| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 11.54 | 11.70 | 0.27 | 2.36% | 11.47 | 11.78 | 105626 | 12281.78 | 2.82% |
| 2025-08-21 | 11.44 | 11.43 | -0.03 | -0.26% | 11.36 | 11.58 | 59800 | 6853.04 | 1.59% |
| 2025-08-20 | 11.54 | 11.46 | -0.17 | -1.46% | 11.46 | 11.75 | 81547 | 9410.22 | 2.17% |
| 2025-08-19 | 11.05 | 11.63 | 0.58 | 5.25% | 10.92 | 11.84 | 184844 | 21272.54 | 4.93% |
| 2025-08-18 | 10.90 | 11.05 | 0.13 | 1.19% | 10.77 | 11.37 | 118586 | 13032.04 | 3.16% |
| 2025-08-15 | 11.00 | 10.92 | -0.12 | -1.09% | 10.87 | 11.10 | 62387 | 6826.08 | 1.66% |
| 2025-08-14 | 11.04 | 11.04 | -0.01 | -0.09% | 10.94 | 11.21 | 66392 | 7329.66 | 1.77% |
| 2025-08-13 | 11.02 | 11.05 | 0.02 | 0.18% | 10.91 | 11.24 | 89034 | 9833.06 | 2.37% |
| 2025-08-12 | 10.73 | 11.03 | 0.30 | 2.80% | 10.70 | 11.06 | 92343 | 10079.65 | 2.46% |
| 2025-08-11 | 10.67 | 10.73 | 0.01 | 0.09% | 10.60 | 10.78 | 49535 | 5304.66 | 1.32% |
| 2025-08-08 | 10.67 | 10.72 | 0.03 | 0.28% | 10.64 | 10.87 | 53035 | 5692.42 | 1.41% |
| 2025-08-07 | 10.71 | 10.69 | -0.02 | -0.19% | 10.66 | 10.77 | 45756 | 4901.34 | 1.22% |
| 2025-08-06 | 10.52 | 10.71 | 0.16 | 1.52% | 10.43 | 10.74 | 48109 | 5096.60 | 1.28% |
| 2025-08-05 | 10.45 | 10.55 | 0.10 | 0.96% | 10.35 | 10.67 | 48902 | 5139.92 | 1.30% |
| 2025-08-04 | 10.48 | 10.45 | -0.14 | -1.32% | 10.35 | 10.57 | 43858 | 4583.25 | 1.17% |
| 2025-08-01 | 10.68 | 10.59 | 0.01 | 0.09% | 10.53 | 10.73 | 35778 | 3796.12 | 0.95% |
| 2025-07-31 | 10.48 | 10.58 | 0.05 | 0.47% | 10.46 | 10.67 | 46338 | 4896.58 | 1.24% |
| 2025-07-30 | 10.54 | 10.53 | -0.02 | -0.19% | 10.38 | 10.60 | 42608 | 4466.44 | 1.14% |
| 2025-07-29 | 10.63 | 10.55 | -0.11 | -1.03% | 10.51 | 10.69 | 43120 | 4556.88 | 1.15% |
| 2025-07-28 | 10.71 | 10.66 | -0.12 | -1.11% | 10.60 | 10.78 | 52015 | 5546.06 | 1.39% |
| 2025-07-25 | 10.78 | 10.78 | 0.02 | 0.19% | 10.71 | 10.97 | 57427 | 6215.28 | 1.53% |
| 2025-07-24 | 10.66 | 10.76 | 0.08 | 0.75% | 10.66 | 10.82 | 37858 | 4070.12 | 1.01% |
| 2025-07-23 | 10.80 | 10.68 | -0.14 | -1.29% | 10.64 | 10.92 | 48309 | 5200.52 | 1.29% |
| 2025-07-22 | 10.95 | 10.82 | -0.10 | -0.92% | 10.76 | 10.95 | 54371 | 5881.43 | 1.45% |
| 2025-07-21 | 11.05 | 10.92 | -0.26 | -2.33% | 10.87 | 11.11 | 72063 | 7889.43 | 1.92% |
| 2025-07-18 | 10.74 | 11.18 | 0.44 | 4.10% | 10.71 | 11.24 | 117680 | 12999.12 | 3.14% |
| 2025-07-17 | 10.66 | 10.74 | 0.08 | 0.75% | 10.61 | 10.74 | 37975 | 4057.91 | 1.01% |
| 2025-07-16 | 10.63 | 10.66 | 0.03 | 0.28% | 10.57 | 10.77 | 46391 | 4948.73 | 1.24% |
| 2025-07-15 | 10.65 | 10.63 | -0.05 | -0.47% | 10.57 | 10.75 | 40834 | 4349.94 | 1.09% |
| 2025-07-14 | 10.67 | 10.68 | -0.05 | -0.47% | 10.56 | 10.75 | 40678 | 4321.69 | 1.08% |
| 2025-07-11 | 10.61 | 10.73 | 0.12 | 1.13% | 10.50 | 10.79 | 62172 | 6620.09 | 1.66% |
| 2025-07-10 | 10.61 | 10.61 | -0.04 | -0.38% | 10.50 | 10.68 | 36265 | 3839.09 | 0.97% |
| 2025-07-09 | 10.62 | 10.65 | 0.05 | 0.47% | 10.55 | 10.71 | 52774 | 5604.17 | 1.41% |
| 2025-07-08 | 10.79 | 10.60 | -0.19 | -1.76% | 10.46 | 10.81 | 78749 | 8320.87 | 2.10% |
| 2025-07-07 | 10.54 | 10.79 | 0.18 | 1.70% | 10.44 | 10.82 | 73526 | 7842.52 | 1.96% |
| 2025-07-04 | 10.66 | 10.61 | -0.03 | -0.28% | 10.46 | 10.72 | 54542 | 5761.93 | 1.45% |
| 2025-07-03 | 10.27 | 10.64 | 0.37 | 3.60% | 10.24 | 10.74 | 96882 | 10205.87 | 2.58% |
| 2025-07-02 | 10.30 | 10.27 | -0.09 | -0.87% | 10.21 | 10.38 | 34368 | 3533.98 | 0.92% |
| 2025-07-01 | 10.34 | 10.36 | 0.01 | 0.10% | 10.27 | 10.42 | 30401 | 3144.20 | 0.81% |
| 2025-06-30 | 10.42 | 10.35 | -0.08 | -0.77% | 10.14 | 10.42 | 45136 | 4654.71 | 1.20% |
| 2025-06-27 | 10.44 | 10.43 | 0.01 | 0.10% | 10.36 | 10.50 | 34599 | 3604.85 | 0.92% |
| 2025-06-26 | 10.30 | 10.42 | 0.10 | 0.97% | 10.22 | 10.50 | 42440 | 4392.49 | 1.13% |
| 2025-06-25 | 10.28 | 10.32 | 0.03 | 0.29% | 10.21 | 10.35 | 31507 | 3243.31 | 0.84% |
| 2025-06-24 | 10.17 | 10.29 | 0.17 | 1.68% | 10.07 | 10.32 | 31672 | 3246.13 | 0.84% |
| 2025-06-23 | 9.84 | 10.12 | 0.02 | 0.20% | 9.78 | 10.13 | 34162 | 3411.21 | 0.91% |
| 2025-06-20 | 10.11 | 10.10 | 0.10 | 1.00% | 9.91 | 10.19 | 43892 | 4409.67 | 1.17% |
| 2025-06-19 | 10.11 | 10.00 | -0.15 | -1.48% | 9.95 | 10.20 | 35123 | 3533.52 | 0.94% |
| 2025-06-18 | 10.28 | 10.15 | -0.15 | -1.46% | 10.08 | 10.28 | 37119 | 3764.20 | 0.99% |
| 2025-06-17 | 10.41 | 10.30 | -0.15 | -1.44% | 10.24 | 10.60 | 48650 | 5047.58 | 1.30% |
| 2025-06-16 | 10.26 | 10.45 | 0.10 | 0.97% | 10.22 | 10.48 | 32335 | 3360.12 | 0.86% |
| 2025-06-13 | 10.54 | 10.35 | -0.26 | -2.45% | 10.30 | 10.66 | 51398 | 5344.86 | 1.37% |
| 2025-06-12 | 10.75 | 10.61 | -0.17 | -1.58% | 10.55 | 10.86 | 43298 | 4619.37 | 1.15% |
| 2025-06-11 | 10.61 | 10.78 | 0.15 | 1.41% | 10.57 | 10.89 | 52863 | 5683.96 | 1.41% |
| 2025-06-10 | 10.78 | 10.63 | -0.17 | -1.57% | 10.44 | 10.88 | 51363 | 5467.75 | 1.37% |
| 2025-06-09 | 10.61 | 10.80 | 0.14 | 1.31% | 10.60 | 10.93 | 47783 | 5145.26 | 1.27% |
| 2025-06-06 | 10.67 | 10.66 | -0.01 | -0.09% | 10.54 | 10.74 | 32420 | 3449.01 | 0.86% |
| 2025-06-05 | 10.55 | 10.67 | 0.07 | 0.66% | 10.50 | 10.68 | 45148 | 4790.17 | 1.20% |
| 2025-06-04 | 10.67 | 10.60 | -0.02 | -0.19% | 10.46 | 10.88 | 49329 | 5241.74 | 1.32% |
| 2025-06-03 | 10.59 | 10.62 | -0.23 | -2.12% | 10.57 | 10.75 | 42633 | 4531.84 | 1.14% |
| 2025-05-30 | 10.92 | 10.85 | -0.08 | -0.73% | 10.73 | 10.99 | 53417 | 5780.91 | 1.42% |
| 2025-05-29 | 11.12 | 10.93 | 0.04 | 0.37% | 10.75 | 11.12 | 47256 | 5177.27 | 1.26% |
| 2025-05-28 | 10.98 | 10.89 | -0.12 | -1.09% | 10.85 | 11.36 | 40215 | 4412.22 | 1.07% |
| 2025-05-27 | 11.01 | 11.01 | -0.01 | -0.09% | 10.90 | 11.14 | 35315 | 3882.01 | 0.94% |
| 2025-05-26 | 10.97 | 11.02 | 0.06 | 0.55% | 10.81 | 11.02 | 38835 | 4248.19 | 1.04% |
| 2025-05-23 | 11.40 | 10.96 | -0.27 | -2.40% | 10.94 | 11.40 | 59897 | 6647.66 | 1.60% |
| 2025-05-22 | 11.24 | 11.23 | -0.02 | -0.18% | 11.09 | 11.47 | 57360 | 6473.33 | 1.53% |
| 2025-05-21 | 11.35 | 11.25 | -0.07 | -0.62% | 11.07 | 11.43 | 74214 | 8339.74 | 1.98% |
| 2025-05-20 | 10.99 | 11.32 | 0.34 | 3.10% | 10.93 | 11.47 | 102021 | 11466.42 | 2.72% |
| 2025-05-19 | 10.93 | 10.98 | 0.31 | 2.91% | 10.75 | 11.17 | 100392 | 11012.46 | 2.68% |
| 2025-05-16 | 10.57 | 10.67 | 0.12 | 1.14% | 10.51 | 10.75 | 42212 | 4505.80 | 1.13% |
| 2025-05-15 | 10.68 | 10.55 | -0.12 | -1.12% | 10.40 | 10.68 | 38764 | 4076.95 | 1.03% |
| 2025-05-14 | 10.68 | 10.67 | 0.00 | 0.00% | 10.56 | 10.76 | 53354 | 5691.94 | 1.42% |
| 2025-05-13 | 10.90 | 10.67 | -0.16 | -1.48% | 10.65 | 10.90 | 51523 | 5534.98 | 1.37% |
| 2025-05-12 | 11.02 | 10.83 | -0.14 | -1.28% | 10.70 | 11.07 | 62516 | 6746.61 | 1.67% |
| 2025-05-09 | 10.88 | 10.97 | 0.08 | 0.73% | 10.73 | 11.10 | 85855 | 9376.65 | 2.29% |
| 2025-05-08 | 10.57 | 10.89 | 0.28 | 2.64% | 10.48 | 11.15 | 114730 | 12519.12 | 3.06% |
| 2025-05-07 | 10.48 | 10.61 | 0.18 | 1.73% | 10.47 | 10.75 | 103624 | 10969.24 | 2.76% |
| 2025-05-06 | 10.24 | 10.43 | 0.14 | 1.36% | 10.15 | 10.45 | 68829 | 7089.06 | 1.84% |
| 2025-04-30 | 10.03 | 10.29 | 0.30 | 3.00% | 9.98 | 10.39 | 76638 | 7872.51 | 2.04% |
| 2025-04-29 | 9.84 | 9.99 | 0.12 | 1.22% | 9.76 | 10.08 | 45201 | 4514.03 | 1.21% |
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。
