| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 42.95 | 43.44 | 0.01 | 0.02% | 42.61 | 44.33 | 151454 | 66359.80 | 2.05% | 11.00 |
| 2026-02-05 | 43.08 | 43.43 | -0.32 | -0.73% | 41.91 | 43.78 | 166603 | 71225.25 | 2.26% | 3.00 |
| 2026-02-04 | 43.36 | 43.75 | 0.03 | 0.07% | 42.95 | 44.56 | 136878 | 59883.31 | 1.86% | 0.00 |
| 2026-02-03 | 43.00 | 43.72 | 1.47 | 3.48% | 42.81 | 44.11 | 159936 | 69545.68 | 2.17% | 0.00 |
| 2026-02-02 | 44.26 | 42.25 | -2.28 | -5.12% | 42.20 | 44.56 | 212676 | 91688.02 | 2.89% | 0.00 |
| 2026-01-30 | 43.38 | 44.53 | 0.73 | 1.67% | 42.00 | 45.08 | 305528 | 132834.47 | 4.15% | 1.00 |
| 2026-01-29 | 46.31 | 43.80 | -2.82 | -6.05% | 43.68 | 47.00 | 286763 | 128744.48 | 3.89% | 0.00 |
| 2026-01-28 | 47.07 | 46.62 | -0.15 | -0.32% | 45.72 | 47.94 | 235311 | 109446.50 | 3.19% | 0.00 |
| 2026-01-27 | 45.50 | 46.77 | 1.77 | 3.93% | 44.71 | 47.35 | 291013 | 134390.67 | 3.95% | 0.00 |
| 2026-01-26 | 46.76 | 45.00 | -2.39 | -5.04% | 44.60 | 46.90 | 270876 | 122964.80 | 3.67% | 9.00 |
| 2026-01-23 | 46.19 | 47.39 | 1.08 | 2.33% | 45.81 | 47.47 | 248898 | 116210.24 | 3.38% | 40.15 |
| 2026-01-22 | 47.39 | 46.31 | -0.14 | -0.30% | 45.92 | 48.09 | 251299 | 117490.57 | 3.41% | 0.00 |
| 2026-01-21 | 46.20 | 46.45 | -0.54 | -1.15% | 45.40 | 47.15 | 250396 | 116340.15 | 3.40% | 0.00 |
| 2026-01-20 | 47.80 | 46.99 | -0.41 | -0.86% | 45.71 | 47.82 | 314231 | 146360.39 | 4.26% | 0.00 |
| 2026-01-19 | 47.79 | 47.40 | -0.74 | -1.54% | 47.33 | 49.20 | 359631 | 172768.41 | 4.88% | 7.00 |
| 2026-01-16 | 46.48 | 48.14 | 1.46 | 3.13% | 46.20 | 48.50 | 518890 | 245842.53 | 7.04% | 6.00 |
| 2026-01-15 | 43.31 | 46.68 | 2.78 | 6.33% | 43.01 | 46.99 | 503449 | 227875.89 | 6.83% | 8.00 |
| 2026-01-14 | 43.33 | 43.90 | 0.43 | 0.99% | 42.95 | 45.28 | 301805 | 132544.58 | 4.09% | 2.00 |
| 2026-01-13 | 44.71 | 43.47 | -1.52 | -3.38% | 43.31 | 46.12 | 296977 | 132220.98 | 4.03% | 2.00 |
| 2026-01-12 | 45.00 | 44.99 | -0.02 | -0.04% | 44.08 | 45.20 | 304739 | 135765.84 | 4.13% | 68.00 |
| 2026-01-09 | 44.78 | 45.01 | -0.53 | -1.16% | 43.70 | 45.27 | 370433 | 165223.75 | 5.03% | 27.46 |
| 2026-01-08 | 45.45 | 45.54 | 0.71 | 1.58% | 44.30 | 46.15 | 496276 | 224868.61 | 6.73% | 29.00 |
| 2026-01-07 | 41.90 | 44.83 | 4.54 | 11.27% | 41.86 | 46.46 | 736954 | 328749.25 | 10.00% | 1.00 |
| 2026-01-06 | 39.02 | 40.29 | 1.23 | 3.15% | 38.81 | 41.58 | 389783 | 158365.62 | 5.29% | 20.00 |
| 2026-01-05 | 37.61 | 39.06 | 1.46 | 3.88% | 37.61 | 39.20 | 260822 | 100867.73 | 3.54% | 8.00 |
| 2025-12-31 | 38.05 | 37.60 | -0.32 | -0.84% | 37.31 | 38.89 | 158041 | 59796.70 | 2.14% | 111.00 |
| 2025-12-30 | 37.60 | 37.92 | 0.21 | 0.56% | 37.31 | 38.24 | 161312 | 60814.69 | 2.19% | 4.00 |
| 2025-12-29 | 38.15 | 37.71 | -0.66 | -1.72% | 37.32 | 38.25 | 149179 | 56254.16 | 2.02% | 0.00 |
| 2025-12-26 | 38.94 | 38.37 | -0.44 | -1.13% | 37.93 | 39.01 | 168451 | 64655.18 | 2.29% | 1.00 |
| 2025-12-25 | 38.69 | 38.81 | -0.03 | -0.08% | 38.36 | 39.05 | 170562 | 66053.92 | 2.31% | 10.00 |
| 2025-12-24 | 39.05 | 38.84 | -0.36 | -0.92% | 38.04 | 39.30 | 236203 | 91508.41 | 3.21% | 19.00 |
| 2025-12-23 | 38.60 | 39.20 | 0.57 | 1.48% | 38.41 | 40.23 | 309128 | 121685.61 | 4.19% | 10.00 |
| 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 |
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。
