| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 8.97 | 8.91 | -0.10 | -1.11% | 8.84 | 9.07 | 287298 | 25680.50 | 4.59% | 0.00 |
| 2025-10-09 | 8.96 | 9.01 | 0.03 | 0.33% | 8.89 | 9.07 | 250066 | 22466.03 | 3.99% | 15.00 |
| 2025-09-30 | 8.97 | 8.98 | 0.05 | 0.56% | 8.93 | 9.08 | 235430 | 21158.69 | 3.76% | 0.00 |
| 2025-09-29 | 8.89 | 8.93 | -0.22 | -2.40% | 8.77 | 9.00 | 343453 | 30559.26 | 5.48% | 33.00 |
| 2025-09-26 | 9.11 | 9.15 | 0.10 | 1.10% | 8.89 | 9.38 | 518432 | 47263.89 | 8.27% | 28.00 |
| 2025-09-25 | 8.89 | 9.05 | 0.08 | 0.89% | 8.85 | 9.30 | 432332 | 39507.71 | 6.90% | 27.00 |
| 2025-09-24 | 8.81 | 8.97 | 0.09 | 1.01% | 8.76 | 8.97 | 268824 | 23844.34 | 4.29% | 0.00 |
| 2025-09-23 | 9.15 | 8.88 | -0.35 | -3.79% | 8.71 | 9.19 | 433165 | 38546.17 | 6.91% | 0.00 |
| 2025-09-22 | 9.12 | 9.23 | 0.03 | 0.33% | 9.05 | 9.30 | 316542 | 29039.42 | 5.05% | 2.00 |
| 2025-09-19 | 9.20 | 9.20 | -0.06 | -0.65% | 9.12 | 9.33 | 396687 | 36551.39 | 6.33% | 0.00 |
| 2025-09-18 | 9.46 | 9.26 | -0.28 | -2.94% | 9.14 | 9.58 | 599893 | 56313.59 | 9.57% | 50.00 |
| 2025-09-17 | 9.81 | 9.54 | -0.41 | -4.12% | 9.52 | 9.81 | 872612 | 83674.86 | 13.93% | 19.00 |
| 2025-09-16 | 9.85 | 9.95 | 0.43 | 4.52% | 9.66 | 10.06 | 1363166 | 134959.83 | 21.76% | 16.00 |
| 2025-09-15 | 9.59 | 9.52 | -0.08 | -0.83% | 9.44 | 9.71 | 512223 | 48807.73 | 8.18% | 0.00 |
| 2025-09-12 | 9.58 | 9.60 | 0.18 | 1.91% | 9.58 | 10.08 | 1064425 | 104242.87 | 16.99% | 10.00 |
| 2025-09-11 | 9.25 | 9.42 | 0.11 | 1.18% | 9.07 | 9.44 | 444272 | 41265.99 | 7.09% | 17.00 |
| 2025-09-10 | 9.23 | 9.31 | 0.09 | 0.98% | 9.16 | 9.49 | 378046 | 35250.52 | 6.03% | 27.00 |
| 2025-09-09 | 9.44 | 9.22 | -0.32 | -3.35% | 9.14 | 9.48 | 487324 | 45292.45 | 7.78% | 1.00 |
| 2025-09-08 | 9.02 | 9.54 | 0.49 | 5.41% | 9.02 | 9.70 | 868194 | 82150.59 | 13.86% | 20.00 |
| 2025-09-05 | 8.78 | 9.05 | 0.19 | 2.14% | 8.64 | 9.05 | 340562 | 30249.18 | 5.44% | 5.00 |
| 2025-09-04 | 8.81 | 8.86 | 0.05 | 0.57% | 8.61 | 8.96 | 324270 | 28643.58 | 5.18% | 16.00 |
| 2025-09-03 | 9.13 | 8.81 | -0.34 | -3.72% | 8.78 | 9.26 | 338322 | 30507.66 | 5.40% | 8.00 |
| 2025-09-02 | 9.48 | 9.15 | -0.43 | -4.49% | 9.06 | 9.49 | 513973 | 47350.03 | 8.20% | 0.00 |
| 2025-09-01 | 9.45 | 9.58 | 0.11 | 1.16% | 9.30 | 9.63 | 735826 | 69492.99 | 11.74% | 36.00 |
| 2025-08-29 | 9.81 | 9.47 | 0.18 | 1.94% | 9.40 | 10.17 | 1219271 | 118861.33 | 19.46% | 2.00 |
| 2025-08-28 | 9.18 | 9.29 | 0.01 | 0.11% | 8.91 | 9.40 | 643672 | 59095.84 | 10.29% | 0.00 |
| 2025-08-27 | 9.66 | 9.28 | -0.45 | -4.62% | 9.27 | 9.97 | 781729 | 75309.01 | 12.50% | 22.00 |
| 2025-08-26 | 9.41 | 9.73 | 0.24 | 2.53% | 9.37 | 9.99 | 1026286 | 100589.99 | 16.41% | 7.00 |
| 2025-08-25 | 9.43 | 9.49 | 0.06 | 0.64% | 9.33 | 9.64 | 611916 | 58158.46 | 9.79% | 30.00 |
| 2025-08-22 | 9.23 | 9.43 | 0.16 | 1.73% | 9.23 | 9.65 | 529250 | 49936.64 | 8.46% | 22.00 |
| 2025-08-21 | 9.48 | 9.27 | -0.32 | -3.34% | 9.22 | 9.53 | 684394 | 64081.41 | 10.95% | 1.00 |
| 2025-08-20 | 9.30 | 9.59 | 0.16 | 1.70% | 9.30 | 9.88 | 972906 | 93841.37 | 15.56% | 4.00 |
| 2025-08-19 | 9.42 | 9.43 | -0.05 | -0.53% | 9.20 | 9.58 | 661032 | 62188.43 | 10.57% | 10.00 |
| 2025-08-18 | 9.19 | 9.48 | 0.26 | 2.82% | 9.19 | 9.59 | 854060 | 80781.39 | 13.66% | 153.00 |
| 2025-08-15 | 8.96 | 9.22 | 0.18 | 1.99% | 8.90 | 9.25 | 858914 | 78339.65 | 13.74% | 55.00 |
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。
