| 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 | 19.24 | 19.01 | 0.21 | 1.12% | 18.77 | 19.33 | 118362 | 22515.41 | 6.95% | 0.00 |
| 2026-02-02 | 19.80 | 18.80 | -1.26 | -6.28% | 18.77 | 19.81 | 199564 | 38254.21 | 11.72% | 0.00 |
| 2026-01-30 | 19.79 | 20.06 | -0.09 | -0.45% | 19.41 | 20.32 | 209061 | 41570.12 | 12.27% | 0.00 |
| 2026-01-29 | 19.34 | 20.15 | 0.64 | 3.28% | 19.08 | 20.85 | 321545 | 64158.27 | 18.88% | 7.00 |
| 2026-01-28 | 19.09 | 19.51 | 0.31 | 1.61% | 18.95 | 20.35 | 283235 | 55742.85 | 16.63% | 0.00 |
| 2026-01-27 | 18.28 | 19.20 | 0.87 | 4.75% | 17.75 | 19.31 | 212300 | 39792.24 | 12.46% | 0.00 |
| 2026-01-26 | 18.90 | 18.33 | -0.52 | -2.76% | 18.10 | 18.94 | 133752 | 24676.03 | 7.85% | 0.00 |
| 2026-01-23 | 19.27 | 18.85 | -0.58 | -2.99% | 18.80 | 19.45 | 184774 | 35100.73 | 10.85% | 0.00 |
| 2026-01-22 | 18.51 | 19.43 | 1.24 | 6.82% | 18.30 | 19.68 | 341400 | 64984.42 | 20.04% | 9.00 |
| 2026-01-21 | 17.58 | 18.19 | 0.50 | 2.83% | 17.45 | 18.20 | 115980 | 20854.68 | 6.81% | 29.00 |
| 2026-01-20 | 18.04 | 17.69 | -0.35 | -1.94% | 17.54 | 18.05 | 91160 | 16156.08 | 5.35% | 22.00 |
| 2026-01-19 | 18.18 | 18.04 | 0.21 | 1.18% | 17.95 | 18.27 | 129992 | 23536.55 | 7.63% | 8.00 |
| 2026-01-16 | 17.25 | 17.83 | 0.64 | 3.72% | 17.16 | 17.97 | 149065 | 26230.94 | 8.75% | 11.00 |
| 2026-01-15 | 17.11 | 17.19 | 0.03 | 0.17% | 16.87 | 17.25 | 72938 | 12433.21 | 4.28% | 0.00 |
| 2026-01-14 | 17.15 | 17.16 | 0.08 | 0.47% | 16.86 | 17.49 | 99769 | 17155.22 | 5.86% | 17.00 |
| 2026-01-13 | 17.71 | 17.08 | -0.63 | -3.56% | 17.03 | 17.78 | 111245 | 19263.31 | 6.53% | 0.00 |
| 2026-01-12 | 17.52 | 17.71 | 0.18 | 1.03% | 17.24 | 17.75 | 125567 | 22062.34 | 7.37% | 0.00 |
| 2026-01-09 | 17.60 | 17.53 | -0.14 | -0.79% | 17.32 | 17.74 | 113386 | 19853.27 | 6.66% | 8.00 |
| 2026-01-08 | 16.98 | 17.67 | 0.61 | 3.58% | 16.91 | 17.76 | 122603 | 21383.98 | 7.20% | 0.00 |
| 2026-01-07 | 17.59 | 17.06 | -0.25 | -1.44% | 17.00 | 17.70 | 89078 | 15337.33 | 5.23% | 20.00 |
| 2026-01-06 | 17.20 | 17.31 | 0.20 | 1.17% | 16.92 | 17.39 | 92935 | 16007.66 | 5.46% | 0.00 |
| 2026-01-05 | 16.70 | 17.11 | 0.55 | 3.32% | 16.70 | 17.30 | 87615 | 14952.33 | 5.14% | 0.00 |
| 2025-12-31 | 16.74 | 16.56 | -0.21 | -1.25% | 16.42 | 16.85 | 51268 | 8500.55 | 3.01% | 0.00 |
| 2025-12-30 | 16.60 | 16.77 | 0.05 | 0.30% | 16.57 | 17.00 | 62290 | 10464.52 | 3.66% | 0.00 |
| 2025-12-29 | 16.90 | 16.72 | -0.24 | -1.42% | 16.59 | 16.99 | 59670 | 9985.63 | 3.50% | 0.00 |
| 2025-12-26 | 17.10 | 16.96 | -0.18 | -1.05% | 16.88 | 17.35 | 76984 | 13165.39 | 4.52% | 0.00 |
| 2025-12-25 | 16.71 | 17.14 | 0.38 | 2.27% | 16.68 | 17.24 | 80704 | 13715.23 | 4.74% | 0.00 |
| 2025-12-24 | 16.43 | 16.76 | 0.32 | 1.95% | 16.40 | 16.84 | 68783 | 11494.07 | 4.04% | 20.00 |
| 2025-12-23 | 16.69 | 16.44 | -0.40 | -2.38% | 16.33 | 16.82 | 80199 | 13204.23 | 4.71% | 0.00 |
| 2025-12-22 | 16.47 | 16.84 | 0.37 | 2.25% | 16.41 | 17.20 | 103736 | 17531.40 | 6.09% | 0.00 |
| 2025-12-19 | 16.78 | 16.47 | -0.24 | -1.44% | 16.46 | 16.96 | 73295 | 12194.60 | 4.30% | 17.00 |
| 2025-12-18 | 16.55 | 16.71 | -0.01 | -0.06% | 16.40 | 16.96 | 65644 | 11004.64 | 3.85% | 0.00 |
| 2025-12-17 | 16.62 | 16.72 | 0.10 | 0.60% | 15.99 | 16.79 | 81752 | 13387.19 | 4.80% | 0.00 |
| 2025-12-16 | 17.10 | 16.62 | -0.33 | -1.95% | 16.52 | 17.10 | 63533 | 10605.42 | 3.73% | 0.00 |
| 2025-12-15 | 17.17 | 16.95 | -0.35 | -2.02% | 16.93 | 17.30 | 77799 | 13271.04 | 4.57% | 0.00 |
| 2025-12-12 | 17.59 | 17.30 | -0.30 | -1.70% | 17.22 | 17.78 | 82214 | 14381.87 | 4.83% | 0.00 |
| 2025-12-11 | 18.46 | 17.60 | -0.81 | -4.40% | 17.55 | 18.57 | 111772 | 19844.47 | 6.56% | 0.00 |
| 2025-12-10 | 18.71 | 18.41 | -0.25 | -1.34% | 18.22 | 18.95 | 109899 | 20312.39 | 6.45% | 37.00 |
| 2025-12-09 | 18.98 | 18.66 | -0.49 | -2.56% | 18.56 | 19.06 | 140188 | 26311.26 | 8.23% | 10.00 |
| 2025-12-08 | 18.25 | 19.15 | 0.87 | 4.76% | 18.15 | 19.61 | 251502 | 47759.73 | 14.76% | 0.00 |
| 2025-12-05 | 18.02 | 18.28 | 0.03 | 0.16% | 17.46 | 18.55 | 160591 | 28850.26 | 9.43% | 14.00 |
| 2025-12-04 | 18.00 | 18.25 | 0.64 | 3.63% | 17.91 | 19.25 | 236859 | 43788.54 | 13.90% | 1.00 |
| 2025-12-03 | 18.25 | 17.61 | -0.78 | -4.24% | 17.46 | 18.35 | 91514 | 16271.35 | 5.37% | 0.00 |
| 2025-12-02 | 18.25 | 18.39 | 0.03 | 0.16% | 18.13 | 18.49 | 63591 | 11646.05 | 3.73% | 27.00 |
| 2025-12-01 | 18.63 | 18.36 | -0.04 | -0.22% | 18.28 | 18.77 | 99057 | 18256.26 | 5.82% | 0.00 |
| 2025-11-28 | 17.63 | 18.40 | 0.64 | 3.60% | 17.44 | 18.45 | 127981 | 23138.58 | 7.51% | 0.00 |
| 2025-11-27 | 16.91 | 17.76 | 0.82 | 4.84% | 16.91 | 18.23 | 143512 | 25580.92 | 8.42% | 0.00 |
| 2025-11-26 | 16.83 | 16.94 | 0.00 | 0.00% | 16.70 | 17.36 | 91088 | 15520.69 | 5.35% | 0.00 |
| 2025-11-25 | 16.90 | 16.94 | 0.20 | 1.19% | 16.78 | 17.36 | 82027 | 14039.72 | 4.82% | 0.00 |
| 2025-11-24 | 16.69 | 16.74 | 0.33 | 2.01% | 16.48 | 16.96 | 92733 | 15512.76 | 5.44% | 0.00 |
| 2025-11-21 | 17.41 | 16.41 | -1.40 | -7.86% | 16.36 | 17.76 | 166726 | 28022.38 | 9.79% | 0.00 |
| 2025-11-20 | 18.50 | 17.81 | -0.26 | -1.44% | 17.78 | 19.05 | 143986 | 26313.38 | 8.45% | 61.00 |
| 2025-11-19 | 19.47 | 18.07 | -1.66 | -8.41% | 17.47 | 19.95 | 300167 | 55339.18 | 17.62% | 0.00 |
| 2025-11-18 | 19.90 | 19.73 | -0.49 | -2.42% | 19.53 | 20.15 | 171486 | 33926.68 | 10.07% | 5.00 |
| 2025-11-17 | 19.60 | 20.22 | 0.77 | 3.96% | 19.47 | 20.36 | 322119 | 64643.44 | 18.91% | 9.00 |
| 2025-11-14 | 18.87 | 19.45 | 0.17 | 0.88% | 18.38 | 19.69 | 217992 | 41610.89 | 12.80% | 0.00 |
| 2025-11-13 | 19.01 | 19.28 | 0.11 | 0.57% | 18.81 | 20.18 | 231729 | 45486.82 | 13.60% | 9.00 |
| 2025-11-12 | 19.50 | 19.17 | -0.51 | -2.59% | 19.10 | 20.29 | 224853 | 44034.44 | 13.20% | 0.00 |
| 2025-11-11 | 19.34 | 19.68 | 0.34 | 1.76% | 19.10 | 20.06 | 260258 | 51210.27 | 15.28% | 0.00 |
| 2025-11-10 | 19.12 | 19.34 | 0.52 | 2.76% | 18.71 | 19.58 | 179532 | 34529.44 | 10.54% | 5.00 |
| 2025-11-07 | 18.90 | 18.84 | -0.17 | -0.89% | 18.73 | 19.30 | 91150 | 17313.14 | 5.35% | 6.00 |
| 2025-11-06 | 19.02 | 19.01 | 0.02 | 0.11% | 18.65 | 19.40 | 109060 | 20681.93 | 6.40% | 0.00 |
| 2025-11-05 | 19.11 | 18.99 | -0.31 | -1.61% | 18.74 | 19.32 | 100688 | 19179.78 | 5.91% | 0.00 |
| 2025-11-04 | 20.00 | 19.30 | -0.52 | -2.62% | 19.07 | 20.00 | 121710 | 23508.87 | 7.14% | 0.00 |
| 2025-11-03 | 19.01 | 19.82 | 0.79 | 4.15% | 18.70 | 20.10 | 154441 | 30132.81 | 9.07% | 0.00 |
| 2025-10-31 | 19.01 | 19.03 | 0.03 | 0.16% | 18.70 | 19.25 | 118056 | 22430.00 | 6.93% | 7.00 |
| 2025-10-30 | 19.82 | 19.00 | -0.92 | -4.62% | 18.92 | 19.84 | 200658 | 38574.93 | 11.78% | 0.00 |
| 2025-10-29 | 19.69 | 19.92 | 0.01 | 0.05% | 19.55 | 20.22 | 190897 | 37918.88 | 11.21% | 25.00 |
| 2025-10-28 | 19.56 | 19.91 | 0.45 | 2.31% | 19.49 | 20.10 | 239089 | 47358.91 | 14.04% | 5.00 |
| 2025-10-27 | 19.38 | 19.46 | 0.21 | 1.09% | 18.71 | 19.60 | 208309 | 39956.77 | 12.23% | 0.00 |
| 2025-10-24 | 18.68 | 19.25 | 0.47 | 2.50% | 18.60 | 19.50 | 231910 | 44111.52 | 13.61% | 0.00 |
| 2025-10-23 | 18.05 | 18.78 | 0.47 | 2.57% | 18.01 | 19.32 | 255036 | 47871.85 | 14.97% | 0.00 |
| 2025-10-22 | 17.06 | 18.31 | 1.09 | 6.33% | 16.89 | 18.88 | 299609 | 54635.14 | 17.59% | 0.00 |
| 2025-10-21 | 16.72 | 17.22 | 0.53 | 3.18% | 16.57 | 17.65 | 160416 | 27722.74 | 9.42% | 0.00 |
| 2025-10-20 | 17.10 | 16.69 | -0.10 | -0.60% | 16.50 | 17.23 | 128072 | 21613.56 | 7.52% | 0.00 |
| 2025-10-17 | 17.30 | 16.79 | -0.63 | -3.62% | 16.69 | 17.81 | 150042 | 25604.40 | 8.81% | 6.00 |
| 2025-10-16 | 17.00 | 17.42 | 0.37 | 2.17% | 16.72 | 18.50 | 246023 | 43096.47 | 14.44% | 0.00 |
| 2025-10-15 | 16.99 | 17.05 | 0.07 | 0.41% | 16.50 | 17.49 | 163740 | 27786.59 | 9.61% | 0.00 |
| 2025-10-14 | 18.18 | 16.98 | -0.84 | -4.71% | 16.86 | 18.77 | 199589 | 35411.37 | 11.72% | 0.00 |
| 2025-10-13 | 17.80 | 17.82 | -0.73 | -3.94% | 17.50 | 18.26 | 214293 | 38179.38 | 12.58% | 0.00 |
太龙股份(300650)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。
