76439.99 | 2.80% | 16.00 |
| 2025-10-29 | 36.51 | 37.30 | 0.94 | 2.59% | 36.45 | 38.18 | 315144 | 118114.51 | 4.29% | 2.00 |
| 2025-10-28 | 35.35 | 36.36 | 0.86 | 2.42% | 35.02 | 36.53 | 256377 | 92234.81 | 3.49% | 28.00 |
| 2025-10-27 | 35.96 | 35.50 | 0.90 | 2.60% | 35.00 | 36.95 | 313981 | 112427.83 | 4.28% | 1.00 |
| 2025-10-24 | 33.20 | 34.60 | 1.64 | 4.98% | 33.20 | 34.71 | 215736 | 73527.17 | 2.94% | 1.00 |
| 2025-10-23 | 33.10 | 32.96 | -0.54 | -1.61% | 32.23 | 33.45 | 175809 | 57314.25 | 2.39% | 0.00 |
| 2025-10-22 | 33.65 | 33.50 | -0.44 | -1.30% | 33.04 | 33.80 | 114414 | 38194.08 | 1.56% | 0.00 |
| 2025-10-21 | 33.73 | 33.94 | 0.34 | 1.01% | 33.61 | 34.37 | 141025 | 47955.32 | 1.92% | 0.00 |
| 2025-10-20 | 33.75 | 33.60 | 0.39 | 1.17% | 33.09 | 34.03 | 150894 | 50751.25 | 2.05% | 0.00 |
| 2025-10-17 | 33.96 | 33.21 | -0.86 | -2.52% | 33.12 | 34.34 | 177263 | 59473.36 | 2.41% | 0.00 |
| 2025-10-16 | 34.70 | 34.07 | -0.99 | -2.82% | 33.78 | 35.00 | 191544 | 65812.09 | 2.61% | 0.00 |
| 2025-10-15 | 34.87 | 35.06 | 0.26 | 0.75% | 34.03 | 35.17 | 229440 | 79487.95 | 3.12% | 3.00 |
| 2025-10-14 | 38.27 | 34.80 | -3.74 | -9.70% | 34.46 | 38.31 | 523302 | 188941.06 | 7.13% | 3.00 |
| 2025-10-13 | 35.15 | 38.54 | 2.02 | 5.53% | 35.00 | 38.59 | 466649 | 174454.06 | 6.35% | 29.00 |
| 2025-10-10 | 36.89 | 36.52 | -0.32 | -0.87% | 35.87 | 37.59 | 248186 | 90557.48 | 3.38% | 0.00 |
| 2025-10-09 | 36.88 | 36.84 | 0.55 | 1.52% | 36.25 | 37.87 | 309870 | 114914.12 | 4.22% | 3.00 |
| 2025-09-30 | 36.38 | 36.29 | 0.38 | 1.06% | 35.89 | 36.91 | 240971 | 87706.30 | 3.28% | 18.00 |
| 2025-09-29 | 35.75 | 35.91 | 0.35 | 0.98% | 35.10 | 36.14 | 231892 | 82690.35 | 3.16% | 156.00 |
| 2025-09-26 | 36.59 | 35.56 | -1.26 | -3.42% | 35.45 | 36.90 | 290162 | 104747.05 | 3.95% | 8.00 |
| 2025-09-25 | 36.58 | 36.82 | -0.18 | -0.49% | 36.00 | 37.29 | 363079 | 132708.23 | 4.94% | 3.00 |
| 2025-09-24 | 34.55 | 37.00 | 2.35 | 6.78% | 34.32 | 38.05 | 670050 | 243154.53 | 9.12% | 3.00 |
| 2025-09-23 | 35.49 | 34.65 | -0.45 | -1.28% | 33.57 | 35.49 | 350940 | 120170.42 | 4.78% | 14.00 |
| 2025-09-22 | 33.69 | 35.10 | 1.89 | 5.69% | 32.97 | 35.80 | 494008 | 170026.61 | 6.73% | 51.00 |
| 2025-09-19 | 33.20 | 33.21 | 0.21 | 0.64% | 33.06 | 34.46 | 334858 | 112638.21 | 4.56% | 0.00 |
| 2025-09-18 | 32.07 | 33.00 | 1.03 | 3.22% | 32.07 | 33.99 | 479994 | 159467.91 | 6.54% | 1.00 |
| 2025-09-17 | 30.67 | 31.97 | 1.32 | 4.31% | 30.56 | 32.45 | 315106 | 99873.64 | 4.29% | 9.00 |
| 2025-09-16 | 30.86 | 30.65 | -0.22 | -0.71% | 30.31 | 31.00 | 145818 | 44587.20 | 1.99% | 0.00 |
| 2025-09-15 | 31.59 | 30.87 | -0.44 | -1.41% | 30.74 | 31.70 | 156889 | 48710.24 | 2.14% | 0.00 |
| 2025-09-12 | 31.00 | 31.31 | 0.45 | 1.46% | 30.51 | 32.06 | 276204 | 86928.38 | 3.76% | 1.00 |
| 2025-09-11 | 30.00 | 30.86 | 0.72 | 2.39% | 29.65 | 30.99 | 207881 | 63197.14 | 2.83% | 0.00 |
| 2025-09-10 | 29.24 | 30.14 | 0.93 | 3.18% | 29.24 | 30.53 | 268162 | 80330.44 | 3.65% | 5.00 |
| 2025-09-09 | 29.83 | 29.21 | -0.79 | -2.63% | 29.02 | 30.20 | 130331 | 38382.09 | 1.77% | 0.00 |
| 2025-09-08 | 29.86 | 30.00 | 0.15 | 0.50% | 29.31 | 30.09 | 181535 | 53988.09 | 2.47% | 0.00 |
| 2025-09-05 | 29.39 | 29.85 | 0.59 | 2.02% | 29.26 | 29.86 | 156403 | 46277.01 | 2.13% | 4.00 |
| 2025-09-04 | 30.75 | 29.26 | -1.31 | -4.29% | 28.80 | 30.95 | 241130 | 71602.42 | 3.28% | 4.00 |
| 2025-09-03 | 30.76 | 30.57 | 0.09 | 0.30% | 30.40 | 31.65 | 213825 | 66038.88 | 2.91% | 1.00 |
| 2025-09-02 | 32.00 | 30.48 | -1.64 | -5.11% | 30.30 | 32.02 | 278136 | 86200.58 | 3.79% | 0.00 |
| 2025-09-01 | 31.68 | 32.12 | 0.70 | 2.23% | 31.24 | 32.31 | 265702 | 84521.97 | 3.62% | 1.00 |
| 2025-08-29 | 32.11 | 31.42 | -0.53 | -1.66% | 31.03 | 32.12 | 236440 | 74257.68 | 3.22% | 10.00 |
| 2025-08-28 | 30.97 | 31.95 | 1.22 | 3.97% | 30.82 | 31.95 | 331188 | 104313.39 | 4.51% | 4.00 |
| 2025-08-27 | 31.28 | 30.73 | -0.44 | -1.41% | 30.73 | 32.10 | 307278 | 96847.95 | 4.18% | 40.00 |
| 2025-08-26 | 31.37 | 31.17 | -0.39 | -1.24% | 30.99 | 31.75 | 255376 | 79950.16 | 3.48% | 0.00 |
| 2025-08-25 | 32.88 | 31.56 | -0.95 | -2.92% | 30.83 | 32.90 | 567778 | 179594.45 | 7.73% | 0.00 |
| 2025-08-22 | 31.15 | 32.51 | 1.27 | 4.07% | 31.09 | 32.73 | 426497 | 136425.97 | 5.81% | 2.00 |
| 2025-08-21 | 31.82 | 31.24 | -0.26 | -0.83% | 30.91 | 32.50 | 345150 | 109039.95 | 4.70% | 1.00 |
| 2025-08-20 | 30.39 | 31.50 | 0.90 | 2.94% | 30.02 | 31.50 | 310365 | 95843.65 | 4.23% | 4.00 |
| 2025-08-19 | 30.25 | 30.60 | 0.63 | 2.10% | 29.96 | 31.12 | 302803 | 92818.32 | 4.12% | 5.00 |
| 2025-08-18 | 29.20 | 29.97 | 1.02 | 3.52% | 28.98 | 30.34 | 276514 | 82438.22 | 3.76% | 5.00 |
| 2025-08-15 | 28.55 | 28.95 | 0.25 | 0.87% | 28.55 | 29.24 | 176046 | 51029.61 | 2.40% | 0.00 |
| 2025-08-14 | 29.35 | 28.70 | -0.68 | -2.31% | 28.70 | 29.56 | 161614 | 47113.30 | 2.20% | 0.00 |
| 2025-08-13 | 28.80 | 29.38 | 0.49 | 1.70% | 28.77 | 29.46 | 221125 | 64764.32 | 3.01% | 4.00 |
| 2025-08-12 | 28.48 | 28.89 | 0.48 | 1.69% | 28.32 | 28.98 | 177905 | 51095.91 | 2.42% | 0.00 |
| 2025-08-11 | 28.17 | 28.41 | 0.25 | 0.89% | 28.08 | 28.50 | 85296 | 24139.57 | 1.16% | 5.00 |
| 2025-08-08 | 28.63 | 28.16 | -0.47 | -1.64% | 28.15 | 28.68 | 96649 | 27330.41 | 1.32% | 0.00 |
| 2025-08-07 | 28.83 | 28.63 | -0.18 | -0.62% | 28.58 | 29.03 | 117493 | 33824.38 | 1.60% | 0.00 |
| 2025-08-06 | 28.28 | 28.81 | 0.48 | 1.69% | 28.26 | 28.84 | 147152 | 42081.57 | 2.00% | 8.00 |
| 2025-08-05 | 28.11 | 28.33 | 0.33 | 1.18% | 27.93 | 28.40 | 110250 | 31077.37 | 1.50% | 9.00 |
| 2025-08-04 | 28.08 | 28.00 | -0.11 | -0.39% | 27.90 | 28.38 | 129298 | 36320.38 | 1.76% | 1.00 |
| 2025-08-01 | 28.50 | 28.11 | -0.28 | -0.99% | 28.00 | 28.74 | 105275 | 29753.35 | 1.43% | 9.00 |
| 2025-07-31 | 28.91 | 28.39 | -0.57 | -1.97% | 28.32 | 29.23 | 125533 | 35973.25 | 1.71% | 0.00 |
| 2025-07-30 | 29.20 | 28.96 | -0.22 | -0.75% | 28.76 | 29.41 | 103069 | 29984.27 | 1.40% | 0.00 |
| 2025-07-29 | 29.20 | 29.18 | -0.07 | -0.24% | 28.80 | 29.37 | 111898 | 32496.55 | 1.52% | 0.00 |
| 2025-07-28 | 29.53 | 29.25 | -0.15 | -0.51% | 29.14 | 29.54 | 99003 | 29004.39 | 1.35% | 0.00 |
| 2025-07-25 | 28.80 | 29.40 | 0.81 | 2.83% | 28.64 | 29.52 | 176674 | 51324.70 | 2.41% | 0.00 |
| 2025-07-24 | 28.29 | 28.59 | 0.31 | 1.10% | 28.23 | 28.85 | 117232 | 33519.42 | 1.60% | 15.00 |
| 2025-07-23 | 28.21 | 28.28 | 0.00 | 0.00% | 28.13 | 28.77 | 102666 | 29153.25 | 1.40% | 0.00 |
| 2025-07-22 | 28.40 | 28.28 | -0.18 | -0.63% | 28.21 | 28.52 | 109834 | 31120.92 | 1.50% | 0.00 |
| 2025-07-21 | 28.58 | 28.46 | -0.53 | -1.83% | 28.17 | 28.68 | 142556 | 40452.40 | 1.94% | 0.00 |
| 2025-07-18 | 28.46 | 28.99 | 0.59 | 2.08% | 28.13 | 29.09 | 158081 | 45200.08 | 2.15% | 6.00 |
| 2025-07-17 | 28.21 | 28.40 | 0.19 | 0.67% | 28.12 | 28.50 | 90774 | 25688.12 | 1.24% | 0.00 |
| 2025-07-16 | 28.00 | 28.31 | 0.30 | 1.07% | 27.85 | 28.67 | 98523 | 27903.91 | 1.34% | 0.00 |
| 2025-07-15 | 28.41 | 28.01 | -0.41 | -1.44% | 27.70 | 28.52 | 119928 | 33696.82 | 1.63% | 0.00 |
| 2025-07-14 | 28.45 | 28.42 | -0.12 | -0.42% | 28.20 | 28.60 | 71740 | 20416.02 | 0.98% | 0.00 |
| 2025-07-11 | 28.30 | 28.54 | 0.12 | 0.42% | 28.18 | 28.80 | 91547 | 26109.94 | 1.25% | 2.00 |
鼎龙股份(300054)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。
