| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.51 | 7.12 | -0.34 | -4.56% | 7.11 | 7.52 | 436212 | 31688.75 | 7.60% |
| 2025-12-11 | 7.38 | 7.46 | 0.01 | 0.13% | 7.08 | 7.57 | 691130 | 50445.24 | 12.04% |
| 2025-12-10 | 7.77 | 7.45 | -0.75 | -9.15% | 7.40 | 7.79 | 745969 | 56626.39 | 13.00% |
| 2025-12-09 | 9.44 | 8.20 | -0.38 | -4.43% | 7.72 | 9.44 | 1371442 | 114604.17 | 23.90% |
| 2025-12-01 | 8.24 | 8.58 | 0.54 | 6.72% | 8.01 | 8.84 | 897401 | 76602.25 | 15.64% |
| 2025-11-28 | 7.66 | 8.04 | 0.41 | 5.37% | 7.55 | 8.07 | 670768 | 52716.75 | 11.69% |
| 2025-11-27 | 7.46 | 7.63 | 0.14 | 1.87% | 7.37 | 7.70 | 386793 | 29231.45 | 6.74% |
| 2025-11-26 | 7.52 | 7.49 | -0.06 | -0.79% | 7.45 | 7.73 | 367949 | 27942.36 | 6.41% |
| 2025-11-25 | 7.45 | 7.55 | 0.18 | 2.44% | 7.41 | 7.65 | 368499 | 27716.06 | 6.42% |
| 2025-11-24 | 7.20 | 7.37 | 0.19 | 2.65% | 7.18 | 7.44 | 267491 | 19631.71 | 4.66% |
| 2025-11-21 | 7.30 | 7.18 | -0.26 | -3.49% | 7.07 | 7.46 | 270266 | 19547.34 | 4.71% |
| 2025-11-20 | 7.27 | 7.44 | 0.24 | 3.33% | 7.12 | 7.50 | 344250 | 25216.21 | 6.00% |
| 2025-11-19 | 7.52 | 7.20 | -0.33 | -4.38% | 7.16 | 7.57 | 276358 | 20164.98 | 4.82% |
| 2025-11-18 | 7.79 | 7.53 | -0.33 | -4.20% | 7.45 | 7.87 | 370940 | 28065.92 | 6.46% |
| 2025-11-17 | 7.77 | 7.86 | 0.06 | 0.77% | 7.69 | 7.98 | 453453 | 35424.71 | 7.90% |
| 2025-11-14 | 7.75 | 7.80 | -0.10 | -1.27% | 7.74 | 8.27 | 794789 | 63459.50 | 13.85% |
| 2025-11-13 | 7.51 | 7.90 | 0.37 | 4.91% | 7.37 | 7.91 | 793421 | 60978.59 | 13.83% |
| 2025-11-12 | 7.59 | 7.53 | 0.02 | 0.27% | 7.31 | 7.77 | 945393 | 70837.78 | 16.47% |
| 2025-11-11 | 6.81 | 7.51 | 0.68 | 9.96% | 6.77 | 7.51 | 630616 | 46095.12 | 10.99% |
| 2025-11-10 | 6.75 | 6.83 | 0.08 | 1.19% | 6.74 | 6.85 | 179371 | 12206.33 | 3.13% |
| 2025-11-07 | 6.63 | 6.75 | 0.13 | 1.96% | 6.61 | 6.79 | 197738 | 13321.02 | 3.45% |
| 2025-11-06 | 6.68 | 6.62 | -0.06 | -0.90% | 6.57 | 6.71 | 110907 | 7329.17 | 1.93% |
| 2025-11-05 | 6.56 | 6.68 | 0.07 | 1.06% | 6.56 | 6.79 | 172640 | 11530.96 | 3.01% |
| 2025-11-04 | 6.58 | 6.61 | 0.03 | 0.46% | 6.51 | 6.64 | 140940 | 9281.21 | 2.46% |
| 2025-11-03 | 6.49 | 6.58 | 0.14 | 2.17% | 6.46 | 6.62 | 193325 | 12656.22 | 3.37% |
| 2025-10-31 | 6.26 | 6.44 | 0.18 | 2.88% | 6.25 | 6.47 | 157977 | 10142.42 | 2.75% |
| 2025-10-30 | 6.44 | 6.26 | -0.17 | -2.64% | 6.24 | 6.45 | 192595 | 12182.88 | 3.36% |
| 2025-10-29 | 6.47 | 6.43 | -0.04 | -0.62% | 6.39 | 6.48 | 129891 | 8340.79 | 2.26% |
| 2025-10-28 | 6.51 | 6.47 | -0.03 | -0.46% | 6.45 | 6.56 | 110765 | 7201.45 | 1.93% |
| 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% |
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。
