| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.59 | 6.50 | -0.05 | -0.76% | 6.50 | 6.60 | 136146 | 8891.56 | 2.37% |
| 2025-10-24 | 6.62 | 6.55 | -0.04 | -0.61% | 6.51 | 6.73 | 144041 | 9517.52 | 2.51% |
| 2025-10-23 | 6.63 | 6.59 | -0.08 | -1.20% | 6.49 | 6.69 | 139916 | 9180.43 | 2.44% |
| 2025-10-22 | 6.56 | 6.67 | 0.06 | 0.91% | 6.52 | 6.79 | 181147 | 12120.28 | 3.16% |
| 2025-10-21 | 6.45 | 6.61 | 0.16 | 2.48% | 6.43 | 6.62 | 146995 | 9595.40 | 2.56% |
| 2025-10-20 | 6.45 | 6.45 | 0.00 | 0.00% | 6.40 | 6.51 | 115139 | 7426.03 | 2.01% |
| 2025-10-17 | 6.59 | 6.45 | -0.15 | -2.27% | 6.30 | 6.60 | 200999 | 13004.74 | 3.50% |
| 2025-10-16 | 6.72 | 6.60 | -0.11 | -1.64% | 6.58 | 6.77 | 166633 | 11107.35 | 2.90% |
| 2025-10-15 | 6.65 | 6.71 | 0.07 | 1.05% | 6.58 | 6.76 | 138604 | 9279.25 | 2.42% |
| 2025-10-14 | 6.65 | 6.64 | 0.02 | 0.30% | 6.57 | 6.86 | 229496 | 15447.93 | 4.00% |
| 2025-10-13 | 6.56 | 6.62 | -0.06 | -0.90% | 6.41 | 6.65 | 166600 | 10887.23 | 2.90% |
| 2025-10-10 | 6.53 | 6.68 | 0.12 | 1.83% | 6.53 | 6.80 | 224339 | 15050.56 | 3.91% |
| 2025-10-09 | 6.49 | 6.56 | 0.07 | 1.08% | 6.47 | 6.69 | 172436 | 11329.27 | 3.00% |
| 2025-09-30 | 6.50 | 6.49 | -0.03 | -0.46% | 6.44 | 6.57 | 145930 | 9468.83 | 2.54% |
| 2025-09-29 | 6.32 | 6.52 | 0.19 | 3.00% | 6.16 | 6.65 | 226592 | 14673.86 | 3.95% |
| 2025-09-26 | 6.45 | 6.33 | -0.14 | -2.16% | 6.29 | 6.45 | 104712 | 6670.49 | 1.82% |
| 2025-09-25 | 6.60 | 6.47 | -0.13 | -1.97% | 6.45 | 6.65 | 149668 | 9779.55 | 2.61% |
| 2025-09-24 | 6.34 | 6.60 | 0.27 | 4.27% | 6.27 | 6.61 | 215806 | 14052.86 | 3.76% |
| 2025-09-23 | 6.37 | 6.33 | -0.10 | -1.56% | 6.13 | 6.44 | 170387 | 10632.69 | 2.97% |
| 2025-09-22 | 6.45 | 6.43 | 0.03 | 0.47% | 6.34 | 6.51 | 128046 | 8208.05 | 2.23% |
| 2025-09-19 | 6.58 | 6.40 | -0.18 | -2.74% | 6.37 | 6.61 | 213356 | 13741.18 | 3.72% |
| 2025-09-18 | 6.71 | 6.58 | -0.18 | -2.66% | 6.53 | 6.77 | 252118 | 16788.09 | 4.39% |
| 2025-09-17 | 6.64 | 6.76 | 0.12 | 1.81% | 6.60 | 7.05 | 379515 | 26076.84 | 6.61% |
| 2025-09-16 | 6.49 | 6.64 | 0.15 | 2.31% | 6.39 | 6.72 | 248648 | 16287.99 | 4.33% |
| 2025-09-15 | 6.63 | 6.49 | -0.14 | -2.11% | 6.48 | 6.63 | 157825 | 10282.14 | 2.75% |
| 2025-09-12 | 6.70 | 6.63 | -0.06 | -0.90% | 6.58 | 6.75 | 202922 | 13500.57 | 3.54% |
| 2025-09-11 | 6.55 | 6.69 | 0.14 | 2.14% | 6.38 | 6.70 | 219914 | 14450.06 | 3.83% |
| 2025-09-10 | 6.65 | 6.55 | -0.09 | -1.36% | 6.51 | 6.73 | 161864 | 10648.96 | 2.82% |
| 2025-09-09 | 6.80 | 6.64 | -0.15 | -2.21% | 6.57 | 6.82 | 205098 | 13669.57 | 3.57% |
| 2025-09-08 | 6.85 | 6.79 | -0.02 | -0.29% | 6.75 | 6.97 | 205020 | 14019.08 | 3.57% |
| 2025-09-05 | 6.72 | 6.81 | 0.06 | 0.89% | 6.53 | 6.86 | 227178 | 15254.14 | 3.96% |
| 2025-09-04 | 6.75 | 6.75 | 0.03 | 0.45% | 6.60 | 6.87 | 246966 | 16619.00 | 4.30% |
| 2025-09-03 | 6.99 | 6.72 | -0.28 | -4.00% | 6.70 | 7.18 | 294423 | 20294.08 | 5.13% |
| 2025-09-02 | 7.07 | 7.00 | -0.05 | -0.71% | 6.80 | 7.07 | 256897 | 17850.87 | 4.48% |
| 2025-09-01 | 6.79 | 7.05 | 0.26 | 3.83% | 6.79 | 7.07 | 342178 | 23890.82 | 5.96% |
| 2025-08-29 | 6.82 | 6.79 | -0.05 | -0.73% | 6.77 | 6.97 | 163663 | 11192.88 | 2.85% |
| 2025-08-28 | 6.87 | 6.84 | -0.03 | -0.44% | 6.68 | 7.05 | 301074 | 20648.93 | 5.25% |
| 2025-08-27 | 7.23 | 6.87 | -0.37 | -5.11% | 6.87 | 7.23 | 435490 | 30733.85 | 7.59% |
| 2025-08-26 | 6.82 | 7.24 | 0.37 | 5.39% | 6.77 | 7.32 | 541017 | 38497.26 | 9.43% |
| 2025-08-25 | 6.97 | 6.87 | -0.10 | -1.43% | 6.82 | 7.00 | 287856 | 19834.16 | 5.02% |
| 2025-08-22 | 6.67 | 6.97 | 0.30 | 4.50% | 6.53 | 7.09 | 503622 | 34403.61 | 8.78% |
| 2025-08-21 | 6.74 | 6.67 | -0.05 | -0.74% | 6.62 | 6.75 | 178268 | 11899.96 | 3.11% |
| 2025-08-20 | 6.83 | 6.72 | -0.11 | -1.61% | 6.68 | 6.88 | 253048 | 17047.72 | 4.41% |
| 2025-08-19 | 6.95 | 6.83 | -0.12 | -1.73% | 6.82 | 7.11 | 311592 | 21681.65 | 5.43% |
| 2025-08-18 | 7.00 | 6.95 | -0.05 | -0.71% | 6.86 | 7.07 | 314934 | 21859.75 | 5.49% |
| 2025-08-15 | 6.73 | 7.00 | 0.22 | 3.24% | 6.64 | 7.20 | 548988 | 38146.96 | 9.57% |
| 2025-08-14 | 6.81 | 6.78 | -0.03 | -0.44% | 6.71 | 6.97 | 327886 | 22397.32 | 5.71% |
| 2025-08-13 | 6.73 | 6.81 | 0.08 | 1.19% | 6.58 | 6.88 | 407656 | 27481.96 | 7.10% |
| 2025-08-12 | 6.74 | 6.73 | -0.02 | -0.30% | 6.68 | 6.98 | 388910 | 26511.85 | 6.78% |
| 2025-08-11 | 6.68 | 6.75 | 0.14 | 2.12% | 6.56 | 6.92 | 655726 | 44086.35 | 11.43% |
| 2025-08-08 | 6.15 | 6.61 | 0.46 | 7.48% | 6.06 | 6.76 | 868935 | 56007.83 | 15.14% |
| 2025-08-07 | 6.28 | 6.15 | -0.15 | -2.38% | 6.13 | 6.32 | 409271 | 25362.71 | 7.13% |
| 2025-08-06 | 6.48 | 6.30 | -0.17 | -2.63% | 6.29 | 6.54 | 497310 | 31612.54 | 8.67% |
| 2025-08-05 | 6.63 | 6.47 | -0.19 | -2.85% | 6.37 | 6.70 | 633179 | 40999.39 | 11.03% |
| 2025-08-04 | 7.15 | 6.66 | -0.16 | -2.35% | 6.59 | 7.15 | 1148580 | 77660.55 | 20.01% |
| 2025-08-01 | 6.19 | 6.82 | 0.62 | 10.00% | 6.19 | 6.82 | 324298 | 21399.56 | 5.65% |
| 2025-07-31 | 6.33 | 6.20 | -0.13 | -2.05% | 6.18 | 6.33 | 174948 | 10954.66 | 3.05% |
| 2025-07-30 | 6.25 | 6.33 | 0.07 | 1.12% | 6.21 | 6.40 | 267552 | 16889.21 | 4.66% |
| 2025-07-29 | 6.23 | 6.26 | 0.05 | 0.81% | 6.07 | 6.27 | 171631 | 10635.57 | 2.99% |
| 2025-07-28 | 6.17 | 6.21 | 0.04 | 0.65% | 6.15 | 6.25 | 116305 | 7205.99 | 2.03% |
| 2025-07-25 | 6.25 | 6.17 | -0.07 | -1.12% | 6.16 | 6.29 | 132879 | 8280.88 | 2.32% |
| 2025-07-24 | 6.16 | 6.24 | 0.08 | 1.30% | 6.15 | 6.32 | 157781 | 9799.12 | 2.75% |
| 2025-07-23 | 6.14 | 6.16 | 0.02 | 0.33% | 6.10 | 6.22 | 125946 | 7759.53 | 2.19% |
| 2025-07-22 | 6.23 | 6.14 | -0.11 | -1.76% | 6.13 | 6.26 | 175685 | 10873.57 | 3.06% |
| 2025-07-21 | 6.31 | 6.25 | -0.05 | -0.79% | 6.19 | 6.35 | 134646 | 8402.60 | 2.35% |
| 2025-07-18 | 6.29 | 6.30 | 0.03 | 0.48% | 6.21 | 6.33 | 161818 | 10158.81 | 2.82% |
| 2025-07-17 | 6.22 | 6.27 | 0.04 | 0.64% | 6.20 | 6.35 | 145795 | 9153.45 | 2.54% |
| 2025-07-16 | 6.21 | 6.23 | 0.08 | 1.30% | 6.12 | 6.25 | 135570 | 8404.06 | 2.36% |
| 2025-07-15 | 6.29 | 6.15 | -0.13 | -2.07% | 6.08 | 6.31 | 214646 | 13241.63 | 3.74% |
| 2025-07-14 | 6.01 | 6.28 | 0.27 | 4.49% | 5.99 | 6.44 | 362759 | 22677.06 | 6.32% |
| 2025-07-11 | 6.01 | 6.01 | 0.00 | 0.00% | 5.90 | 6.04 | 154020 | 9198.92 | 2.68% |
| 2025-07-10 | 5.94 | 6.01 | 0.09 | 1.52% | 5.91 | 6.06 | 180273 | 10799.72 | 3.14% |
| 2025-07-09 | 5.93 | 5.92 | 0.01 | 0.17% | 5.83 | 5.95 | 149314 | 8784.97 | 2.60% |
| 2025-07-08 | 5.91 | 5.91 | -0.01 | -0.17% | 5.87 | 5.98 | 115998 | 6861.81 | 2.02% |
| 2025-07-07 | 5.81 | 5.92 | 0.08 | 1.37% | 5.81 | 5.97 | 172469 | 10202.88 | 3.01% |
| 2025-07-04 | 5.86 | 5.84 | -0.02 | -0.34% | 5.78 | 5.95 | 139275 | 8120.54 | 2.43% |
| 2025-07-03 | 5.66 | 5.86 | 0.16 | 2.81% | 5.66 | 5.88 | 214294 | 12448.15 | 3.73% |
| 2025-07-02 | 5.72 | 5.70 | -0.02 | -0.35% | 5.65 | 5.90 | 134821 | 7720.30 | 2.35% |
| 2025-07-01 | 5.59 | 5.72 | 0.13 | 2.33% | 5.58 | 5.73 | 182145 | 10332.05 | 3.17% |
| 2025-06-30 | 5.58 | 5.59 | 0.00 | 0.00% | 5.51 | 5.59 | 95125 | 5281.62 | 1.66% |
太龙药业(600222)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。
