| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 36.40 | 38.63 | 2.20 | 6.04% | 36.32 | 38.86 | 289435 | 110423.98 | 3.93% | 28.00 |
| 2025-12-19 | 36.99 | 36.43 | -0.33 | -0.90% | 36.10 | 37.21 | 148292 | 54184.95 | 2.01% | 1.00 |
| 2025-12-18 | 37.80 | 36.76 | -1.40 | -3.67% | 36.71 | 38.10 | 197144 | 73289.72 | 2.68% | 1.00 |
| 2025-12-17 | 37.27 | 38.16 | 0.66 | 1.76% | 36.64 | 38.40 | 195640 | 73453.83 | 2.65% | 0.00 |
| 2025-12-16 | 38.30 | 37.50 | -1.42 | -3.65% | 36.63 | 38.54 | 269397 | 100783.49 | 3.66% | 65.00 |
| 2025-12-15 | 37.19 | 38.92 | 1.57 | 4.20% | 37.00 | 39.36 | 364554 | 139511.12 | 4.95% | 17.00 |
| 2025-12-12 | 35.94 | 37.35 | 1.52 | 4.24% | 35.51 | 37.50 | 273044 | 100263.80 | 3.71% | 41.00 |
| 2025-12-11 | 35.77 | 35.83 | 0.08 | 0.22% | 35.63 | 36.83 | 188808 | 68471.25 | 2.56% | 0.00 |
| 2025-12-10 | 35.56 | 35.75 | 0.25 | 0.70% | 34.80 | 36.37 | 176995 | 62872.10 | 2.40% | 9.00 |
| 2025-12-09 | 35.43 | 35.50 | 0.09 | 0.25% | 35.00 | 35.76 | 119452 | 42198.71 | 1.62% | 10.00 |
| 2025-12-08 | 35.04 | 35.41 | 0.29 | 0.83% | 34.82 | 35.68 | 123013 | 43429.00 | 1.67% | 0.00 |
| 2025-12-05 | 35.21 | 35.12 | -0.12 | -0.34% | 34.66 | 35.50 | 101172 | 35341.10 | 1.37% | 6.00 |
| 2025-12-04 | 35.07 | 35.24 | 0.12 | 0.34% | 34.36 | 35.72 | 101581 | 35592.80 | 1.38% | 2.00 |
| 2025-12-03 | 35.33 | 35.12 | -0.22 | -0.62% | 35.02 | 35.60 | 90676 | 31944.43 | 1.23% | 0.00 |
| 2025-12-02 | 35.37 | 35.34 | -0.40 | -1.12% | 35.12 | 36.25 | 164955 | 58753.03 | 2.24% | 0.00 |
| 2025-12-01 | 34.84 | 35.74 | 0.84 | 2.41% | 34.52 | 35.98 | 225406 | 79456.67 | 3.06% | 10.00 |
| 2025-11-28 | 33.29 | 34.90 | 1.63 | 4.90% | 32.88 | 35.58 | 233491 | 80331.55 | 3.17% | 0.00 |
| 2025-11-27 | 33.13 | 33.27 | 0.22 | 0.67% | 33.13 | 34.43 | 176878 | 59887.18 | 2.40% | 11.00 |
| 2025-11-26 | 33.12 | 33.05 | -0.17 | -0.51% | 32.40 | 33.65 | 126358 | 41852.57 | 1.71% | 11.00 |
| 2025-11-25 | 33.90 | 33.22 | -0.73 | -2.15% | 32.81 | 34.06 | 229466 | 76807.60 | 3.12% | 0.00 |
| 2025-11-24 | 33.41 | 33.95 | 0.65 | 1.95% | 33.15 | 34.45 | 187352 | 63418.84 | 2.55% | 3.00 |
| 2025-11-21 | 34.05 | 33.30 | -1.30 | -3.76% | 33.30 | 35.03 | 197930 | 67458.73 | 2.69% | 5.00 |
| 2025-11-20 | 35.66 | 34.60 | -0.46 | -1.31% | 34.49 | 35.98 | 165128 | 58144.73 | 2.25% | 0.00 |
| 2025-11-19 | 34.03 | 35.06 | 0.83 | 2.42% | 34.03 | 35.77 | 235541 | 82921.57 | 3.21% | 0.00 |
| 2025-11-18 | 34.32 | 34.23 | 0.23 | 0.68% | 33.86 | 35.20 | 159766 | 54967.58 | 2.18% | 5.00 |
| 2025-11-17 | 36.57 | 34.00 | -0.40 | -1.16% | 33.93 | 36.86 | 264550 | 93246.15 | 3.60% | 5.00 |
| 2025-11-14 | 34.51 | 34.40 | -0.52 | -1.49% | 33.60 | 35.65 | 169732 | 58929.12 | 2.31% | 10.00 |
| 2025-11-13 | 34.94 | 34.92 | 0.01 | 0.03% | 34.58 | 35.67 | 147244 | 51780.25 | 2.00% | 7.00 |
| 2025-11-12 | 35.10 | 34.91 | -0.27 | -0.77% | 33.88 | 35.25 | 138745 | 47878.39 | 1.89% | 0.00 |
| 2025-11-11 | 34.72 | 35.18 | 0.68 | 1.97% | 34.58 | 36.70 | 219477 | 78407.66 | 2.99% | 3.00 |
| 2025-11-10 | 34.76 | 34.50 | -0.32 | -0.92% | 34.30 | 35.62 | 133372 | 46609.12 | 1.82% | 2.00 |
| 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 |
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。
