| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 5.00 | 4.99 | -0.04 | -0.80% | 4.95 | 5.06 | 102269 | 5121.54 | 1.78% |
| 2025-04-10 | 4.96 | 5.03 | 0.12 | 2.44% | 4.96 | 5.08 | 167135 | 8405.59 | 2.91% |
| 2025-04-09 | 4.89 | 4.91 | 0.00 | 0.00% | 4.51 | 4.94 | 261589 | 12343.15 | 4.56% |
| 2025-04-08 | 4.98 | 4.91 | -0.08 | -1.60% | 4.79 | 5.06 | 229385 | 11276.69 | 4.00% |
| 2025-04-07 | 5.36 | 4.99 | -0.55 | -9.93% | 4.99 | 5.36 | 284740 | 14597.37 | 4.96% |
| 2025-04-03 | 5.38 | 5.54 | 0.12 | 2.21% | 5.36 | 5.56 | 223747 | 12297.10 | 3.90% |
| 2025-04-02 | 5.48 | 5.42 | -0.06 | -1.09% | 5.39 | 5.51 | 164725 | 8977.99 | 2.87% |
| 2025-04-01 | 5.26 | 5.48 | 0.23 | 4.38% | 5.25 | 5.57 | 306337 | 16710.29 | 5.34% |
| 2025-03-31 | 5.33 | 5.25 | -0.11 | -2.05% | 5.18 | 5.34 | 138021 | 7246.97 | 2.41% |
| 2025-03-28 | 5.40 | 5.36 | -0.05 | -0.92% | 5.36 | 5.52 | 163183 | 8850.37 | 2.84% |
| 2025-03-27 | 5.36 | 5.41 | 0.06 | 1.12% | 5.24 | 5.43 | 135373 | 7242.37 | 2.36% |
| 2025-03-26 | 5.27 | 5.35 | 0.05 | 0.94% | 5.22 | 5.38 | 129507 | 6914.94 | 2.26% |
| 2025-03-25 | 5.26 | 5.30 | 0.03 | 0.57% | 5.19 | 5.33 | 140261 | 7369.63 | 2.44% |
| 2025-03-24 | 5.33 | 5.27 | -0.15 | -2.77% | 5.18 | 5.45 | 227740 | 12074.21 | 3.97% |
| 2025-03-21 | 5.70 | 5.42 | -0.11 | -1.99% | 5.39 | 5.72 | 354896 | 19622.82 | 6.18% |
| 2025-03-20 | 5.43 | 5.53 | 0.10 | 1.84% | 5.41 | 5.53 | 187657 | 10288.20 | 3.27% |
| 2025-03-19 | 5.48 | 5.43 | 0.04 | 0.74% | 5.41 | 5.56 | 221122 | 12106.32 | 3.85% |
| 2025-03-18 | 5.37 | 5.39 | 0.02 | 0.37% | 5.34 | 5.40 | 79776 | 4286.04 | 1.39% |
| 2025-03-17 | 5.35 | 5.37 | 0.03 | 0.56% | 5.34 | 5.45 | 136282 | 7348.66 | 2.37% |
| 2025-03-14 | 5.25 | 5.34 | 0.10 | 1.91% | 5.22 | 5.34 | 127053 | 6727.21 | 2.21% |
| 2025-03-13 | 5.28 | 5.24 | -0.04 | -0.76% | 5.20 | 5.29 | 94015 | 4916.31 | 1.64% |
| 2025-03-12 | 5.25 | 5.28 | 0.03 | 0.57% | 5.23 | 5.32 | 98601 | 5202.48 | 1.72% |
| 2025-03-11 | 5.23 | 5.25 | -0.03 | -0.57% | 5.20 | 5.26 | 87227 | 4561.85 | 1.52% |
| 2025-03-10 | 5.24 | 5.28 | 0.02 | 0.38% | 5.24 | 5.32 | 87737 | 4630.98 | 1.53% |
| 2025-03-07 | 5.32 | 5.26 | -0.06 | -1.13% | 5.23 | 5.32 | 139690 | 7360.45 | 2.43% |
| 2025-03-06 | 5.30 | 5.32 | 0.02 | 0.38% | 5.22 | 5.33 | 133229 | 7038.52 | 2.32% |
| 2025-03-05 | 5.38 | 5.30 | -0.07 | -1.30% | 5.25 | 5.39 | 121170 | 6400.60 | 2.11% |
| 2025-03-04 | 5.35 | 5.37 | 0.00 | 0.00% | 5.33 | 5.40 | 101188 | 5423.46 | 1.76% |
| 2025-03-03 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.50 | 120772 | 6544.52 | 2.10% |
| 2025-02-28 | 5.46 | 5.38 | -0.09 | -1.65% | 5.36 | 5.49 | 119766 | 6474.95 | 2.09% |
| 2025-02-27 | 5.52 | 5.47 | -0.07 | -1.26% | 5.39 | 5.54 | 166182 | 9064.37 | 2.90% |
| 2025-02-26 | 5.56 | 5.54 | -0.01 | -0.18% | 5.47 | 5.61 | 180442 | 9970.66 | 3.14% |
| 2025-02-25 | 5.49 | 5.55 | 0.02 | 0.36% | 5.45 | 5.63 | 262018 | 14561.47 | 4.57% |
| 2025-02-24 | 5.37 | 5.53 | 0.18 | 3.36% | 5.33 | 5.58 | 381619 | 20897.33 | 6.65% |
| 2025-02-21 | 5.47 | 5.35 | -0.07 | -1.29% | 5.33 | 5.50 | 263471 | 14153.16 | 4.59% |
| 2025-02-20 | 5.25 | 5.42 | 0.17 | 3.24% | 5.24 | 5.78 | 467978 | 25809.36 | 8.15% |
| 2025-02-19 | 5.26 | 5.25 | 0.01 | 0.19% | 5.18 | 5.26 | 103606 | 5407.85 | 1.81% |
| 2025-02-18 | 5.39 | 5.24 | -0.16 | -2.96% | 5.23 | 5.40 | 121866 | 6466.67 | 2.12% |
| 2025-02-17 | 5.39 | 5.40 | 0.06 | 1.12% | 5.33 | 5.44 | 116863 | 6295.57 | 2.04% |
| 2025-02-14 | 5.34 | 5.34 | 0.00 | 0.00% | 5.33 | 5.42 | 102418 | 5500.00 | 1.78% |
| 2025-02-13 | 5.39 | 5.34 | -0.05 | -0.93% | 5.34 | 5.41 | 90678 | 4865.76 | 1.58% |
| 2025-02-12 | 5.43 | 5.39 | -0.05 | -0.92% | 5.33 | 5.45 | 143135 | 7689.58 | 2.49% |
| 2025-02-11 | 5.49 | 5.44 | -0.05 | -0.91% | 5.41 | 5.50 | 111323 | 6044.54 | 1.94% |
| 2025-02-10 | 5.39 | 5.49 | 0.10 | 1.86% | 5.39 | 5.50 | 183425 | 10010.41 | 3.20% |
| 2025-02-07 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.43 | 166712 | 8987.98 | 2.90% |
| 2025-02-06 | 5.32 | 5.39 | 0.03 | 0.56% | 5.25 | 5.40 | 147984 | 7924.04 | 2.58% |
| 2025-02-05 | 5.31 | 5.36 | 0.10 | 1.90% | 5.30 | 5.47 | 188384 | 10126.20 | 3.28% |
| 2025-01-27 | 5.19 | 5.26 | 0.07 | 1.35% | 5.17 | 5.29 | 105196 | 5519.73 | 1.88% |
| 2025-01-24 | 5.24 | 5.19 | 0.01 | 0.19% | 5.15 | 5.28 | 125402 | 6522.80 | 2.24% |
| 2025-01-23 | 5.17 | 5.18 | 0.06 | 1.17% | 5.15 | 5.30 | 155699 | 8168.46 | 2.78% |
| 2025-01-22 | 5.16 | 5.12 | -0.04 | -0.78% | 5.06 | 5.16 | 89721 | 4574.87 | 1.60% |
| 2025-01-21 | 5.26 | 5.16 | -0.09 | -1.71% | 5.12 | 5.27 | 126483 | 6532.15 | 2.26% |
| 2025-01-20 | 5.13 | 5.25 | 0.17 | 3.35% | 5.07 | 5.34 | 220584 | 11535.59 | 3.94% |
| 2025-01-17 | 5.04 | 5.08 | 0.02 | 0.40% | 5.00 | 5.11 | 90532 | 4581.63 | 1.62% |
| 2025-01-16 | 5.02 | 5.06 | 0.06 | 1.20% | 5.00 | 5.12 | 116941 | 5915.41 | 2.09% |
| 2025-01-15 | 5.12 | 5.00 | -0.12 | -2.34% | 4.98 | 5.12 | 132073 | 6635.42 | 2.36% |
| 2025-01-14 | 5.05 | 5.12 | 0.20 | 4.07% | 4.95 | 5.14 | 158400 | 8010.64 | 2.83% |
| 2025-01-13 | 4.92 | 4.92 | -0.02 | -0.40% | 4.71 | 4.98 | 154491 | 7513.19 | 2.76% |
| 2025-01-10 | 5.23 | 4.94 | -0.30 | -5.73% | 4.92 | 5.25 | 244082 | 12352.85 | 4.36% |
| 2025-01-09 | 5.42 | 5.24 | -0.16 | -2.96% | 5.22 | 5.44 | 269717 | 14251.75 | 4.82% |
| 2025-01-08 | 5.40 | 5.40 | -0.01 | -0.18% | 5.29 | 5.51 | 353261 | 19120.96 | 6.32% |
| 2025-01-07 | 5.48 | 5.41 | -0.04 | -0.73% | 5.26 | 5.55 | 537498 | 28973.68 | 9.61% |
| 2025-01-06 | 5.08 | 5.45 | 0.50 | 10.10% | 5.01 | 5.45 | 507951 | 27032.97 | 9.08% |
| 2025-01-03 | 5.00 | 4.95 | -0.04 | -0.80% | 4.90 | 5.12 | 141367 | 7083.13 | 2.53% |
| 2025-01-02 | 5.08 | 4.99 | -0.10 | -1.96% | 4.94 | 5.12 | 114949 | 5791.53 | 2.05% |
| 2024-12-31 | 5.18 | 5.09 | -0.10 | -1.93% | 5.07 | 5.22 | 130884 | 6702.80 | 2.34% |
| 2024-12-30 | 5.23 | 5.19 | -0.06 | -1.14% | 5.15 | 5.25 | 99767 | 5179.15 | 1.78% |
| 2024-12-27 | 5.14 | 5.25 | 0.10 | 1.94% | 5.10 | 5.31 | 138417 | 7254.09 | 2.47% |
| 2024-12-26 | 5.16 | 5.15 | -0.03 | -0.58% | 5.11 | 5.21 | 119749 | 6170.55 | 2.14% |
| 2024-12-25 | 5.31 | 5.18 | -0.10 | -1.89% | 5.15 | 5.35 | 168844 | 8833.68 | 3.02% |
| 2024-12-24 | 5.15 | 5.28 | 0.21 | 4.14% | 5.09 | 5.29 | 194282 | 10135.89 | 3.47% |
| 2024-12-23 | 5.48 | 5.07 | -0.37 | -6.80% | 5.06 | 5.48 | 236226 | 12295.36 | 4.22% |
| 2024-12-20 | 5.31 | 5.44 | 0.13 | 2.45% | 5.29 | 5.46 | 145994 | 7855.53 | 2.61% |
| 2024-12-19 | 5.30 | 5.31 | -0.04 | -0.75% | 5.22 | 5.37 | 110165 | 5816.91 | 1.97% |
| 2024-12-18 | 5.40 | 5.35 | -0.01 | -0.19% | 5.26 | 5.44 | 110533 | 5929.07 | 1.98% |
| 2024-12-17 | 5.63 | 5.36 | -0.28 | -4.96% | 5.31 | 5.64 | 191319 | 10378.58 | 3.42% |
| 2024-12-16 | 5.62 | 5.64 | 0.02 | 0.36% | 5.62 | 5.71 | 137157 | 7765.35 | 2.45% |
| 2024-12-13 | 5.69 | 5.62 | -0.11 | -1.92% | 5.60 | 5.74 | 169713 | 9599.95 | 3.03% |
| 2024-12-12 | 5.65 | 5.73 | 0.12 | 2.14% | 5.56 | 5.74 | 264524 | 15025.55 | 4.73% |
| 2024-12-11 | 5.52 | 5.61 | 0.12 | 2.19% | 5.50 | 5.61 | 179520 | 10007.65 | 3.21% |
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。
