| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.74 | 6.88 | 0.15 | 2.23% | 6.73 | 6.92 | 126231 | 8639.73 | 2.20% |
| 2026-03-24 | 6.55 | 6.73 | 0.38 | 5.98% | 6.39 | 6.74 | 214178 | 13990.25 | 3.73% |
| 2026-03-23 | 6.91 | 6.35 | -0.71 | -10.06% | 6.35 | 6.97 | 319669 | 21083.99 | 5.57% |
| 2026-03-20 | 7.27 | 7.06 | -0.20 | -2.75% | 7.06 | 7.32 | 145539 | 10423.42 | 2.54% |
| 2026-03-19 | 7.34 | 7.26 | -0.12 | -1.63% | 7.20 | 7.46 | 188771 | 13839.23 | 3.29% |
| 2026-03-18 | 7.23 | 7.38 | 0.15 | 2.07% | 7.19 | 7.39 | 141079 | 10319.22 | 2.46% |
| 2026-03-17 | 7.51 | 7.23 | -0.28 | -3.73% | 7.21 | 7.57 | 194158 | 14303.29 | 3.38% |
| 2026-03-16 | 7.32 | 7.51 | 0.19 | 2.60% | 7.28 | 7.53 | 232678 | 17310.94 | 4.05% |
| 2026-03-13 | 7.34 | 7.32 | 0.00 | 0.00% | 7.27 | 7.42 | 176545 | 12977.34 | 3.08% |
| 2026-03-12 | 7.33 | 7.32 | -0.02 | -0.27% | 7.27 | 7.39 | 131419 | 9608.01 | 2.29% |
| 2026-03-11 | 7.43 | 7.34 | -0.09 | -1.21% | 7.27 | 7.45 | 174190 | 12758.25 | 3.04% |
| 2026-03-10 | 7.38 | 7.43 | 0.09 | 1.23% | 7.31 | 7.48 | 206602 | 15294.95 | 3.60% |
| 2026-03-09 | 7.28 | 7.34 | -0.03 | -0.41% | 7.18 | 7.39 | 204605 | 14923.98 | 3.57% |
| 2026-03-06 | 7.15 | 7.37 | 0.23 | 3.22% | 7.10 | 7.39 | 266403 | 19475.29 | 4.64% |
| 2026-03-05 | 6.93 | 7.14 | 0.27 | 3.93% | 6.93 | 7.14 | 203169 | 14333.12 | 3.54% |
| 2026-03-04 | 6.85 | 6.87 | -0.01 | -0.15% | 6.77 | 6.92 | 131046 | 8975.01 | 2.28% |
| 2026-03-03 | 7.09 | 6.88 | -0.15 | -2.13% | 6.85 | 7.20 | 229238 | 16056.51 | 3.99% |
| 2026-03-02 | 7.19 | 7.03 | -0.27 | -3.70% | 6.98 | 7.23 | 222060 | 15706.18 | 3.87% |
| 2026-02-27 | 7.25 | 7.30 | 0.05 | 0.69% | 7.21 | 7.33 | 182028 | 13238.01 | 3.17% |
| 2026-02-26 | 7.15 | 7.25 | 0.09 | 1.26% | 7.06 | 7.32 | 336676 | 24295.96 | 5.87% |
| 2026-02-25 | 7.09 | 7.16 | 0.20 | 2.87% | 6.98 | 7.16 | 315621 | 22340.21 | 5.50% |
| 2026-02-24 | 6.75 | 6.96 | 0.28 | 4.19% | 6.71 | 7.10 | 384678 | 26841.33 | 6.70% |
| 2026-02-13 | 6.71 | 6.68 | 0.01 | 0.15% | 6.66 | 6.76 | 107818 | 7216.87 | 1.88% |
| 2026-02-12 | 6.82 | 6.67 | -0.14 | -2.06% | 6.66 | 6.82 | 151329 | 10138.66 | 2.64% |
| 2026-02-11 | 6.75 | 6.81 | 0.05 | 0.74% | 6.72 | 6.87 | 152730 | 10382.25 | 2.66% |
| 2026-02-10 | 6.78 | 6.76 | -0.04 | -0.59% | 6.73 | 6.86 | 179573 | 12227.72 | 3.13% |
| 2026-02-09 | 6.77 | 6.80 | -0.01 | -0.15% | 6.74 | 6.88 | 248449 | 16897.21 | 4.33% |
| 2026-02-06 | 7.00 | 6.81 | 0.03 | 0.44% | 6.79 | 7.18 | 395599 | 27579.61 | 6.89% |
| 2026-02-05 | 6.64 | 6.78 | 0.11 | 1.65% | 6.64 | 6.80 | 150598 | 10153.39 | 2.62% |
| 2026-02-04 | 6.58 | 6.67 | 0.06 | 0.91% | 6.57 | 6.68 | 107283 | 7116.07 | 1.87% |
| 2026-02-03 | 6.56 | 6.61 | 0.07 | 1.07% | 6.54 | 6.64 | 101498 | 6688.02 | 1.77% |
| 2026-02-02 | 6.73 | 6.54 | -0.20 | -2.97% | 6.50 | 6.75 | 163616 | 10876.60 | 2.85% |
| 2026-01-30 | 6.72 | 6.74 | -0.03 | -0.44% | 6.70 | 6.84 | 171504 | 11592.61 | 2.99% |
| 2026-01-29 | 6.75 | 6.77 | -0.02 | -0.29% | 6.66 | 6.82 | 193072 | 13001.55 | 3.36% |
| 2026-01-28 | 6.99 | 6.79 | -0.20 | -2.86% | 6.78 | 6.99 | 208082 | 14227.06 | 3.63% |
| 2026-01-27 | 7.11 | 6.99 | -0.20 | -2.78% | 6.82 | 7.13 | 368466 | 25558.06 | 6.42% |
| 2026-01-26 | 6.90 | 7.19 | 0.33 | 4.81% | 6.90 | 7.41 | 741411 | 53285.29 | 12.92% |
| 2026-01-23 | 6.70 | 6.86 | 0.18 | 2.69% | 6.70 | 6.93 | 275482 | 18827.44 | 4.80% |
| 2026-01-22 | 6.57 | 6.68 | 0.14 | 2.14% | 6.52 | 6.68 | 176172 | 11686.96 | 3.07% |
| 2026-01-21 | 6.52 | 6.54 | 0.00 | 0.00% | 6.46 | 6.58 | 130170 | 8505.89 | 2.27% |
| 2026-01-20 | 6.61 | 6.54 | -0.06 | -0.91% | 6.52 | 6.64 | 145584 | 9557.41 | 2.54% |
| 2026-01-19 | 6.56 | 6.60 | 0.00 | 0.00% | 6.51 | 6.60 | 122360 | 8035.88 | 2.13% |
| 2026-01-16 | 6.60 | 6.60 | 0.02 | 0.30% | 6.50 | 6.61 | 180826 | 11846.91 | 3.15% |
| 2026-01-15 | 6.69 | 6.58 | -0.18 | -2.66% | 6.56 | 6.71 | 204343 | 13516.37 | 3.56% |
| 2026-01-14 | 6.89 | 6.76 | -0.10 | -1.46% | 6.67 | 6.92 | 405062 | 27535.55 | 7.06% |
| 2026-01-13 | 6.72 | 6.86 | 0.17 | 2.54% | 6.69 | 6.98 | 511108 | 35040.73 | 8.91% |
| 2026-01-12 | 6.72 | 6.69 | -0.05 | -0.74% | 6.64 | 6.79 | 283518 | 18930.25 | 4.94% |
| 2026-01-09 | 6.80 | 6.74 | -0.03 | -0.44% | 6.69 | 6.84 | 217523 | 14663.36 | 3.79% |
| 2026-01-08 | 6.74 | 6.78 | 0.04 | 0.59% | 6.68 | 6.85 | 158446 | 10777.55 | 2.76% |
| 2026-01-07 | 6.75 | 6.74 | -0.01 | -0.15% | 6.66 | 6.79 | 160493 | 10773.92 | 2.80% |
| 2026-01-06 | 6.73 | 6.75 | 0.04 | 0.60% | 6.66 | 6.81 | 201054 | 13535.67 | 3.50% |
| 2026-01-05 | 6.56 | 6.71 | 0.13 | 1.98% | 6.56 | 6.73 | 163844 | 10975.39 | 2.85% |
| 2025-12-31 | 6.65 | 6.58 | -0.08 | -1.20% | 6.50 | 6.65 | 145205 | 9547.08 | 2.53% |
| 2025-12-30 | 6.55 | 6.66 | 0.10 | 1.52% | 6.50 | 6.77 | 234144 | 15543.53 | 4.08% |
| 2025-12-29 | 6.79 | 6.56 | -0.23 | -3.39% | 6.49 | 6.80 | 300955 | 19934.28 | 5.24% |
| 2025-12-26 | 6.95 | 6.79 | -0.15 | -2.16% | 6.79 | 6.95 | 204556 | 13979.88 | 3.56% |
| 2025-12-25 | 6.85 | 6.94 | 0.08 | 1.17% | 6.82 | 7.02 | 198734 | 13822.21 | 3.46% |
| 2025-12-24 | 6.86 | 6.86 | 0.00 | 0.00% | 6.75 | 6.88 | 169952 | 11583.82 | 2.96% |
| 2025-12-23 | 7.08 | 6.86 | -0.17 | -2.42% | 6.85 | 7.12 | 193913 | 13416.09 | 3.38% |
| 2025-12-22 | 7.12 | 7.03 | -0.12 | -1.68% | 7.00 | 7.18 | 222101 | 15670.61 | 3.87% |
| 2025-12-19 | 7.00 | 7.15 | 0.19 | 2.73% | 6.95 | 7.18 | 233951 | 16669.54 | 4.08% |
| 2025-12-18 | 7.05 | 6.96 | -0.11 | -1.56% | 6.93 | 7.17 | 267512 | 18888.78 | 4.66% |
| 2025-12-17 | 6.76 | 7.07 | 0.35 | 5.21% | 6.68 | 7.15 | 375052 | 25910.45 | 6.54% |
| 2025-12-16 | 6.86 | 6.72 | -0.16 | -2.33% | 6.61 | 6.95 | 311922 | 20943.70 | 5.44% |
| 2025-12-15 | 7.02 | 6.88 | -0.24 | -3.37% | 6.88 | 7.07 | 357889 | 24868.56 | 6.24% |
| 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% |
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。
