| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022-07-01 | 0.51 | 0.50 | -0.01 | -1.96% | 0.49 | 0.53 | 378850 | 1924.15 | 8.36% | 200.00 |
| 2022-06-30 | 0.53 | 0.51 | -0.02 | -3.77% | 0.50 | 0.54 | 284811 | 1478.49 | 6.29% | 0.00 |
| 2022-06-29 | 0.57 | 0.53 | -0.04 | -7.02% | 0.52 | 0.57 | 220276 | 1188.79 | 4.86% | 0.00 |
| 2022-06-28 | 0.59 | 0.57 | -0.02 | -3.39% | 0.56 | 0.62 | 156721 | 907.41 | 3.46% | 0.00 |
| 2022-06-27 | 0.62 | 0.59 | -0.03 | -4.84% | 0.56 | 0.63 | 188055 | 1109.48 | 4.15% | 0.00 |
| 2022-06-24 | 0.69 | 0.62 | -0.06 | -8.82% | 0.60 | 0.69 | 219230 | 1394.69 | 4.84% | 0.00 |
| 2022-06-23 | 0.75 | 0.68 | -0.06 | -8.11% | 0.66 | 0.75 | 182507 | 1275.02 | 4.03% | 0.00 |
| 2022-06-22 | 0.75 | 0.74 | 0.00 | 0.00% | 0.72 | 0.79 | 172695 | 1293.33 | 3.81% | 0.00 |
| 2022-06-21 | 0.65 | 0.74 | 0.09 | 13.85% | 0.65 | 0.75 | 199864 | 1368.88 | 4.41% | 0.00 |
| 2022-06-20 | 0.64 | 0.65 | 0.03 | 4.84% | 0.63 | 0.67 | 97753 | 635.46 | 2.16% | 0.00 |
| 2022-06-17 | 0.65 | 0.62 | -0.04 | -6.06% | 0.61 | 0.67 | 194253 | 1226.17 | 4.29% | 70.00 |
| 2022-06-16 | 0.64 | 0.66 | 0.03 | 4.76% | 0.64 | 0.68 | 178648 | 1179.46 | 3.94% | 0.00 |
| 2022-06-15 | 0.60 | 0.63 | 0.03 | 5.00% | 0.60 | 0.65 | 259780 | 1614.97 | 5.73% | 0.00 |
| 2022-06-14 | 0.51 | 0.60 | 0.08 | 15.38% | 0.51 | 0.61 | 301070 | 1684.37 | 6.65% | 0.00 |
| 2022-06-13 | 0.51 | 0.52 | -0.87 | -62.59% | 0.48 | 0.58 | 733291 | 3783.05 | 16.19% | 0.00 |
| 2022-04-28 | 1.49 | 1.39 | -0.20 | -12.58% | 1.38 | 1.64 | 531469 | 7965.89 | 11.75% | 0.00 |
| 2022-04-27 | 1.52 | 1.59 | -0.31 | -16.32% | 1.52 | 1.89 | 538860 | 8578.71 | 11.91% | 1.00 |
| 2022-04-26 | 1.90 | 1.90 | -0.48 | -20.17% | 1.90 | 1.90 | 88554 | 1682.53 | 1.96% | 100.00 |
| 2022-04-25 | 2.38 | 2.38 | -0.60 | -20.13% | 2.38 | 2.57 | 255675 | 6138.24 | 5.65% | 0.00 |
| 2022-04-22 | 2.75 | 2.98 | 0.13 | 4.56% | 2.75 | 3.11 | 256769 | 7604.63 | 5.68% | 2.00 |
| 2022-04-21 | 3.00 | 2.85 | -0.14 | -4.68% | 2.85 | 3.17 | 397661 | 12048.17 | 8.79% | 53.00 |
| 2022-04-20 | 2.49 | 2.99 | 0.50 | 20.08% | 2.49 | 2.99 | 356232 | 10171.19 | 7.88% | 0.00 |
| 2022-04-19 | 2.57 | 2.49 | -0.10 | -3.86% | 2.47 | 2.63 | 97148 | 2466.96 | 2.15% | 57.00 |
| 2022-04-18 | 2.55 | 2.59 | 0.04 | 1.57% | 2.43 | 2.63 | 108017 | 2742.15 | 2.39% | 0.00 |
| 2022-04-15 | 2.66 | 2.55 | -0.23 | -8.27% | 2.53 | 2.70 | 208363 | 5457.81 | 4.61% | 0.00 |
| 2022-04-14 | 2.99 | 2.78 | -0.20 | -6.71% | 2.78 | 2.99 | 179575 | 5130.75 | 3.97% | 43.00 |
| 2022-04-13 | 3.05 | 2.98 | -0.08 | -2.61% | 2.97 | 3.05 | 80437 | 2412.33 | 1.78% | 0.00 |
| 2022-04-12 | 3.01 | 3.06 | 0.03 | 0.99% | 3.00 | 3.08 | 80344 | 2448.27 | 1.78% | 0.00 |
| 2022-04-11 | 3.20 | 3.03 | -0.25 | -7.62% | 3.01 | 3.22 | 155859 | 4783.29 | 3.45% | 0.00 |
| 2022-04-08 | 3.37 | 3.28 | -0.08 | -2.38% | 3.22 | 3.42 | 115597 | 3800.64 | 2.56% | 0.00 |
| 2022-04-07 | 3.26 | 3.36 | 0.06 | 1.82% | 3.24 | 3.48 | 158516 | 5358.79 | 3.50% | 0.00 |
| 2022-04-06 | 3.18 | 3.30 | 0.11 | 3.45% | 3.18 | 3.36 | 100697 | 3304.25 | 2.23% | 0.00 |
| 2022-04-01 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.23 | 62325 | 1992.65 | 1.38% | 0.00 |
| 2022-03-31 | 3.17 | 3.23 | 0.03 | 0.94% | 3.14 | 3.30 | 106729 | 3455.06 | 2.36% | 0.00 |
| 2022-03-30 | 3.20 | 3.20 | -0.02 | -0.62% | 3.14 | 3.24 | 77337 | 2464.38 | 1.71% | 14.00 |
| 2022-03-29 | 3.27 | 3.22 | -0.04 | -1.23% | 3.22 | 3.29 | 67605 | 2201.61 | 1.49% | 0.00 |
| 2022-03-28 | 3.29 | 3.26 | -0.06 | -1.81% | 3.20 | 3.33 | 86931 | 2840.14 | 1.92% | 10.00 |
| 2022-03-25 | 3.42 | 3.32 | -0.06 | -1.78% | 3.32 | 3.58 | 104303 | 3574.47 | 2.31% | 30.00 |
| 2022-03-24 | 3.38 | 3.38 | -0.02 | -0.59% | 3.29 | 3.43 | 92256 | 3089.13 | 2.04% | 0.00 |
| 2022-03-23 | 3.46 | 3.40 | -0.05 | -1.45% | 3.37 | 3.46 | 84189 | 2867.05 | 1.86% | 0.00 |
| 2022-03-22 | 3.40 | 3.45 | 0.01 | 0.29% | 3.34 | 3.51 | 98672 | 3380.88 | 2.18% | 0.00 |
| 2022-03-21 | 3.21 | 3.44 | 0.21 | 6.50% | 3.21 | 3.56 | 194728 | 6617.97 | 4.30% | 15.00 |
| 2022-03-18 | 3.15 | 3.23 | 0.07 | 2.22% | 3.13 | 3.23 | 92254 | 2945.27 | 2.04% | 131.00 |
| 2022-03-17 | 3.13 | 3.16 | 0.03 | 0.96% | 3.12 | 3.23 | 130222 | 4139.82 | 2.88% | 35.00 |
| 2022-03-16 | 3.06 | 3.13 | 0.10 | 3.30% | 3.00 | 3.15 | 157662 | 4858.70 | 3.49% | 0.00 |
| 2022-03-15 | 3.40 | 3.03 | -0.36 | -10.62% | 2.97 | 3.42 | 280151 | 8915.51 | 6.19% | 0.00 |
| 2022-03-14 | 3.53 | 3.39 | -0.20 | -5.57% | 3.37 | 3.55 | 100064 | 3468.53 | 2.21% | 0.00 |
| 2022-03-11 | 3.55 | 3.59 | -0.03 | -0.83% | 3.42 | 3.61 | 143182 | 5024.60 | 3.17% | 0.00 |
| 2022-03-10 | 3.70 | 3.62 | -0.04 | -1.09% | 3.62 | 3.74 | 113516 | 4176.31 | 2.51% | 15.00 |
| 2022-03-09 | 3.97 | 3.66 | -0.31 | -7.81% | 3.45 | 3.99 | 202759 | 7518.35 | 4.48% | 16.00 |
| 2022-03-08 | 4.13 | 3.97 | -0.08 | -1.98% | 3.97 | 4.15 | 76223 | 3094.64 | 1.69% | 103.00 |
| 2022-03-07 | 4.09 | 4.05 | -0.05 | -1.22% | 4.03 | 4.09 | 71916 | 2915.49 | 1.59% | 0.00 |
| 2022-03-04 | 4.17 | 4.10 | -0.09 | -2.15% | 4.06 | 4.20 | 84276 | 3481.54 | 1.86% | 16.00 |
| 2022-03-03 | 4.19 | 4.19 | -0.02 | -0.48% | 4.18 | 4.24 | 61754 | 2593.49 | 1.37% | 0.00 |
| 2022-03-02 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.21 | 80555 | 3349.45 | 1.78% | 0.00 |
| 2022-03-01 | 4.12 | 4.16 | 0.00 | 0.00% | 4.12 | 4.18 | 70250 | 2915.87 | 1.55% | 6.00 |
| 2022-02-28 | 4.17 | 4.16 | 0.06 | 1.46% | 4.12 | 4.22 | 74231 | 3092.47 | 1.64% | 0.00 |
| 2022-02-25 | 4.16 | 4.10 | -0.02 | -0.49% | 4.07 | 4.19 | 100505 | 4144.20 | 2.22% | 0.00 |
| 2022-02-24 | 4.29 | 4.12 | -0.19 | -4.41% | 4.05 | 4.32 | 150570 | 6303.25 | 3.33% | 0.00 |
| 2022-02-23 | 4.27 | 4.31 | 0.01 | 0.23% | 4.26 | 4.34 | 80510 | 3471.76 | 1.78% | 0.00 |
| 2022-02-22 | 4.36 | 4.30 | -0.11 | -2.49% | 4.25 | 4.42 | 96608 | 4177.21 | 2.14% | 30.00 |
| 2022-02-21 | 4.26 | 4.41 | 0.13 | 3.04% | 4.25 | 4.47 | 103562 | 4539.47 | 2.29% | 0.00 |
| 2022-02-18 | 4.24 | 4.28 | 0.00 | 0.00% | 4.21 | 4.28 | 73532 | 3127.88 | 1.63% | 111.00 |
| 2022-02-17 | 4.26 | 4.28 | -0.03 | -0.70% | 4.18 | 4.33 | 109672 | 4669.82 | 2.42% | 57.00 |
| 2022-02-16 | 4.29 | 4.31 | 0.06 | 1.41% | 4.25 | 4.35 | 78890 | 3381.52 | 1.74% | 0.00 |
| 2022-02-15 | 4.38 | 4.25 | -0.15 | -3.41% | 4.25 | 4.44 | 114836 | 4978.26 | 2.54% | 0.00 |
| 2022-02-14 | 4.52 | 4.40 | -0.19 | -4.14% | 4.37 | 4.54 | 120535 | 5360.18 | 2.66% | 0.00 |
| 2022-02-11 | 4.49 | 4.59 | 0.05 | 1.10% | 4.46 | 4.66 | 118649 | 5432.40 | 2.62% | 0.00 |
| 2022-02-10 | 4.60 | 4.54 | -0.09 | -1.94% | 4.51 | 4.62 | 103272 | 4708.72 | 2.28% | 0.00 |
| 2022-02-09 | 4.46 | 4.63 | 0.20 | 4.51% | 4.46 | 4.68 | 139193 | 6405.62 | 3.08% | 22.00 |
| 2022-02-08 | 4.30 | 4.43 | 0.10 | 2.31% | 4.29 | 4.43 | 92497 | 4041.83 | 2.04% | 0.00 |
| 2022-02-07 | 4.74 | 4.33 | -0.59 | -11.99% | 4.22 | 4.74 | 203777 | 9037.19 | 4.50% | 0.00 |
| 2022-01-28 | 4.76 | 4.92 | 0.14 | 2.93% | 4.76 | 4.95 | 96135 | 4698.09 | 2.13% | 2.00 |
| 2022-01-27 | 5.00 | 4.78 | -0.19 | -3.82% | 4.78 | 5.00 | 113085 | 5488.79 | 2.50% | 0.00 |
| 2022-01-26 | 4.93 | 4.97 | 0.05 | 1.02% | 4.80 | 5.01 | 90503 | 4464.79 | 2.00% | 0.00 |
| 2022-01-25 | 5.24 | 4.92 | -0.36 | -6.82% | 4.91 | 5.25 | 168196 | 8480.15 | 3.72% | 0.00 |
| 2022-01-24 | 5.40 | 5.28 | -0.21 | -3.83% | 5.26 | 5.55 | 166530 | 9011.91 | 3.68% | 0.00 |
| 2022-01-21 | 5.40 | 5.49 | 0.01 | 0.18% | 5.35 | 5.62 | 181016 | 9945.12 | 4.00% | 0.00 |
| 2022-01-20 | 5.37 | 5.48 | 0.08 | 1.48% | 5.24 | 5.54 | 225331 | 12166.86 | 4.98% | 0.00 |
| 2022-01-19 | 5.21 | 5.40 | 0.12 | 2.27% | 5.18 | 5.44 | 170836 | 9087.40 | 3.78% | 12.00 |
聚龙退(300202)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。
