| 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 | 11.69 | 12.41 | 0.45 | 3.76% | 10.91 | 12.56 | 105431 | 12424.50 | 6.71% | 0.00 |
| 2025-04-08 | 11.07 | 11.96 | 0.89 | 8.04% | 11.07 | 12.14 | 139608 | 16254.41 | 8.88% | 0.00 |
| 2025-04-07 | 13.18 | 11.07 | -2.77 | -20.01% | 11.07 | 13.18 | 143351 | 16879.98 | 9.12% | 0.00 |
| 2025-04-03 | 13.60 | 13.84 | 0.06 | 0.44% | 13.46 | 13.95 | 95736 | 13118.54 | 6.09% | 0.00 |
| 2025-04-02 | 13.60 | 13.78 | 0.06 | 0.44% | 13.59 | 14.02 | 73099 | 10107.71 | 4.65% | 0.00 |
| 2025-04-01 | 13.55 | 13.72 | 0.17 | 1.25% | 13.50 | 14.02 | 102737 | 14174.66 | 6.54% | 0.00 |
| 2025-03-31 | 13.48 | 13.55 | -0.01 | -0.07% | 13.05 | 13.58 | 87739 | 11647.63 | 5.58% | 0.00 |
| 2025-03-28 | 13.29 | 13.56 | 0.25 | 1.88% | 13.29 | 14.12 | 137540 | 18784.49 | 8.75% | 0.00 |
| 2025-03-27 | 13.16 | 13.31 | 0.14 | 1.06% | 12.75 | 13.50 | 95806 | 12624.21 | 6.10% | 0.00 |
| 2025-03-26 | 12.84 | 13.17 | 0.29 | 2.25% | 12.80 | 13.37 | 76409 | 10028.04 | 4.86% | 0.00 |
| 2025-03-25 | 13.14 | 12.88 | -0.15 | -1.15% | 12.56 | 13.14 | 82425 | 10598.14 | 5.24% | 0.00 |
| 2025-03-24 | 13.44 | 13.03 | -0.39 | -2.91% | 12.70 | 13.65 | 89859 | 11838.52 | 5.72% | 0.00 |
| 2025-03-21 | 13.40 | 13.42 | -0.17 | -1.25% | 13.14 | 13.58 | 85841 | 11457.05 | 5.46% | 0.00 |
| 2025-03-20 | 13.60 | 13.59 | 0.00 | 0.00% | 13.53 | 13.79 | 66932 | 9132.05 | 4.26% | 0.00 |
| 2025-03-19 | 13.68 | 13.59 | -0.15 | -1.09% | 13.39 | 13.73 | 78556 | 10621.07 | 5.00% | 0.00 |
| 2025-03-18 | 13.90 | 13.74 | -0.13 | -0.94% | 13.66 | 14.05 | 107029 | 14743.58 | 6.81% | 0.00 |
| 2025-03-17 | 14.01 | 13.87 | -0.21 | -1.49% | 13.70 | 14.10 | 140399 | 19502.69 | 8.93% | 0.00 |
| 2025-03-14 | 14.35 | 14.08 | -0.28 | -1.95% | 14.03 | 14.72 | 185736 | 26495.12 | 11.82% | 0.00 |
| 2025-03-13 | 14.38 | 14.36 | -0.02 | -0.14% | 14.05 | 14.57 | 201742 | 28893.64 | 12.84% | 0.00 |
| 2025-03-12 | 13.75 | 14.38 | 0.61 | 4.43% | 13.49 | 14.55 | 280963 | 39868.13 | 17.88% | 0.00 |
| 2025-03-11 | 12.86 | 13.77 | 0.59 | 4.48% | 12.86 | 14.13 | 290294 | 39374.66 | 18.47% | 0.00 |
| 2025-03-10 | 12.99 | 13.18 | 0.09 | 0.69% | 12.99 | 13.65 | 138338 | 18399.12 | 8.80% | 0.00 |
| 2025-03-07 | 12.76 | 13.09 | 0.37 | 2.91% | 12.65 | 13.55 | 187483 | 24606.08 | 11.93% | 0.00 |
| 2025-03-06 | 12.90 | 12.72 | -0.18 | -1.40% | 12.68 | 12.96 | 92215 | 11802.32 | 5.87% | 0.00 |
| 2025-03-05 | 12.50 | 12.90 | 0.45 | 3.61% | 12.40 | 12.93 | 128794 | 16401.02 | 8.19% | 0.00 |
| 2025-03-04 | 12.06 | 12.45 | 0.40 | 3.32% | 11.97 | 12.47 | 66296 | 8169.30 | 4.22% | 0.00 |
| 2025-03-03 | 11.92 | 12.05 | 0.22 | 1.86% | 11.84 | 12.34 | 78678 | 9568.96 | 5.01% | 0.00 |
| 2025-02-28 | 12.50 | 11.83 | -0.62 | -4.98% | 11.80 | 12.63 | 127918 | 15617.21 | 8.14% | 0.00 |
| 2025-02-27 | 12.43 | 12.45 | 0.01 | 0.08% | 12.18 | 12.58 | 86195 | 10665.18 | 5.48% | 11.00 |
| 2025-02-26 | 12.32 | 12.44 | 0.08 | 0.65% | 12.32 | 12.57 | 59179 | 7366.70 | 3.77% | 0.00 |
| 2025-02-25 | 12.34 | 12.36 | -0.10 | -0.80% | 12.25 | 12.60 | 76270 | 9459.49 | 4.85% | 1.00 |
| 2025-02-24 | 12.22 | 12.46 | 0.18 | 1.47% | 12.13 | 12.55 | 94506 | 11699.10 | 6.01% | 0.00 |
| 2025-02-21 | 12.17 | 12.28 | 0.01 | 0.08% | 12.09 | 12.31 | 71735 | 8761.77 | 4.56% | 0.00 |
| 2025-02-20 | 11.96 | 12.27 | 0.38 | 3.20% | 11.82 | 12.37 | 67611 | 8212.87 | 4.30% | 10.00 |
| 2025-02-19 | 11.66 | 11.89 | 0.32 | 2.77% | 11.55 | 11.94 | 42852 | 5066.94 | 2.73% | 0.00 |
| 2025-02-18 | 12.11 | 11.57 | -0.57 | -4.70% | 11.52 | 12.16 | 58575 | 6910.45 | 3.73% | 0.00 |
| 2025-02-17 | 12.00 | 12.14 | 0.19 | 1.59% | 11.92 | 12.18 | 41973 | 5070.03 | 2.67% | 0.00 |
| 2025-02-14 | 11.92 | 11.95 | -0.06 | -0.50% | 11.85 | 12.05 | 53104 | 6345.82 | 3.38% | 0.00 |
| 2025-02-13 | 12.28 | 12.01 | -0.28 | -2.28% | 11.99 | 12.49 | 82117 | 9962.28 | 5.22% | 0.00 |
| 2025-02-12 | 12.21 | 12.29 | 0.05 | 0.41% | 12.12 | 12.32 | 43958 | 5370.28 | 2.80% | 0.00 |
| 2025-02-11 | 12.31 | 12.24 | -0.07 | -0.57% | 12.15 | 12.31 | 40058 | 4898.62 | 2.55% | 0.00 |
| 2025-02-10 | 12.17 | 12.31 | 0.14 | 1.15% | 12.13 | 12.32 | 57555 | 7032.04 | 3.66% | 0.00 |
| 2025-02-07 | 12.16 | 12.17 | 0.01 | 0.08% | 12.02 | 12.41 | 67593 | 8301.28 | 4.30% | 0.00 |
| 2025-02-06 | 11.83 | 12.16 | 0.26 | 2.18% | 11.82 | 12.17 | 56601 | 6807.24 | 3.60% | 0.00 |
| 2025-02-05 | 11.73 | 11.90 | 0.32 | 2.76% | 11.66 | 12.11 | 54710 | 6490.91 | 3.48% | 0.00 |
| 2025-01-27 | 11.68 | 11.58 | -0.10 | -0.86% | 11.58 | 11.88 | 43244 | 5066.85 | 2.75% | 0.00 |
| 2025-01-24 | 11.51 | 11.68 | 0.18 | 1.57% | 11.42 | 11.75 | 34734 | 4018.59 | 2.21% | 0.00 |
| 2025-01-23 | 11.74 | 11.50 | -0.12 | -1.03% | 11.50 | 11.89 | 39731 | 4651.18 | 2.53% | 0.00 |
| 2025-01-22 | 11.75 | 11.62 | -0.13 | -1.11% | 11.58 | 11.76 | 23571 | 2749.57 | 1.50% | 0.00 |
| 2025-01-21 | 11.84 | 11.75 | -0.07 | -0.59% | 11.66 | 11.92 | 34608 | 4070.60 | 2.20% | 0.00 |
| 2025-01-20 | 11.76 | 11.82 | 0.14 | 1.20% | 11.70 | 11.89 | 42239 | 4986.65 | 2.69% | 0.00 |
| 2025-01-17 | 11.83 | 11.68 | 0.01 | 0.09% | 11.47 | 11.83 | 46246 | 5379.44 | 2.94% | 0.00 |
| 2025-01-16 | 11.70 | 11.67 | -0.03 | -0.26% | 11.53 | 12.07 | 75958 | 8931.29 | 4.83% | 0.00 |
| 2025-01-15 | 11.56 | 11.70 | 0.12 | 1.04% | 11.40 | 11.76 | 57510 | 6667.45 | 3.66% | 0.00 |
| 2025-01-14 | 10.92 | 11.58 | 0.63 | 5.75% | 10.92 | 11.64 | 66622 | 7588.80 | 4.24% | 0.00 |
| 2025-01-13 | 10.75 | 10.95 | 0.20 | 1.86% | 10.28 | 10.97 | 43353 | 4612.45 | 2.76% | 5.00 |
| 2025-01-10 | 11.15 | 10.75 | -0.43 | -3.85% | 10.73 | 11.34 | 44046 | 4858.54 | 2.80% | 0.00 |
| 2025-01-09 | 11.05 | 11.18 | 0.09 | 0.81% | 11.05 | 11.39 | 40171 | 4520.50 | 2.56% | 0.00 |
| 2025-01-08 | 11.06 | 11.09 | -0.08 | -0.72% | 10.75 | 11.30 | 58025 | 6432.10 | 3.69% | 0.00 |
| 2025-01-07 | 10.51 | 11.17 | 0.67 | 6.38% | 10.51 | 11.23 | 70022 | 7641.56 | 4.46% | 1.00 |
| 2025-01-06 | 10.71 | 10.50 | -0.36 | -3.31% | 10.31 | 10.83 | 49340 | 5223.83 | 3.14% | 0.00 |
| 2025-01-03 | 11.25 | 10.86 | -0.39 | -3.47% | 10.86 | 11.56 | 86243 | 9620.28 | 5.49% | 0.00 |
| 2025-01-02 | 11.23 | 11.25 | -0.25 | -2.17% | 11.09 | 11.81 | 80367 | 9112.82 | 5.11% | 0.00 |
| 2024-12-31 | 12.11 | 11.50 | -0.38 | -3.20% | 11.35 | 12.33 | 104322 | 12277.70 | 6.64% | 0.00 |
| 2024-12-30 | 11.70 | 11.88 | 0.12 | 1.02% | 11.26 | 12.09 | 79333 | 9340.64 | 5.05% | 0.00 |
| 2024-12-27 | 11.56 | 11.76 | 0.20 | 1.73% | 11.50 | 11.97 | 48493 | 5723.85 | 3.09% | 0.00 |
| 2024-12-26 | 11.28 | 11.56 | 0.26 | 2.30% | 11.20 | 11.69 | 47460 | 5484.84 | 3.02% | 0.00 |
| 2024-12-25 | 11.62 | 11.30 | -0.32 | -2.75% | 10.98 | 11.62 | 63529 | 7143.35 | 4.04% | 0.00 |
| 2024-12-24 | 11.49 | 11.62 | 0.12 | 1.04% | 11.39 | 11.79 | 49255 | 5706.81 | 3.13% | 0.00 |
| 2024-12-23 | 12.41 | 11.50 | -0.97 | -7.78% | 11.50 | 12.57 | 83166 | 9866.99 | 5.29% | 0.00 |
| 2024-12-20 | 12.09 | 12.47 | 0.27 | 2.21% | 12.04 | 12.57 | 67433 | 8373.87 | 4.29% | 0.00 |
| 2024-12-19 | 11.92 | 12.20 | 0.14 | 1.16% | 11.84 | 12.54 | 68229 | 8267.98 | 4.34% | 0.00 |
| 2024-12-18 | 11.72 | 12.06 | 0.33 | 2.81% | 11.34 | 12.20 | 86051 | 10215.45 | 5.48% | 0.00 |
| 2024-12-17 | 12.45 | 11.73 | -0.78 | -6.24% | 11.69 | 12.52 | 83162 | 9967.83 | 5.29% | 0.00 |
| 2024-12-16 | 12.54 | 12.51 | -0.03 | -0.24% | 12.39 | 12.78 | 60428 | 7606.06 | 3.84% | 0.00 |
| 2024-12-13 | 12.80 | 12.54 | -0.32 | -2.49% | 12.50 | 13.00 | 97626 | 12419.09 | 6.21% | 9.00 |
| 2024-12-12 | 12.96 | 12.86 | -0.04 | -0.31% | 12.75 | 13.07 | 71713 | 9240.99 | 4.56% | 0.00 |
| 2024-12-11 | 12.71 | 12.90 | 0.12 | 0.94% | 12.71 | 13.03 | 78004 | 10060.21 | 4.96% | 0.00 |
| 2024-12-10 | 13.20 | 12.78 | -0.15 | -1.16% | 12.75 | 13.38 | 111804 | 14489.75 | 7.11% | 5.00 |
| 2024-12-09 | 13.13 | 12.93 | -0.20 | -1.52% | 12.68 | 13.14 | 111566 | 14350.50 | 7.10% | 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。
