| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 52.07 | 51.53 | -1.06 | -2.02% | 50.85 | 52.47 | 45546 | 23389.28 | 1.78% | 0.00 |
| 2026-02-03 | 51.67 | 52.59 | 1.79 | 3.52% | 51.28 | 52.65 | 55134 | 28788.78 | 2.16% | 0.00 |
| 2026-02-02 | 51.66 | 50.80 | -1.51 | -2.89% | 50.80 | 52.85 | 39352 | 20362.85 | 1.54% | 0.00 |
| 2026-01-30 | 51.07 | 52.31 | 1.24 | 2.43% | 50.33 | 52.89 | 56593 | 29294.64 | 2.21% | 2.00 |
| 2026-01-29 | 51.37 | 51.07 | -0.65 | -1.26% | 50.62 | 52.87 | 64095 | 33165.07 | 2.51% | 0.00 |
| 2026-01-28 | 54.35 | 51.72 | -2.06 | -3.83% | 51.09 | 55.50 | 100843 | 53618.04 | 3.94% | 4.00 |
| 2026-01-27 | 54.49 | 53.78 | -1.04 | -1.90% | 51.90 | 54.70 | 65001 | 34620.87 | 2.54% | 0.00 |
| 2026-01-26 | 55.18 | 54.82 | -0.58 | -1.05% | 54.43 | 55.98 | 65889 | 36375.61 | 2.58% | 7.00 |
| 2026-01-23 | 55.90 | 55.40 | -0.82 | -1.46% | 54.80 | 56.01 | 72456 | 40047.93 | 2.83% | 15.00 |
| 2026-01-22 | 54.79 | 56.22 | 1.70 | 3.12% | 54.79 | 57.68 | 99772 | 56072.85 | 3.90% | 13.00 |
| 2026-01-21 | 53.51 | 54.52 | 0.37 | 0.68% | 53.20 | 54.88 | 59574 | 32360.21 | 2.33% | 0.00 |
| 2026-01-20 | 56.06 | 54.15 | -1.80 | -3.22% | 53.52 | 56.06 | 83711 | 45558.43 | 3.27% | 0.00 |
| 2026-01-19 | 56.49 | 55.95 | -1.33 | -2.32% | 55.00 | 56.78 | 74638 | 41718.38 | 2.92% | 5.00 |
| 2026-01-16 | 59.00 | 57.28 | -0.27 | -0.47% | 56.30 | 59.00 | 149595 | 85549.51 | 5.85% | 0.00 |
| 2026-01-15 | 53.40 | 57.55 | 3.60 | 6.67% | 53.40 | 59.78 | 221142 | 125538.70 | 8.65% | 1.00 |
| 2026-01-14 | 53.49 | 53.95 | 0.46 | 0.86% | 52.99 | 55.18 | 76158 | 41273.53 | 2.98% | 5.00 |
| 2026-01-13 | 56.80 | 53.49 | -3.51 | -6.16% | 53.48 | 56.88 | 107722 | 59002.59 | 4.21% | 23.00 |
| 2026-01-12 | 56.07 | 57.00 | 1.20 | 2.15% | 54.75 | 57.47 | 144508 | 81016.84 | 5.65% | 30.00 |
| 2026-01-09 | 54.00 | 55.80 | 1.63 | 3.01% | 53.62 | 55.97 | 124390 | 68548.66 | 4.86% | 15.00 |
| 2026-01-08 | 54.61 | 54.17 | -0.43 | -0.79% | 53.50 | 55.00 | 74081 | 40254.05 | 2.90% | 1.00 |
| 2026-01-07 | 53.39 | 54.60 | 1.21 | 2.27% | 53.00 | 55.14 | 107172 | 58318.62 | 4.19% | 0.00 |
| 2026-01-06 | 52.91 | 53.39 | 0.12 | 0.23% | 52.71 | 54.07 | 67280 | 35841.97 | 2.63% | 0.00 |
| 2026-01-05 | 52.80 | 53.27 | 0.64 | 1.22% | 52.72 | 53.60 | 47727 | 25411.90 | 1.87% | 0.00 |
| 2025-12-31 | 53.55 | 52.63 | -0.83 | -1.55% | 52.41 | 53.68 | 51018 | 26953.95 | 1.99% | 0.00 |
| 2025-12-30 | 53.29 | 53.46 | -0.11 | -0.21% | 52.96 | 54.57 | 56171 | 30189.01 | 2.20% | 3.00 |
| 2025-12-29 | 53.65 | 53.57 | -0.24 | -0.45% | 53.16 | 54.59 | 53623 | 28870.47 | 2.10% | 1.00 |
| 2025-12-26 | 54.40 | 53.81 | -1.09 | -1.99% | 53.59 | 54.88 | 66385 | 35897.48 | 2.59% | 1.00 |
| 2025-12-25 | 55.60 | 54.90 | -1.00 | -1.79% | 54.69 | 56.25 | 67852 | 37406.48 | 2.65% | 0.00 |
| 2025-12-24 | 55.55 | 55.90 | 0.26 | 0.47% | 55.07 | 56.00 | 87204 | 48566.45 | 3.41% | 0.00 |
| 2025-12-23 | 55.29 | 55.64 | 0.36 | 0.65% | 54.57 | 56.00 | 103395 | 57189.64 | 4.04% | 6.00 |
| 2025-12-22 | 53.14 | 55.28 | 2.77 | 5.28% | 52.72 | 55.46 | 94114 | 51273.07 | 3.68% | 4.46 |
| 2025-12-19 | 54.20 | 52.51 | -1.00 | -1.87% | 52.30 | 54.38 | 58988 | 31303.93 | 2.31% | 6.00 |
| 2025-12-18 | 53.00 | 53.51 | -0.43 | -0.80% | 53.00 | 54.98 | 66983 | 36340.71 | 2.62% | 0.00 |
| 2025-12-17 | 51.29 | 53.94 | 2.78 | 5.43% | 51.29 | 54.03 | 79930 | 42274.98 | 3.12% | 0.00 |
| 2025-12-16 | 52.31 | 51.16 | -1.42 | -2.70% | 50.64 | 52.89 | 64895 | 33317.12 | 2.54% | 7.00 |
| 2025-12-15 | 54.87 | 52.58 | -2.88 | -5.19% | 52.50 | 54.90 | 84695 | 45091.87 | 3.31% | 8.00 |
| 2025-12-12 | 54.20 | 55.46 | 1.28 | 2.36% | 53.40 | 56.48 | 91513 | 50562.83 | 3.58% | 5.00 |
| 2025-12-11 | 56.56 | 54.18 | -2.80 | -4.91% | 54.18 | 56.60 | 104446 | 57780.25 | 4.08% | 0.00 |
| 2025-12-10 | 55.00 | 56.98 | 1.11 | 1.99% | 54.63 | 57.60 | 119689 | 67062.49 | 4.68% | 12.00 |
| 2025-12-09 | 57.20 | 55.87 | -2.10 | -3.62% | 55.61 | 59.16 | 152892 | 87431.49 | 5.98% | 17.00 |
| 2025-12-08 | 55.00 | 57.97 | 2.09 | 3.74% | 54.72 | 58.85 | 192314 | 110116.52 | 7.52% | 27.00 |
| 2025-12-05 | 53.00 | 55.88 | 1.60 | 2.95% | 51.65 | 56.16 | 164757 | 90121.72 | 6.44% | 6.00 |
| 2025-12-04 | 53.38 | 54.28 | -1.89 | -3.36% | 52.90 | 55.97 | 170864 | 92648.66 | 6.68% | 4.00 |
| 2025-12-03 | 52.02 | 56.17 | 2.70 | 5.05% | 52.02 | 60.98 | 274634 | 156324.47 | 10.73% | 8.00 |
| 2025-12-02 | 52.00 | 53.47 | 2.86 | 5.65% | 51.00 | 54.58 | 154459 | 81165.68 | 6.04% | 0.00 |
| 2025-12-01 | 50.20 | 50.61 | 0.32 | 0.64% | 49.60 | 50.71 | 48305 | 24203.92 | 1.89% | 10.00 |
| 2025-11-28 | 50.00 | 50.29 | -0.06 | -0.12% | 49.44 | 50.63 | 57324 | 28669.22 | 2.24% | 0.00 |
| 2025-11-27 | 48.65 | 50.35 | 1.17 | 2.38% | 48.62 | 51.97 | 99301 | 50252.05 | 3.88% | 0.00 |
| 2025-11-26 | 48.46 | 49.18 | 0.41 | 0.84% | 48.20 | 49.99 | 54690 | 27010.74 | 2.14% | 0.00 |
| 2025-11-25 | 47.95 | 48.77 | 1.12 | 2.35% | 47.95 | 49.86 | 53202 | 26131.65 | 2.08% | 0.00 |
| 2025-11-24 | 47.37 | 47.65 | 0.75 | 1.60% | 46.84 | 47.90 | 28148 | 13348.48 | 1.10% | 0.00 |
| 2025-11-21 | 47.69 | 46.90 | -1.76 | -3.62% | 46.81 | 48.42 | 35165 | 16647.97 | 1.37% | 0.00 |
| 2025-11-20 | 49.81 | 48.66 | 0.06 | 0.12% | 48.15 | 50.78 | 36402 | 17804.92 | 1.42% | 0.00 |
| 2025-11-19 | 48.50 | 48.60 | 0.01 | 0.02% | 48.23 | 49.47 | 33794 | 16524.73 | 1.32% | 0.00 |
| 2025-11-18 | 48.47 | 48.59 | -0.11 | -0.23% | 48.00 | 49.15 | 24129 | 11739.46 | 0.94% | 0.00 |
| 2025-11-17 | 48.93 | 48.70 | 0.18 | 0.37% | 48.23 | 49.15 | 23075 | 11220.38 | 0.90% | 0.00 |
| 2025-11-14 | 49.30 | 48.52 | -1.16 | -2.33% | 48.52 | 49.58 | 24303 | 11917.94 | 0.95% | 0.00 |
| 2025-11-13 | 48.73 | 49.68 | 0.98 | 2.01% | 48.32 | 50.00 | 34504 | 17021.57 | 1.35% | 5.00 |
| 2025-11-12 | 49.47 | 48.70 | -1.08 | -2.17% | 48.00 | 49.50 | 36091 | 17534.17 | 1.41% | 0.00 |
| 2025-11-11 | 49.97 | 49.78 | 0.16 | 0.32% | 49.51 | 50.78 | 34239 | 17185.12 | 1.34% | 0.00 |
| 2025-11-10 | 50.33 | 49.62 | -0.73 | -1.45% | 48.81 | 50.88 | 41650 | 20598.79 | 1.63% | 49.00 |
| 2025-11-07 | 50.67 | 50.35 | -0.75 | -1.47% | 50.23 | 51.33 | 30128 | 15256.66 | 1.18% | 0.00 |
| 2025-11-06 | 50.95 | 51.10 | 0.46 | 0.91% | 50.80 | 51.80 | 29121 | 14908.62 | 1.14% | 0.00 |
| 2025-11-05 | 50.36 | 50.64 | -0.36 | -0.71% | 49.98 | 51.00 | 26690 | 13487.07 | 1.04% | 0.00 |
| 2025-11-04 | 52.55 | 51.00 | -1.36 | -2.60% | 50.56 | 52.56 | 37150 | 19058.42 | 1.45% | 0.00 |
| 2025-11-03 | 52.59 | 52.36 | 0.07 | 0.13% | 50.80 | 52.59 | 39872 | 20588.33 | 1.56% | 0.00 |
| 2025-10-31 | 52.12 | 52.29 | 0.15 | 0.29% | 51.72 | 52.85 | 35712 | 18692.12 | 1.40% | 8.00 |
| 2025-10-30 | 54.00 | 52.14 | -1.74 | -3.23% | 52.11 | 54.42 | 60092 | 31851.35 | 2.35% | 16.00 |
| 2025-10-29 | 53.90 | 53.88 | 0.41 | 0.77% | 53.26 | 54.47 | 48285 | 25974.60 | 1.89% | 2.00 |
| 2025-10-28 | 53.38 | 53.47 | -0.44 | -0.82% | 53.01 | 54.47 | 47401 | 25495.88 | 1.85% | 5.00 |
| 2025-10-27 | 54.44 | 53.91 | 0.32 | 0.60% | 53.47 | 54.55 | 54756 | 29577.78 | 2.14% | 7.00 |
| 2025-10-24 | 52.40 | 53.59 | 1.72 | 3.32% | 52.13 | 53.96 | 59421 | 31623.19 | 2.32% | 4.00 |
| 2025-10-23 | 52.04 | 51.87 | -0.48 | -0.92% | 50.85 | 52.19 | 30831 | 15841.00 | 1.21% | 0.00 |
| 2025-10-22 | 51.81 | 52.35 | 0.07 | 0.13% | 51.81 | 53.11 | 41992 | 22054.55 | 1.64% | 0.00 |
| 2025-10-21 | 50.85 | 52.28 | 1.47 | 2.89% | 50.50 | 52.72 | 53974 | 28020.98 | 2.11% | 26.00 |
| 2025-10-20 | 50.67 | 50.81 | 1.13 | 2.27% | 50.11 | 51.48 | 40080 | 20384.96 | 1.57% | 0.00 |
| 2025-10-17 | 52.50 | 49.68 | -2.58 | -4.94% | 49.49 | 52.80 | 50836 | 25790.85 | 1.99% | 0.00 |
| 2025-10-16 | 52.52 | 52.26 | -0.42 | -0.80% | 51.88 | 52.94 | 38899 | 20403.94 | 1.52% | 1.00 |
| 2025-10-15 | 51.75 | 52.68 | 1.10 | 2.13% | 50.61 | 52.80 | 41053 | 21309.45 | 1.60% | 1.00 |
| 2025-10-14 | 54.39 | 51.58 | -2.50 | -4.62% | 51.50 | 55.01 | 61625 | 32775.89 | 2.41% | 6.00 |
兆龙互连(300913)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。
