| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 27.72 | 28.02 | 0.23 | 0.83% | 27.71 | 28.34 | 107102 | 30030.38 | 1.47% | 4.00 |
| 2025-05-22 | 28.38 | 27.79 | -0.59 | -2.08% | 27.75 | 28.45 | 101772 | 28520.27 | 1.40% | 0.00 |
| 2025-05-21 | 28.29 | 28.38 | 0.05 | 0.18% | 28.13 | 28.58 | 77074 | 21864.12 | 1.06% | 0.00 |
| 2025-05-20 | 28.46 | 28.33 | -0.11 | -0.39% | 28.11 | 28.48 | 58449 | 16537.51 | 0.80% | 23.00 |
| 2025-05-19 | 28.21 | 28.44 | 0.22 | 0.78% | 27.96 | 28.51 | 75677 | 21409.41 | 1.04% | 0.00 |
| 2025-05-16 | 28.16 | 28.22 | 0.07 | 0.25% | 28.07 | 28.39 | 56809 | 16055.55 | 0.78% | 0.00 |
| 2025-05-15 | 28.53 | 28.15 | -0.50 | -1.75% | 28.07 | 28.65 | 92003 | 26014.44 | 1.26% | 0.00 |
| 2025-05-14 | 28.59 | 28.65 | 0.05 | 0.17% | 28.51 | 28.92 | 103778 | 29789.86 | 1.43% | 6.00 |
| 2025-05-13 | 28.82 | 28.60 | 0.02 | 0.07% | 28.54 | 29.00 | 111983 | 32189.80 | 1.54% | 3.00 |
| 2025-05-12 | 29.38 | 28.58 | -0.64 | -2.19% | 28.56 | 29.44 | 181702 | 52495.27 | 2.50% | 0.00 |
| 2025-05-09 | 29.50 | 29.22 | -0.46 | -1.55% | 28.79 | 29.68 | 140277 | 40870.13 | 1.93% | 0.00 |
| 2025-05-08 | 30.26 | 29.68 | -0.59 | -1.95% | 29.11 | 30.40 | 174664 | 52106.98 | 2.40% | 1.00 |
| 2025-05-07 | 30.72 | 30.27 | -0.38 | -1.24% | 29.97 | 31.00 | 171672 | 52231.83 | 2.36% | 0.00 |
| 2025-05-06 | 29.80 | 30.65 | 0.85 | 2.85% | 29.70 | 30.68 | 196716 | 59419.08 | 2.70% | 40.00 |
| 2025-04-30 | 29.36 | 29.80 | 0.44 | 1.50% | 29.11 | 30.15 | 158954 | 47097.77 | 2.18% | 0.00 |
| 2025-04-29 | 29.91 | 29.36 | -0.50 | -1.67% | 28.96 | 29.93 | 175658 | 51534.41 | 2.41% | 0.00 |
| 2025-04-28 | 29.86 | 29.86 | -0.02 | -0.07% | 29.62 | 30.27 | 102079 | 30541.75 | 1.40% | 0.00 |
| 2025-04-25 | 30.19 | 29.88 | -0.42 | -1.39% | 29.57 | 30.33 | 143218 | 42790.56 | 1.97% | 3.00 |
| 2025-04-24 | 30.16 | 30.30 | 0.03 | 0.10% | 30.01 | 30.49 | 119530 | 36204.00 | 1.64% | 1.00 |
| 2025-04-23 | 30.41 | 30.27 | -0.33 | -1.08% | 29.83 | 30.51 | 161695 | 48737.89 | 2.22% | 5.00 |
| 2025-04-22 | 29.70 | 30.60 | 0.68 | 2.27% | 29.53 | 30.90 | 216586 | 65835.40 | 2.97% | 7.00 |
| 2025-04-21 | 29.70 | 29.92 | 0.16 | 0.54% | 29.41 | 30.10 | 127864 | 38073.16 | 1.76% | 12.00 |
| 2025-04-18 | 29.79 | 29.76 | -0.24 | -0.80% | 29.29 | 30.03 | 126261 | 37436.83 | 1.73% | 0.00 |
| 2025-04-17 | 29.31 | 30.00 | 0.47 | 1.59% | 29.21 | 30.69 | 284194 | 85875.89 | 3.90% | 0.00 |
| 2025-04-16 | 29.36 | 29.53 | 0.06 | 0.20% | 29.03 | 29.70 | 168489 | 49539.21 | 2.31% | 4.00 |
| 2025-04-15 | 29.26 | 29.47 | 0.02 | 0.07% | 28.96 | 29.62 | 136796 | 40016.21 | 1.88% | 182.00 |
| 2025-04-14 | 29.98 | 29.45 | -0.05 | -0.17% | 28.90 | 30.05 | 245359 | 72050.92 | 3.37% | 4.00 |
| 2025-04-11 | 26.89 | 29.50 | 2.35 | 8.66% | 26.80 | 30.14 | 491147 | 142128.66 | 6.74% | 9.00 |
| 2025-04-10 | 27.50 | 27.15 | 0.25 | 0.93% | 26.90 | 27.72 | 216996 | 59116.08 | 2.98% | 4.00 |
| 2025-04-09 | 25.52 | 26.90 | 0.86 | 3.30% | 24.89 | 27.55 | 251594 | 67023.42 | 3.46% | 4.00 |
| 2025-04-08 | 26.21 | 26.04 | 0.08 | 0.31% | 25.67 | 27.25 | 242706 | 63975.67 | 3.33% | 0.00 |
| 2025-04-07 | 26.48 | 25.96 | -1.99 | -7.12% | 24.48 | 27.88 | 341042 | 90348.45 | 4.68% | 2.00 |
| 2025-04-03 | 28.11 | 27.95 | -0.51 | -1.79% | 27.75 | 28.75 | 151500 | 42734.10 | 2.08% | 2.00 |
| 2025-04-02 | 28.79 | 28.46 | -0.61 | -2.10% | 28.15 | 29.15 | 211369 | 60248.17 | 2.90% | 7.00 |
| 2025-04-01 | 28.59 | 29.07 | 0.50 | 1.75% | 28.22 | 29.36 | 278737 | 80664.38 | 3.83% | 0.00 |
| 2025-03-31 | 28.40 | 28.57 | 0.12 | 0.42% | 28.16 | 29.22 | 180798 | 51619.18 | 2.48% | 10.00 |
| 2025-03-28 | 29.06 | 28.45 | -0.31 | -1.08% | 28.42 | 29.23 | 142979 | 41004.58 | 1.96% | 2.00 |
| 2025-03-27 | 27.72 | 28.76 | 0.96 | 3.45% | 27.57 | 29.28 | 221256 | 63478.27 | 3.04% | 0.00 |
| 2025-03-26 | 28.01 | 27.80 | -0.28 | -1.00% | 27.72 | 28.48 | 92268 | 25793.46 | 1.27% | 0.00 |
| 2025-03-25 | 28.23 | 28.08 | -0.24 | -0.85% | 27.65 | 28.35 | 107653 | 30104.96 | 1.48% | 0.00 |
| 2025-03-24 | 27.36 | 28.32 | 0.96 | 3.51% | 27.31 | 28.64 | 187408 | 52809.34 | 2.57% | 0.00 |
| 2025-03-21 | 27.75 | 27.36 | -0.47 | -1.69% | 27.26 | 28.06 | 108043 | 29795.64 | 1.48% | 0.00 |
| 2025-03-20 | 27.95 | 27.83 | -0.30 | -1.07% | 27.75 | 28.23 | 72730 | 20344.88 | 1.00% | 0.00 |
| 2025-03-19 | 28.50 | 28.13 | -0.38 | -1.33% | 27.95 | 28.53 | 97069 | 27314.99 | 1.33% | 0.00 |
| 2025-03-18 | 28.49 | 28.51 | 0.02 | 0.07% | 28.22 | 28.84 | 116943 | 33308.61 | 1.61% | 0.00 |
| 2025-03-17 | 27.90 | 28.49 | 0.63 | 2.26% | 27.63 | 28.88 | 205300 | 58388.47 | 2.82% | 0.00 |
| 2025-03-14 | 27.67 | 27.86 | 0.19 | 0.69% | 27.46 | 28.03 | 145565 | 40496.56 | 2.00% | 0.00 |
| 2025-03-13 | 27.95 | 27.67 | -0.38 | -1.35% | 27.36 | 28.04 | 136273 | 37617.14 | 1.87% | 0.00 |
| 2025-03-12 | 28.56 | 28.05 | -0.38 | -1.34% | 27.91 | 28.75 | 151589 | 42720.50 | 2.08% | 0.00 |
| 2025-03-11 | 28.25 | 28.43 | -0.39 | -1.35% | 28.20 | 28.79 | 113610 | 32300.75 | 1.56% | 0.00 |
| 2025-03-10 | 28.90 | 28.82 | -0.35 | -1.20% | 28.50 | 29.50 | 168919 | 48877.90 | 2.32% | 0.00 |
| 2025-03-07 | 29.39 | 29.17 | -0.33 | -1.12% | 28.89 | 29.56 | 131485 | 38406.34 | 1.81% | 47.00 |
| 2025-03-06 | 29.35 | 29.50 | 0.26 | 0.89% | 29.32 | 30.14 | 208812 | 61928.75 | 2.87% | 0.00 |
| 2025-03-05 | 29.40 | 29.24 | 0.29 | 1.00% | 28.99 | 29.89 | 185466 | 54431.33 | 2.55% | 0.00 |
| 2025-03-04 | 28.43 | 28.95 | 0.31 | 1.08% | 28.30 | 29.28 | 173111 | 49962.85 | 2.38% | 13.00 |
| 2025-03-03 | 28.68 | 28.64 | 0.02 | 0.07% | 28.19 | 29.01 | 175178 | 50219.59 | 2.41% | 0.00 |
| 2025-02-28 | 29.71 | 28.62 | -1.35 | -4.50% | 28.46 | 29.90 | 208570 | 60503.21 | 2.86% | 0.00 |
| 2025-02-27 | 30.83 | 29.97 | -0.84 | -2.73% | 29.38 | 30.92 | 307492 | 92131.84 | 4.22% | 0.00 |
| 2025-02-26 | 31.07 | 30.81 | 0.01 | 0.03% | 30.31 | 31.36 | 235628 | 72764.93 | 3.24% | 0.00 |
| 2025-02-25 | 30.81 | 30.80 | -0.61 | -1.94% | 30.14 | 31.40 | 295094 | 90641.73 | 4.05% | 0.00 |
| 2025-02-24 | 31.65 | 31.41 | -0.14 | -0.44% | 30.98 | 32.26 | 369323 | 116108.73 | 5.07% | 0.00 |
| 2025-02-21 | 30.56 | 31.55 | 1.17 | 3.85% | 30.15 | 32.40 | 525756 | 164065.09 | 7.22% | 9.00 |
| 2025-02-20 | 30.00 | 30.38 | 1.92 | 6.75% | 29.50 | 30.94 | 593467 | 179645.62 | 8.15% | 2.00 |
| 2025-02-19 | 27.08 | 28.46 | 1.50 | 5.56% | 27.00 | 28.63 | 324177 | 90453.65 | 4.45% | 0.00 |
| 2025-02-18 | 26.86 | 26.96 | 0.07 | 0.26% | 26.81 | 28.10 | 255763 | 70416.59 | 3.51% | 0.00 |
| 2025-02-17 | 26.13 | 26.89 | 0.40 | 1.51% | 26.13 | 27.20 | 157408 | 42265.67 | 2.16% | 0.00 |
| 2025-02-14 | 26.34 | 26.49 | 0.15 | 0.57% | 26.05 | 26.54 | 95945 | 25250.88 | 1.32% | 3.00 |
| 2025-02-13 | 27.05 | 26.34 | -0.89 | -3.27% | 26.33 | 27.10 | 135255 | 36006.81 | 1.86% | 0.00 |
| 2025-02-12 | 26.51 | 27.23 | 0.80 | 3.03% | 26.25 | 27.25 | 171440 | 45882.52 | 2.35% | 14.00 |
| 2025-02-11 | 26.90 | 26.43 | -0.45 | -1.67% | 26.38 | 26.91 | 103451 | 27432.30 | 1.42% | 0.00 |
| 2025-02-10 | 27.07 | 26.88 | -0.10 | -0.37% | 26.70 | 27.32 | 104086 | 27973.03 | 1.43% | 0.00 |
| 2025-02-07 | 26.70 | 26.98 | 0.29 | 1.09% | 26.15 | 27.30 | 175021 | 46937.51 | 2.40% | 4.00 |
| 2025-02-06 | 26.01 | 26.69 | 0.66 | 2.54% | 25.91 | 26.82 | 143817 | 38185.50 | 1.98% | 0.00 |
| 2025-02-05 | 26.13 | 26.03 | 0.20 | 0.77% | 25.86 | 26.44 | 113679 | 29730.07 | 1.56% | 0.00 |
| 2025-01-27 | 26.77 | 25.83 | -0.61 | -2.31% | 25.82 | 26.79 | 110592 | 28932.43 | 1.52% | 0.00 |
| 2025-01-24 | 26.65 | 26.44 | -0.28 | -1.05% | 26.39 | 26.95 | 145438 | 38767.77 | 2.00% | 3.00 |
| 2025-01-23 | 27.30 | 26.72 | -0.16 | -0.60% | 26.68 | 27.63 | 145110 | 39387.69 | 1.99% | 0.00 |
| 2025-01-22 | 26.67 | 26.88 | 0.10 | 0.37% | 26.60 | 27.28 | 151283 | 40693.96 | 2.08% | 5.00 |
| 2025-01-21 | 26.39 | 26.78 | 0.39 | 1.48% | 26.11 | 26.85 | 153904 | 40776.23 | 2.11% | 0.00 |
| 2025-01-20 | 26.38 | 26.39 | 0.34 | 1.31% | 26.24 | 26.72 | 143106 | 37943.83 | 1.97% | 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。
