| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 8.24 | 8.09 | -0.14 | -1.70% | 8.07 | 8.26 | 155813 | 12658.64 | 2.49% | 0.00 |
| 2025-05-27 | 8.29 | 8.23 | -0.06 | -0.72% | 8.16 | 8.30 | 133114 | 10938.92 | 2.13% | 0.00 |
| 2025-05-26 | 8.15 | 8.29 | 0.17 | 2.09% | 8.14 | 8.31 | 161342 | 13316.39 | 2.58% | 0.00 |
| 2025-05-23 | 8.33 | 8.12 | -0.21 | -2.52% | 8.12 | 8.40 | 196097 | 16174.91 | 3.14% | 0.00 |
| 2025-05-22 | 8.51 | 8.33 | -0.15 | -1.77% | 8.26 | 8.56 | 240469 | 20204.98 | 3.85% | 0.00 |
| 2025-05-21 | 8.66 | 8.48 | -0.24 | -2.75% | 8.47 | 8.68 | 249010 | 21263.76 | 3.98% | 5.00 |
| 2025-05-20 | 8.51 | 8.72 | 0.20 | 2.35% | 8.45 | 8.75 | 350690 | 30421.76 | 5.61% | 5.00 |
| 2025-05-19 | 8.48 | 8.52 | 0.01 | 0.12% | 8.30 | 8.54 | 206077 | 17401.69 | 3.30% | 17.00 |
| 2025-05-16 | 8.50 | 8.51 | -0.08 | -0.93% | 8.37 | 8.63 | 203546 | 17374.02 | 3.26% | 0.00 |
| 2025-05-15 | 8.64 | 8.59 | -0.09 | -1.04% | 8.48 | 8.76 | 343018 | 29558.91 | 5.49% | 0.00 |
| 2025-05-14 | 8.64 | 8.68 | -0.06 | -0.69% | 8.55 | 8.82 | 370908 | 32108.39 | 5.93% | 0.00 |
| 2025-05-13 | 8.67 | 8.74 | 0.14 | 1.63% | 8.66 | 9.20 | 591225 | 52578.56 | 9.46% | 10.00 |
| 2025-05-12 | 8.67 | 8.60 | 0.10 | 1.18% | 8.52 | 8.70 | 280680 | 24123.32 | 4.49% | 64.00 |
| 2025-05-09 | 8.69 | 8.50 | -0.30 | -3.41% | 8.43 | 8.76 | 398031 | 33953.81 | 6.37% | 38.00 |
| 2025-05-08 | 8.45 | 8.80 | 0.36 | 4.27% | 8.39 | 9.08 | 657939 | 57556.98 | 10.52% | 28.00 |
| 2025-05-07 | 8.64 | 8.44 | -0.05 | -0.59% | 8.32 | 8.72 | 311312 | 26409.24 | 4.98% | 19.00 |
| 2025-05-06 | 8.28 | 8.49 | 0.28 | 3.41% | 8.22 | 8.49 | 318618 | 26728.48 | 5.10% | 10.00 |
| 2025-04-30 | 8.08 | 8.21 | 0.19 | 2.37% | 8.07 | 8.29 | 253923 | 20826.19 | 4.06% | 0.00 |
| 2025-04-29 | 7.96 | 8.02 | 0.07 | 0.88% | 7.88 | 8.18 | 203066 | 16380.64 | 3.25% | 53.00 |
| 2025-04-28 | 8.04 | 7.95 | -0.12 | -1.49% | 7.93 | 8.14 | 175626 | 14063.74 | 2.81% | 6.00 |
| 2025-04-25 | 7.98 | 8.07 | 0.07 | 0.88% | 7.98 | 8.14 | 175230 | 14173.86 | 2.80% | 39.00 |
| 2025-04-24 | 8.25 | 8.00 | -0.22 | -2.68% | 7.96 | 8.25 | 237760 | 19152.08 | 3.80% | 12.00 |
| 2025-04-23 | 8.25 | 8.22 | 0.06 | 0.74% | 8.17 | 8.30 | 182769 | 15036.05 | 2.92% | 10.00 |
| 2025-04-22 | 8.25 | 8.16 | -0.11 | -1.33% | 8.13 | 8.31 | 176901 | 14488.71 | 2.83% | 6.00 |
| 2025-04-21 | 8.01 | 8.27 | 0.24 | 2.99% | 7.96 | 8.28 | 228917 | 18739.70 | 3.66% | 0.00 |
| 2025-04-18 | 8.05 | 8.03 | -0.01 | -0.12% | 7.93 | 8.11 | 171002 | 13717.31 | 2.73% | 0.00 |
| 2025-04-17 | 8.01 | 8.04 | -0.05 | -0.62% | 7.98 | 8.19 | 177114 | 14348.80 | 2.83% | 0.00 |
| 2025-04-16 | 8.30 | 8.09 | -0.20 | -2.41% | 8.00 | 8.34 | 250167 | 20398.17 | 4.00% | 0.00 |
| 2025-04-15 | 8.25 | 8.29 | 0.04 | 0.48% | 8.15 | 8.44 | 281110 | 23315.59 | 4.50% | 19.00 |
| 2025-04-14 | 8.20 | 8.25 | 0.22 | 2.74% | 8.17 | 8.33 | 304310 | 25089.25 | 4.87% | 45.00 |
| 2025-04-11 | 7.95 | 8.03 | -0.01 | -0.12% | 7.95 | 8.15 | 284615 | 22953.59 | 4.55% | 1.00 |
| 2025-04-10 | 8.00 | 8.04 | 0.25 | 3.21% | 8.00 | 8.34 | 472666 | 38602.04 | 7.56% | 13.00 |
| 2025-04-09 | 7.40 | 7.79 | 0.22 | 2.91% | 6.51 | 7.90 | 526991 | 38672.08 | 8.43% | 0.00 |
| 2025-04-08 | 7.30 | 7.57 | 0.15 | 2.02% | 7.18 | 7.79 | 428473 | 32307.93 | 6.85% | 25.00 |
| 2025-04-07 | 8.38 | 7.42 | -1.85 | -19.96% | 7.42 | 8.65 | 449436 | 35250.70 | 7.19% | 0.00 |
| 2025-04-03 | 9.39 | 9.27 | -0.24 | -2.52% | 9.23 | 9.53 | 287546 | 26900.64 | 4.60% | 0.00 |
| 2025-04-02 | 9.25 | 9.51 | 0.21 | 2.26% | 9.22 | 9.60 | 409102 | 38736.82 | 6.54% | 50.00 |
| 2025-04-01 | 9.19 | 9.30 | 0.13 | 1.42% | 9.16 | 9.49 | 299330 | 27922.55 | 4.79% | 14.00 |
| 2025-03-31 | 9.09 | 9.17 | -0.07 | -0.76% | 9.02 | 9.24 | 211648 | 19314.18 | 3.39% | 1.00 |
| 2025-03-28 | 9.05 | 9.24 | 0.14 | 1.54% | 9.01 | 9.37 | 334754 | 30798.91 | 5.35% | 0.00 |
| 2025-03-27 | 9.17 | 9.10 | -0.06 | -0.66% | 8.99 | 9.31 | 234192 | 21479.04 | 3.75% | 0.00 |
| 2025-03-26 | 8.78 | 9.16 | 0.34 | 3.85% | 8.75 | 9.34 | 362744 | 33111.39 | 5.80% | 5.00 |
| 2025-03-25 | 9.10 | 8.82 | -0.35 | -3.82% | 8.80 | 9.16 | 289996 | 25899.95 | 4.64% | 76.00 |
| 2025-03-24 | 9.37 | 9.17 | -0.33 | -3.47% | 9.00 | 9.44 | 382490 | 34950.15 | 6.12% | 0.00 |
| 2025-03-21 | 9.58 | 9.50 | -0.26 | -2.66% | 9.50 | 9.74 | 301767 | 28887.48 | 4.83% | 24.00 |
| 2025-03-20 | 10.10 | 9.76 | -0.25 | -2.50% | 9.76 | 10.17 | 538800 | 53572.96 | 8.62% | 74.00 |
| 2025-03-19 | 9.61 | 10.01 | 0.33 | 3.41% | 9.46 | 10.05 | 648454 | 63341.45 | 10.37% | 73.00 |
| 2025-03-18 | 9.72 | 9.68 | -0.03 | -0.31% | 9.60 | 9.76 | 225702 | 21821.58 | 3.61% | 63.00 |
| 2025-03-17 | 9.77 | 9.71 | -0.01 | -0.10% | 9.67 | 9.82 | 234430 | 22795.48 | 3.75% | 17.00 |
| 2025-03-14 | 9.49 | 9.72 | 0.22 | 2.32% | 9.42 | 9.74 | 288648 | 27788.70 | 4.62% | 17.00 |
| 2025-03-13 | 9.80 | 9.50 | -0.34 | -3.46% | 9.37 | 9.84 | 346957 | 33136.63 | 5.55% | 31.00 |
| 2025-03-12 | 9.85 | 9.84 | 0.02 | 0.20% | 9.82 | 10.04 | 371438 | 36895.20 | 5.94% | 46.00 |
| 2025-03-11 | 9.65 | 9.82 | 0.00 | 0.00% | 9.53 | 9.85 | 243662 | 23702.03 | 3.90% | 41.00 |
| 2025-03-10 | 9.97 | 9.82 | -0.06 | -0.61% | 9.74 | 9.97 | 253595 | 24878.98 | 4.06% | 11.00 |
| 2025-03-07 | 10.05 | 9.88 | -0.14 | -1.40% | 9.80 | 10.17 | 485638 | 48569.35 | 7.77% | 68.00 |
| 2025-03-06 | 9.67 | 10.02 | 0.37 | 3.83% | 9.67 | 10.16 | 604302 | 60114.54 | 9.66% | 202.00 |
| 2025-03-05 | 9.52 | 9.65 | 0.13 | 1.37% | 9.39 | 9.67 | 351651 | 33625.66 | 5.62% | 72.00 |
| 2025-03-04 | 9.36 | 9.52 | 0.07 | 0.74% | 9.30 | 9.53 | 252504 | 23904.78 | 4.04% | 6.00 |
| 2025-03-03 | 9.38 | 9.45 | 0.09 | 0.96% | 9.27 | 9.60 | 331971 | 31392.22 | 5.31% | 14.00 |
| 2025-02-28 | 10.08 | 9.36 | -0.88 | -8.59% | 9.30 | 10.18 | 699802 | 68090.14 | 11.19% | 46.00 |
| 2025-02-27 | 10.43 | 10.24 | -0.23 | -2.20% | 10.08 | 10.57 | 584629 | 60329.34 | 9.35% | 76.00 |
| 2025-02-26 | 10.47 | 10.47 | 0.00 | 0.00% | 10.34 | 10.63 | 605235 | 63192.75 | 9.68% | 15.00 |
| 2025-02-25 | 10.66 | 10.47 | -0.49 | -4.47% | 10.33 | 10.68 | 977140 | 102708.04 | 15.63% | 13.00 |
| 2025-02-24 | 10.40 | 10.96 | 0.58 | 5.59% | 10.20 | 11.33 | 1476305 | 160103.61 | 23.61% | 296.00 |
| 2025-02-21 | 10.17 | 10.38 | 0.13 | 1.27% | 9.94 | 10.39 | 774962 | 79087.13 | 12.39% | 41.00 |
| 2025-02-20 | 10.14 | 10.25 | 0.08 | 0.79% | 10.07 | 10.51 | 696526 | 71675.84 | 11.14% | 20.00 |
| 2025-02-19 | 9.89 | 10.17 | 0.17 | 1.70% | 9.89 | 10.19 | 640082 | 64384.40 | 10.24% | 0.00 |
| 2025-02-18 | 10.83 | 10.00 | -0.99 | -9.01% | 10.00 | 10.83 | 944591 | 98099.82 | 15.11% | 307.00 |
| 2025-02-17 | 10.70 | 10.99 | 0.23 | 2.14% | 10.68 | 11.18 | 875692 | 95729.65 | 14.01% | 832.00 |
| 2025-02-14 | 10.81 | 10.76 | -0.22 | -2.00% | 10.38 | 10.96 | 1024088 | 108965.99 | 16.38% | 110.00 |
| 2025-02-13 | 11.06 | 10.98 | 0.08 | 0.73% | 10.90 | 11.60 | 1428403 | 161287.36 | 22.85% | 271.00 |
| 2025-02-12 | 10.71 | 10.90 | -0.18 | -1.62% | 10.63 | 11.11 | 1145277 | 124054.27 | 18.32% | 92.00 |
| 2025-02-11 | 10.29 | 11.08 | 0.71 | 6.85% | 10.09 | 11.69 | 1728379 | 186384.94 | 27.64% | 143.00 |
| 2025-02-10 | 10.13 | 10.37 | 0.17 | 1.67% | 10.08 | 10.50 | 939944 | 96537.16 | 15.03% | 165.00 |
| 2025-02-07 | 10.06 | 10.20 | -0.05 | -0.49% | 10.00 | 10.56 | 1218626 | 125450.25 | 19.49% | 203.00 |
| 2025-02-06 | 9.66 | 10.25 | 0.46 | 4.70% | 9.50 | 10.25 | 1018866 | 101317.75 | 16.30% | 26.00 |
| 2025-02-05 | 9.86 | 9.79 | 0.09 | 0.93% | 9.60 | 9.95 | 762055 | 74700.48 | 12.19% | 62.00 |
| 2025-01-27 | 10.20 | 9.70 | -0.23 | -2.32% | 9.63 | 10.24 | 774646 | 76223.36 | 12.39% | 4.00 |
| 2025-01-24 | 9.40 | 9.93 | 0.69 | 7.47% | 9.21 | 9.93 | 1123022 | 107728.94 | 17.96% | 52.00 |
| 2025-01-23 | 9.11 | 9.24 | 0.30 | 3.36% | 9.07 | 9.50 | 826835 | 77228.48 | 13.22% | 4.00 |
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。
