| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 9.11 | 8.94 | -0.33 | -3.56% | 8.90 | 9.30 | 477987 | 43264.48 | 7.64% | 5.00 |
| 2025-01-21 | 9.43 | 9.27 | -0.13 | -1.38% | 9.13 | 9.65 | 625967 | 58313.22 | 10.01% | 50.00 |
| 2025-01-20 | 9.58 | 9.40 | 0.13 | 1.40% | 9.33 | 9.72 | 702585 | 66573.54 | 11.24% | 96.00 |
| 2025-01-17 | 9.54 | 9.27 | -0.58 | -5.89% | 9.21 | 9.63 | 959017 | 89705.00 | 15.34% | 149.00 |
| 2025-01-16 | 10.00 | 9.85 | 0.07 | 0.72% | 9.68 | 10.47 | 1504026 | 151011.92 | 24.05% | 99.00 |
| 2025-01-15 | 9.39 | 9.78 | 0.53 | 5.73% | 9.36 | 10.08 | 1557092 | 151981.83 | 24.90% | 239.00 |
| 2025-01-14 | 8.68 | 9.25 | 0.91 | 10.91% | 8.51 | 9.30 | 1048322 | 93627.84 | 16.77% | 490.00 |
| 2025-01-13 | 8.15 | 8.34 | -0.11 | -1.30% | 7.98 | 8.37 | 459827 | 37786.82 | 7.35% | 1.00 |
| 2025-01-10 | 8.81 | 8.45 | -0.61 | -6.73% | 8.43 | 9.05 | 790040 | 69339.51 | 12.64% | 167.00 |
| 2025-01-09 | 8.44 | 9.06 | 0.54 | 6.34% | 8.40 | 9.42 | 1143958 | 102722.34 | 18.30% | 53.00 |
| 2025-01-08 | 8.40 | 8.52 | 0.05 | 0.59% | 8.15 | 8.70 | 678474 | 57222.14 | 10.85% | 95.00 |
| 2025-01-07 | 8.20 | 8.47 | 0.29 | 3.55% | 8.10 | 8.48 | 533292 | 44294.33 | 8.53% | 15.00 |
| 2025-01-06 | 8.14 | 8.18 | -0.08 | -0.97% | 7.78 | 8.43 | 544004 | 44327.23 | 8.70% | 19.00 |
| 2025-01-03 | 9.07 | 8.26 | -0.79 | -8.73% | 8.20 | 9.14 | 757259 | 64378.71 | 12.11% | 75.00 |
| 2025-01-02 | 9.13 | 9.05 | -0.07 | -0.77% | 8.81 | 9.36 | 617147 | 56377.62 | 9.87% | 12.00 |
| 2024-12-31 | 9.80 | 9.12 | -0.68 | -6.94% | 9.11 | 9.86 | 730028 | 68220.57 | 11.68% | 28.00 |
| 2024-12-30 | 9.99 | 9.80 | -0.23 | -2.29% | 9.62 | 10.00 | 495446 | 48731.31 | 7.92% | 91.00 |
| 2024-12-27 | 10.19 | 10.03 | -0.25 | -2.43% | 9.96 | 10.38 | 743220 | 75690.64 | 11.89% | 12.00 |
| 2024-12-26 | 9.99 | 10.28 | 0.50 | 5.11% | 9.99 | 10.43 | 836524 | 85592.45 | 13.38% | 9.00 |
| 2024-12-25 | 10.30 | 9.78 | -0.54 | -5.23% | 9.50 | 10.33 | 812678 | 79640.35 | 13.00% | 89.00 |
| 2024-12-24 | 10.40 | 10.32 | -0.21 | -1.99% | 10.11 | 10.63 | 781910 | 80451.44 | 12.51% | 69.00 |
| 2024-12-23 | 11.89 | 10.53 | -1.17 | -10.00% | 10.50 | 12.10 | 1105204 | 123759.74 | 17.68% | 70.00 |
| 2024-12-20 | 11.56 | 11.70 | -0.08 | -0.68% | 11.55 | 11.97 | 951928 | 111709.05 | 15.22% | 66.00 |
| 2024-12-19 | 11.43 | 11.78 | -0.01 | -0.08% | 11.01 | 12.09 | 1259278 | 145589.59 | 20.14% | 31.00 |
| 2024-12-18 | 11.55 | 11.79 | 0.03 | 0.26% | 11.22 | 12.08 | 1169527 | 136535.19 | 18.70% | 174.00 |
| 2024-12-17 | 12.68 | 11.76 | -1.15 | -8.91% | 11.68 | 12.91 | 1509034 | 181758.84 | 24.13% | 138.00 |
| 2024-12-16 | 13.19 | 12.91 | -0.45 | -3.37% | 12.46 | 14.36 | 2236718 | 300166.84 | 35.77% | 183.00 |
| 2024-12-13 | 12.71 | 13.36 | 0.64 | 5.03% | 12.38 | 14.70 | 2811070 | 379724.00 | 44.96% | 189.00 |
| 2024-12-12 | 13.89 | 12.72 | -0.68 | -5.07% | 12.47 | 14.44 | 3198953 | 427283.53 | 51.16% | 137.00 |
| 2024-12-11 | 11.05 | 13.40 | 2.23 | 19.96% | 11.05 | 13.40 | 3027494 | 373916.00 | 48.42% | 92.00 |
| 2024-12-10 | 11.00 | 11.17 | 0.54 | 5.08% | 10.72 | 11.90 | 1840814 | 206799.25 | 29.44% | 172.00 |
| 2024-12-09 | 10.58 | 10.63 | -0.13 | -1.21% | 10.41 | 11.07 | 967965 | 102932.17 | 15.48% | 46.00 |
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。
