| 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 | 12.20 | 12.56 | 0.27 | 2.20% | 12.18 | 13.02 | 117843 | 14881.61 | 3.14% |
| 2026-03-24 | 12.10 | 12.29 | 0.34 | 2.85% | 11.71 | 12.30 | 103249 | 12401.53 | 2.75% |
| 2026-03-23 | 12.90 | 11.95 | -1.33 | -10.02% | 11.95 | 12.97 | 145798 | 18032.88 | 3.89% |
| 2026-03-20 | 13.79 | 13.28 | -0.44 | -3.21% | 13.19 | 13.83 | 131366 | 17637.91 | 3.50% |
| 2026-03-19 | 14.01 | 13.72 | -0.42 | -2.97% | 13.60 | 14.07 | 115559 | 15934.22 | 3.08% |
| 2026-03-18 | 14.23 | 14.14 | -0.08 | -0.56% | 13.77 | 14.39 | 156588 | 22023.02 | 4.18% |
| 2026-03-17 | 14.55 | 14.22 | -0.49 | -3.33% | 14.08 | 14.72 | 180619 | 25993.42 | 4.82% |
| 2026-03-16 | 14.15 | 14.71 | 0.43 | 3.01% | 14.07 | 14.94 | 281274 | 40947.17 | 7.50% |
| 2026-03-13 | 14.64 | 14.28 | -0.42 | -2.86% | 14.01 | 14.81 | 258518 | 37180.79 | 6.89% |
| 2026-03-12 | 15.02 | 14.70 | -0.32 | -2.13% | 14.59 | 15.36 | 374730 | 55361.11 | 9.99% |
| 2026-03-11 | 14.10 | 15.02 | 1.37 | 10.04% | 13.84 | 15.02 | 403751 | 59066.48 | 10.77% |
| 2026-03-10 | 12.49 | 13.65 | 1.24 | 9.99% | 12.47 | 13.65 | 222098 | 29647.36 | 5.92% |
| 2026-03-09 | 12.80 | 12.41 | -0.58 | -4.46% | 12.24 | 12.80 | 105299 | 13082.65 | 2.81% |
| 2026-03-06 | 12.90 | 12.99 | 0.09 | 0.70% | 12.76 | 13.07 | 49131 | 6372.48 | 1.31% |
| 2026-03-05 | 13.07 | 12.90 | 0.00 | 0.00% | 12.74 | 13.09 | 52722 | 6831.08 | 1.41% |
| 2026-03-04 | 12.62 | 12.90 | 0.14 | 1.10% | 12.59 | 12.98 | 60558 | 7744.64 | 1.61% |
| 2026-03-03 | 13.06 | 12.76 | -0.31 | -2.37% | 12.70 | 13.31 | 74542 | 9690.43 | 1.99% |
| 2026-03-02 | 13.27 | 13.07 | -0.46 | -3.40% | 12.97 | 13.39 | 84124 | 11042.63 | 2.24% |
| 2026-02-27 | 13.41 | 13.53 | 0.02 | 0.15% | 13.40 | 13.70 | 64803 | 8761.54 | 1.73% |
| 2026-02-26 | 13.22 | 13.51 | 0.30 | 2.27% | 13.05 | 13.53 | 83894 | 11171.93 | 2.24% |
| 2026-02-25 | 13.17 | 13.21 | 0.03 | 0.23% | 13.08 | 13.40 | 69410 | 9189.00 | 1.85% |
| 2026-02-24 | 13.39 | 13.18 | -0.06 | -0.45% | 12.87 | 13.39 | 85497 | 11189.66 | 2.28% |
| 2026-02-13 | 13.40 | 13.24 | -0.09 | -0.68% | 12.70 | 13.56 | 151750 | 20003.94 | 4.05% |
| 2026-02-12 | 13.10 | 13.33 | 0.47 | 3.65% | 13.10 | 13.79 | 162572 | 21833.38 | 4.34% |
| 2026-02-11 | 12.33 | 12.86 | 0.61 | 4.98% | 12.29 | 13.27 | 153299 | 19678.46 | 4.09% |
| 2026-02-10 | 12.32 | 12.25 | -0.07 | -0.57% | 12.24 | 12.38 | 33187 | 4080.10 | 0.89% |
| 2026-02-09 | 12.18 | 12.32 | 0.15 | 1.23% | 12.11 | 12.50 | 64274 | 7945.58 | 1.71% |
| 2026-02-06 | 12.05 | 12.17 | 0.08 | 0.66% | 11.93 | 12.29 | 53329 | 6487.62 | 1.42% |
| 2026-02-05 | 12.10 | 12.09 | -0.04 | -0.33% | 12.04 | 12.38 | 67944 | 8281.44 | 1.81% |
| 2026-02-04 | 12.12 | 12.13 | 0.01 | 0.08% | 12.00 | 12.29 | 46142 | 5591.05 | 1.23% |
| 2026-02-03 | 12.10 | 12.12 | 0.04 | 0.33% | 12.01 | 12.20 | 42625 | 5160.30 | 1.14% |
| 2026-02-02 | 12.18 | 12.08 | -0.25 | -2.03% | 12.08 | 12.43 | 53813 | 6590.20 | 1.44% |
| 2026-01-30 | 12.12 | 12.33 | 0.12 | 0.98% | 12.05 | 12.36 | 62094 | 7572.44 | 1.66% |
| 2026-01-29 | 12.33 | 12.21 | -0.18 | -1.45% | 12.13 | 12.56 | 66658 | 8216.10 | 1.78% |
| 2026-01-28 | 12.33 | 12.39 | 0.06 | 0.49% | 12.05 | 12.42 | 68469 | 8366.45 | 1.83% |
| 2026-01-27 | 12.28 | 12.33 | -0.01 | -0.08% | 11.93 | 12.36 | 59489 | 7244.44 | 1.59% |
| 2026-01-26 | 12.82 | 12.34 | -0.48 | -3.74% | 12.17 | 12.83 | 93178 | 11570.31 | 2.48% |
| 2026-01-23 | 12.61 | 12.82 | 0.21 | 1.67% | 12.43 | 12.95 | 105940 | 13498.54 | 2.83% |
| 2026-01-22 | 12.60 | 12.61 | -0.10 | -0.79% | 12.51 | 12.80 | 62701 | 7888.06 | 1.67% |
| 2026-01-21 | 12.59 | 12.71 | 0.02 | 0.16% | 12.23 | 12.80 | 66257 | 8379.79 | 1.77% |
| 2026-01-20 | 12.86 | 12.69 | -0.14 | -1.09% | 12.55 | 13.00 | 82486 | 10512.13 | 2.20% |
| 2026-01-19 | 13.20 | 12.83 | -0.53 | -3.97% | 12.68 | 13.28 | 118614 | 15257.26 | 3.16% |
| 2026-01-16 | 13.15 | 13.36 | 0.26 | 1.98% | 13.05 | 13.64 | 134754 | 17998.06 | 3.59% |
| 2026-01-15 | 13.51 | 13.10 | -0.73 | -5.28% | 13.01 | 13.70 | 138804 | 18308.12 | 3.70% |
| 2026-01-14 | 12.88 | 13.83 | 1.04 | 8.13% | 12.84 | 13.98 | 251551 | 34057.98 | 6.71% |
| 2026-01-13 | 13.05 | 12.79 | -0.25 | -1.92% | 12.78 | 13.12 | 73582 | 9523.38 | 1.96% |
| 2026-01-12 | 13.18 | 13.04 | -0.21 | -1.58% | 12.90 | 13.30 | 85627 | 11173.56 | 2.28% |
| 2026-01-09 | 12.90 | 13.25 | 0.35 | 2.71% | 12.85 | 13.38 | 81229 | 10717.09 | 2.17% |
| 2026-01-08 | 13.08 | 12.90 | -0.23 | -1.75% | 12.85 | 13.10 | 79055 | 10239.93 | 2.11% |
| 2026-01-07 | 13.24 | 13.13 | -0.16 | -1.20% | 13.08 | 13.63 | 110968 | 14680.53 | 2.96% |
| 2026-01-06 | 12.78 | 13.29 | 0.57 | 4.48% | 12.61 | 13.66 | 171293 | 22837.07 | 4.57% |
| 2026-01-05 | 12.04 | 12.72 | 0.68 | 5.65% | 12.04 | 13.24 | 196756 | 25304.28 | 5.25% |
| 2025-12-31 | 11.91 | 12.04 | 0.10 | 0.84% | 11.86 | 12.23 | 75545 | 9084.78 | 2.01% |
| 2025-12-30 | 12.25 | 11.94 | 0.04 | 0.34% | 11.79 | 12.25 | 58206 | 6940.13 | 1.55% |
| 2025-12-29 | 12.07 | 11.90 | -0.27 | -2.22% | 11.89 | 12.15 | 50687 | 6065.42 | 1.35% |
| 2025-12-26 | 12.16 | 12.17 | -0.04 | -0.33% | 12.14 | 12.49 | 60167 | 7369.19 | 1.60% |
| 2025-12-25 | 12.25 | 12.21 | 0.14 | 1.16% | 11.98 | 12.26 | 56642 | 6882.28 | 1.51% |
| 2025-12-24 | 11.93 | 12.07 | 0.14 | 1.17% | 11.86 | 12.25 | 46950 | 5667.94 | 1.25% |
| 2025-12-23 | 12.02 | 11.93 | -0.09 | -0.75% | 11.89 | 12.15 | 34033 | 4073.72 | 0.91% |
| 2025-12-22 | 12.12 | 12.02 | -0.09 | -0.74% | 11.88 | 12.17 | 51377 | 6167.66 | 1.37% |
| 2025-12-19 | 11.87 | 12.11 | 0.16 | 1.34% | 11.87 | 12.23 | 49726 | 6021.24 | 1.33% |
| 2025-12-18 | 12.19 | 11.95 | 0.01 | 0.08% | 11.82 | 12.20 | 57980 | 6981.37 | 1.55% |
| 2025-12-17 | 12.07 | 11.94 | 0.10 | 0.84% | 11.63 | 12.07 | 53220 | 6276.52 | 1.42% |
| 2025-12-16 | 12.15 | 11.84 | -0.29 | -2.39% | 11.81 | 12.19 | 50185 | 5994.17 | 1.34% |
| 2025-12-15 | 12.39 | 12.13 | -0.37 | -2.96% | 12.08 | 12.52 | 56403 | 6892.13 | 1.50% |
| 2025-12-12 | 12.41 | 12.50 | 0.06 | 0.48% | 12.35 | 12.77 | 55611 | 6989.02 | 1.48% |
| 2025-12-11 | 13.05 | 12.44 | -0.64 | -4.89% | 12.42 | 13.13 | 94910 | 11976.86 | 2.53% |
| 2025-12-10 | 12.79 | 13.08 | 0.38 | 2.99% | 12.68 | 13.25 | 107258 | 13972.13 | 2.86% |
| 2025-12-09 | 12.73 | 12.70 | -0.03 | -0.24% | 12.60 | 12.84 | 45140 | 5737.63 | 1.20% |
| 2025-12-08 | 12.72 | 12.73 | -0.02 | -0.16% | 12.59 | 12.81 | 55512 | 7048.80 | 1.48% |
| 2025-12-05 | 12.89 | 12.75 | 0.17 | 1.35% | 12.48 | 13.06 | 60914 | 7767.96 | 1.62% |
| 2025-12-04 | 12.51 | 12.58 | -0.02 | -0.16% | 12.41 | 12.74 | 46082 | 5797.94 | 1.23% |
| 2025-12-03 | 12.78 | 12.60 | -0.17 | -1.33% | 12.41 | 12.87 | 51510 | 6474.90 | 1.37% |
| 2025-12-02 | 12.85 | 12.77 | -0.12 | -0.93% | 12.65 | 12.96 | 41748 | 5339.46 | 1.11% |
| 2025-12-01 | 12.98 | 12.89 | -0.17 | -1.30% | 12.79 | 13.03 | 50764 | 6538.04 | 1.35% |
| 2025-11-28 | 13.03 | 13.06 | 0.02 | 0.15% | 12.93 | 13.19 | 42280 | 5510.46 | 1.13% |
| 2025-11-27 | 12.83 | 13.04 | 0.21 | 1.64% | 12.80 | 13.27 | 49881 | 6506.04 | 1.33% |
| 2025-11-26 | 13.06 | 12.83 | -0.25 | -1.91% | 12.83 | 13.13 | 37647 | 4883.79 | 1.00% |
| 2025-11-25 | 12.92 | 13.08 | 0.18 | 1.40% | 12.89 | 13.34 | 61607 | 8091.38 | 1.64% |
| 2025-11-24 | 12.57 | 12.90 | 0.32 | 2.54% | 12.52 | 12.96 | 75390 | 9624.08 | 2.01% |
祥龙电业(600769)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。
