| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.93 | 17.75 | 1.07 | 6.41% | 16.41 | 17.85 | 2167324 | 372822.41 | 34.59% | 25.00 |
| 2026-02-02 | 16.57 | 16.68 | 0.23 | 1.40% | 16.02 | 17.56 | 2029246 | 342136.72 | 32.39% | 321.00 |
| 2026-01-30 | 16.28 | 16.45 | -0.72 | -4.19% | 15.70 | 17.10 | 1960966 | 323501.50 | 31.30% | 208.00 |
| 2026-01-29 | 13.71 | 17.17 | 2.86 | 19.99% | 13.68 | 17.17 | 2929098 | 476670.97 | 46.75% | 61.00 |
| 2026-01-28 | 13.88 | 14.31 | 0.12 | 0.85% | 13.61 | 14.90 | 1424183 | 205612.36 | 22.73% | 72.00 |
| 2026-01-27 | 13.98 | 14.19 | 0.22 | 1.57% | 13.42 | 14.65 | 1256730 | 177899.64 | 20.06% | 22.00 |
| 2026-01-26 | 14.79 | 13.97 | -0.93 | -6.24% | 13.20 | 14.94 | 1410504 | 198968.69 | 22.51% | 55.00 |
| 2026-01-23 | 14.18 | 14.90 | 0.93 | 6.66% | 13.61 | 15.60 | 2110503 | 305773.56 | 33.68% | 74.00 |
| 2026-01-22 | 13.73 | 13.97 | 0.44 | 3.25% | 13.31 | 14.10 | 1242531 | 171063.12 | 19.83% | 27.00 |
| 2026-01-21 | 13.10 | 13.53 | -0.17 | -1.24% | 12.78 | 14.25 | 1525902 | 207718.77 | 24.35% | 219.00 |
| 2026-01-20 | 13.33 | 13.70 | 0.78 | 6.04% | 13.10 | 14.18 | 1685637 | 228458.47 | 26.90% | 122.00 |
| 2026-01-19 | 12.85 | 12.92 | 0.05 | 0.39% | 12.80 | 13.45 | 1234044 | 162562.28 | 19.70% | 27.00 |
| 2026-01-16 | 13.66 | 12.87 | -1.07 | -7.68% | 12.22 | 13.89 | 1759166 | 227800.14 | 28.08% | 223.00 |
| 2026-01-15 | 15.68 | 13.94 | -3.49 | -20.02% | 13.94 | 15.68 | 2130259 | 304677.22 | 34.00% | 23.00 |
| 2026-01-14 | 14.60 | 17.43 | 1.81 | 11.59% | 14.60 | 18.39 | 3840936 | 649894.31 | 61.30% | 124.00 |
| 2026-01-13 | 15.61 | 15.62 | 2.60 | 19.97% | 14.80 | 15.62 | 3308710 | 512870.03 | 52.81% | 130.00 |
| 2026-01-12 | 11.86 | 13.02 | 2.17 | 20.00% | 11.50 | 13.02 | 2351269 | 286014.62 | 37.53% | 20.00 |
| 2026-01-09 | 9.01 | 10.85 | 1.81 | 20.02% | 9.01 | 10.85 | 2649858 | 275938.47 | 42.29% | 90.00 |
| 2026-01-08 | 8.75 | 9.04 | 0.20 | 2.26% | 8.72 | 9.16 | 616063 | 55274.23 | 9.83% | 16.00 |
| 2026-01-07 | 8.83 | 8.84 | -0.02 | -0.23% | 8.74 | 9.08 | 593413 | 52742.70 | 9.47% | 68.00 |
| 2026-01-06 | 8.74 | 8.86 | -0.05 | -0.56% | 8.71 | 8.93 | 615780 | 54360.88 | 9.83% | 0.00 |
| 2026-01-05 | 8.59 | 8.91 | 0.34 | 3.97% | 8.44 | 9.07 | 932358 | 81682.09 | 14.88% | 21.00 |
| 2025-12-31 | 8.20 | 8.57 | 0.35 | 4.26% | 8.18 | 8.83 | 858092 | 73460.63 | 13.70% | 24.00 |
| 2025-12-30 | 8.13 | 8.22 | 0.15 | 1.86% | 8.13 | 8.35 | 468411 | 38591.15 | 7.48% | 0.00 |
| 2025-12-29 | 8.13 | 8.07 | -0.13 | -1.59% | 8.06 | 8.17 | 232151 | 18820.06 | 3.71% | 0.00 |
| 2025-12-26 | 8.15 | 8.20 | 0.04 | 0.49% | 8.05 | 8.23 | 311993 | 25436.14 | 4.98% | 12.00 |
| 2025-12-25 | 8.10 | 8.16 | 0.05 | 0.62% | 8.09 | 8.17 | 202882 | 16523.49 | 3.24% | 81.00 |
| 2025-12-24 | 8.02 | 8.11 | 0.00 | 0.00% | 8.00 | 8.14 | 217892 | 17606.90 | 3.48% | 0.00 |
| 2025-12-23 | 8.09 | 8.11 | 0.02 | 0.25% | 8.08 | 8.28 | 288776 | 23558.30 | 4.61% | 1.00 |
| 2025-12-22 | 8.08 | 8.09 | -0.02 | -0.25% | 8.05 | 8.13 | 188628 | 15274.30 | 3.01% | 0.00 |
| 2025-12-19 | 8.18 | 8.11 | 0.06 | 0.75% | 8.00 | 8.21 | 237742 | 19233.05 | 3.79% | 0.00 |
| 2025-12-18 | 8.02 | 8.05 | 0.00 | 0.00% | 7.98 | 8.15 | 214188 | 17301.21 | 3.42% | 0.00 |
| 2025-12-17 | 7.92 | 8.05 | 0.13 | 1.64% | 7.84 | 8.13 | 269374 | 21495.23 | 4.30% | 0.00 |
| 2025-12-16 | 8.15 | 7.92 | -0.30 | -3.65% | 7.92 | 8.22 | 302088 | 24193.69 | 4.82% | 0.00 |
| 2025-12-15 | 8.12 | 8.22 | 0.04 | 0.49% | 8.02 | 8.34 | 367104 | 30050.40 | 5.86% | 15.00 |
| 2025-12-12 | 8.22 | 8.18 | -0.02 | -0.24% | 8.13 | 8.28 | 231255 | 18987.73 | 3.69% | 130.00 |
| 2025-12-11 | 8.56 | 8.20 | -0.38 | -4.43% | 8.19 | 8.57 | 399362 | 33226.31 | 6.37% | 88.00 |
| 2025-12-10 | 8.55 | 8.58 | 0.02 | 0.23% | 8.45 | 8.66 | 303985 | 26030.91 | 4.85% | 30.00 |
| 2025-12-09 | 8.68 | 8.56 | -0.17 | -1.95% | 8.54 | 8.82 | 291952 | 25253.54 | 4.66% | 1.00 |
| 2025-12-08 | 8.55 | 8.73 | 0.16 | 1.87% | 8.53 | 8.80 | 346678 | 30167.75 | 5.53% | 0.00 |
| 2025-12-05 | 8.47 | 8.57 | 0.05 | 0.59% | 8.30 | 8.58 | 320949 | 27199.02 | 5.12% | 1.00 |
| 2025-12-04 | 8.78 | 8.52 | -0.25 | -2.85% | 8.49 | 8.83 | 441031 | 37911.33 | 7.04% | 0.00 |
| 2025-12-03 | 9.29 | 8.77 | -0.57 | -6.10% | 8.73 | 9.30 | 680712 | 60661.80 | 10.86% | 0.00 |
| 2025-12-02 | 9.22 | 9.34 | 0.09 | 0.97% | 9.07 | 9.56 | 628861 | 58646.68 | 10.04% | 0.00 |
| 2025-12-01 | 9.26 | 9.25 | -0.12 | -1.28% | 9.12 | 9.35 | 515162 | 47580.93 | 8.22% | 78.00 |
| 2025-11-28 | 9.32 | 9.37 | -0.01 | -0.11% | 9.27 | 9.76 | 713434 | 67264.02 | 11.39% | 0.00 |
| 2025-11-27 | 9.52 | 9.38 | -0.22 | -2.29% | 9.33 | 9.71 | 673919 | 63826.27 | 10.76% | 12.00 |
| 2025-11-26 | 9.73 | 9.60 | -0.17 | -1.74% | 9.53 | 9.96 | 913148 | 88337.44 | 14.57% | 4.00 |
| 2025-11-25 | 9.75 | 9.77 | -0.09 | -0.91% | 9.68 | 10.11 | 1650054 | 163436.72 | 26.34% | 43.00 |
| 2025-11-24 | 9.40 | 9.86 | 0.51 | 5.45% | 9.23 | 10.25 | 1766172 | 170548.02 | 28.19% | 121.00 |
| 2025-11-21 | 8.72 | 9.35 | 0.50 | 5.65% | 8.71 | 9.69 | 1575208 | 146827.30 | 25.14% | 121.00 |
| 2025-11-20 | 9.01 | 8.85 | -0.14 | -1.56% | 8.83 | 9.09 | 413214 | 36864.17 | 6.60% | 9.00 |
| 2025-11-19 | 9.15 | 8.99 | -0.19 | -2.07% | 8.91 | 9.15 | 745268 | 67169.40 | 11.89% | 5.00 |
| 2025-11-18 | 8.53 | 9.18 | 0.60 | 6.99% | 8.50 | 9.33 | 1269767 | 115156.71 | 20.27% | 67.00 |
| 2025-11-17 | 8.34 | 8.58 | 0.26 | 3.13% | 8.34 | 8.64 | 308419 | 26354.90 | 4.92% | 0.00 |
| 2025-11-14 | 8.53 | 8.32 | -0.28 | -3.26% | 8.32 | 8.56 | 223712 | 18856.08 | 3.57% | 5.00 |
| 2025-11-13 | 8.53 | 8.60 | 0.07 | 0.82% | 8.42 | 8.60 | 183030 | 15592.41 | 2.92% | 0.00 |
| 2025-11-12 | 8.61 | 8.53 | -0.09 | -1.04% | 8.47 | 8.67 | 158863 | 13567.76 | 2.54% | 8.00 |
| 2025-11-11 | 8.68 | 8.62 | -0.10 | -1.15% | 8.51 | 8.69 | 189883 | 16328.72 | 3.03% | 29.00 |
| 2025-11-10 | 8.58 | 8.72 | 0.17 | 1.99% | 8.58 | 8.78 | 231119 | 20124.59 | 3.69% | 5.00 |
| 2025-11-07 | 8.68 | 8.55 | -0.13 | -1.50% | 8.55 | 8.72 | 247690 | 21345.69 | 3.95% | 0.00 |
| 2025-11-06 | 8.80 | 8.68 | -0.15 | -1.70% | 8.62 | 8.84 | 250231 | 21750.31 | 3.99% | 1.00 |
| 2025-11-05 | 8.75 | 8.83 | -0.02 | -0.23% | 8.70 | 8.91 | 273839 | 24164.95 | 4.37% | 1.00 |
| 2025-11-04 | 8.73 | 8.85 | 0.05 | 0.57% | 8.65 | 8.87 | 356780 | 31308.85 | 5.69% | 50.00 |
| 2025-11-03 | 8.73 | 8.80 | 0.09 | 1.03% | 8.69 | 8.88 | 377457 | 33160.16 | 6.02% | 0.00 |
| 2025-10-31 | 8.46 | 8.71 | 0.20 | 2.35% | 8.46 | 8.86 | 485160 | 42250.96 | 7.74% | 5.00 |
| 2025-10-30 | 8.51 | 8.51 | 0.05 | 0.59% | 8.48 | 8.76 | 411315 | 35433.25 | 6.56% | 60.00 |
| 2025-10-29 | 8.45 | 8.46 | -0.06 | -0.70% | 8.32 | 8.55 | 227038 | 19073.57 | 3.62% | 32.00 |
| 2025-10-28 | 8.48 | 8.52 | 0.09 | 1.07% | 8.43 | 8.62 | 349299 | 29847.74 | 5.57% | 0.00 |
| 2025-10-27 | 8.31 | 8.43 | 0.12 | 1.44% | 8.25 | 8.56 | 272337 | 22833.61 | 4.35% | 0.00 |
| 2025-10-24 | 8.30 | 8.31 | -0.01 | -0.12% | 8.25 | 8.33 | 134102 | 11113.87 | 2.14% | 20.00 |
| 2025-10-23 | 8.20 | 8.32 | 0.09 | 1.09% | 8.17 | 8.35 | 168081 | 13908.17 | 2.68% | 0.00 |
| 2025-10-22 | 8.20 | 8.23 | -0.02 | -0.24% | 8.18 | 8.33 | 129340 | 10692.57 | 2.06% | 20.00 |
| 2025-10-21 | 8.12 | 8.25 | 0.10 | 1.23% | 8.10 | 8.25 | 136096 | 11155.02 | 2.17% | 5.00 |
| 2025-10-20 | 8.14 | 8.15 | 0.17 | 2.13% | 8.03 | 8.15 | 151994 | 12314.41 | 2.43% | 10.00 |
| 2025-10-17 | 8.25 | 7.98 | -0.29 | -3.51% | 7.98 | 8.33 | 204412 | 16605.78 | 3.26% | 37.00 |
| 2025-10-16 | 8.48 | 8.27 | -0.22 | -2.59% | 8.25 | 8.48 | 185338 | 15422.94 | 2.96% | 4.00 |
| 2025-10-15 | 8.41 | 8.49 | 0.06 | 0.71% | 8.21 | 8.51 | 203918 | 17084.23 | 3.25% | 2.00 |
| 2025-10-14 | 8.65 | 8.43 | -0.19 | -2.20% | 8.41 | 8.72 | 224060 | 19199.39 | 3.58% | 10.00 |
| 2025-10-13 | 8.43 | 8.62 | -0.29 | -3.25% | 8.35 | 8.65 | 272917 | 23319.67 | 4.36% | 13.00 |
天龙集团(300063)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。
