| 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 | 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% |
| 2025-11-21 | 13.20 | 12.58 | -0.72 | -5.41% | 12.53 | 13.27 | 82008 | 10505.87 | 2.19% |
| 2025-11-20 | 13.37 | 13.30 | -0.06 | -0.45% | 12.85 | 13.45 | 83192 | 10919.72 | 2.22% |
| 2025-11-19 | 13.69 | 13.36 | -0.33 | -2.41% | 13.27 | 13.77 | 66164 | 8926.50 | 1.76% |
| 2025-11-18 | 13.68 | 13.69 | -0.01 | -0.07% | 13.50 | 14.04 | 67228 | 9213.22 | 1.79% |
| 2025-11-17 | 13.46 | 13.70 | -0.07 | -0.51% | 13.45 | 13.83 | 64806 | 8818.46 | 1.73% |
| 2025-11-14 | 14.14 | 13.77 | 0.00 | 0.00% | 13.77 | 14.23 | 91749 | 12868.54 | 2.45% |
| 2025-11-13 | 13.60 | 13.77 | 0.11 | 0.81% | 13.34 | 13.95 | 88539 | 12092.95 | 2.36% |
| 2025-11-12 | 14.18 | 13.66 | -0.37 | -2.64% | 13.50 | 14.18 | 100998 | 13878.26 | 2.69% |
| 2025-11-11 | 13.49 | 14.03 | 0.54 | 4.00% | 13.46 | 14.31 | 149456 | 20977.64 | 3.99% |
| 2025-11-10 | 13.96 | 13.49 | -0.52 | -3.71% | 13.35 | 13.96 | 106669 | 14432.59 | 2.84% |
| 2025-11-07 | 13.52 | 14.01 | 0.38 | 2.79% | 13.50 | 14.23 | 122571 | 17147.90 | 3.27% |
| 2025-11-06 | 13.68 | 13.63 | -0.01 | -0.07% | 13.46 | 13.88 | 85652 | 11668.68 | 2.28% |
| 2025-11-05 | 13.26 | 13.64 | 0.21 | 1.56% | 13.18 | 13.74 | 74890 | 10109.16 | 2.00% |
| 2025-11-04 | 13.31 | 13.43 | 0.03 | 0.22% | 13.28 | 13.47 | 74461 | 9967.89 | 1.99% |
| 2025-11-03 | 13.80 | 13.40 | -0.48 | -3.46% | 13.05 | 13.80 | 107622 | 14325.74 | 2.87% |
| 2025-10-31 | 13.81 | 13.88 | -0.04 | -0.29% | 13.79 | 14.15 | 86421 | 12039.59 | 2.30% |
| 2025-10-30 | 14.20 | 13.92 | -0.55 | -3.80% | 13.87 | 14.32 | 131726 | 18442.94 | 3.51% |
| 2025-10-29 | 14.95 | 14.47 | -0.53 | -3.53% | 13.80 | 14.95 | 274648 | 38830.54 | 7.32% |
| 2025-10-28 | 14.34 | 15.00 | 0.63 | 4.38% | 14.10 | 15.12 | 301700 | 44770.89 | 8.05% |
| 2025-10-27 | 13.85 | 14.37 | 0.62 | 4.51% | 13.69 | 15.00 | 252039 | 35953.09 | 6.72% |
| 2025-10-24 | 14.20 | 13.75 | -0.68 | -4.71% | 13.75 | 14.44 | 205074 | 28549.58 | 5.47% |
| 2025-10-23 | 14.28 | 14.43 | 0.06 | 0.42% | 13.91 | 14.75 | 293765 | 41805.89 | 7.83% |
| 2025-10-22 | 14.58 | 14.37 | 0.02 | 0.14% | 14.35 | 15.79 | 465225 | 69972.02 | 12.41% |
| 2025-10-21 | 13.99 | 14.35 | 0.96 | 7.17% | 13.63 | 14.50 | 299606 | 42584.02 | 7.99% |
| 2025-10-20 | 13.71 | 13.39 | -0.17 | -1.25% | 13.21 | 13.75 | 173016 | 23251.63 | 4.61% |
| 2025-10-17 | 13.28 | 13.56 | 0.15 | 1.12% | 13.00 | 14.36 | 261873 | 35903.38 | 6.98% |
| 2025-10-16 | 13.77 | 13.41 | -0.49 | -3.53% | 13.24 | 13.83 | 186314 | 25107.76 | 4.97% |
| 2025-10-15 | 14.14 | 13.90 | -0.50 | -3.47% | 13.52 | 14.15 | 257859 | 35526.78 | 6.88% |
| 2025-10-14 | 13.75 | 14.40 | 0.65 | 4.73% | 13.52 | 14.99 | 407319 | 58043.22 | 10.86% |
| 2025-10-13 | 12.60 | 13.75 | 0.30 | 2.23% | 12.41 | 14.10 | 339766 | 46013.57 | 9.06% |
| 2025-10-10 | 13.00 | 13.45 | 0.37 | 2.83% | 12.82 | 13.81 | 394855 | 52649.69 | 10.53% |
| 2025-10-09 | 12.89 | 13.08 | 0.33 | 2.59% | 12.40 | 13.47 | 407592 | 52894.07 | 10.87% |
| 2025-09-30 | 13.05 | 12.75 | -0.30 | -2.30% | 12.60 | 13.17 | 330978 | 42555.34 | 8.83% |
| 2025-09-29 | 12.86 | 13.05 | -0.45 | -3.33% | 12.86 | 14.00 | 569456 | 75282.66 | 15.19% |
| 2025-09-26 | 12.68 | 13.50 | 1.23 | 10.02% | 12.52 | 13.50 | 480550 | 63893.99 | 12.82% |
| 2025-09-25 | 11.19 | 12.27 | 1.12 | 10.04% | 11.16 | 12.27 | 237783 | 28141.30 | 6.34% |
| 2025-09-24 | 10.61 | 11.15 | 0.41 | 3.82% | 10.56 | 11.30 | 157684 | 17562.18 | 4.21% |
| 2025-09-23 | 10.40 | 10.74 | 0.30 | 2.87% | 10.09 | 10.96 | 102609 | 10734.17 | 2.74% |
| 2025-09-22 | 10.65 | 10.44 | -0.27 | -2.52% | 10.31 | 10.74 | 72471 | 7566.26 | 1.93% |
| 2025-09-19 | 10.75 | 10.71 | -0.06 | -0.56% | 10.61 | 10.92 | 42456 | 4548.50 | 1.13% |
| 2025-09-18 | 10.90 | 10.77 | -0.16 | -1.46% | 10.66 | 11.02 | 68584 | 7431.22 | 1.83% |
| 2025-09-17 | 10.86 | 10.93 | 0.08 | 0.74% | 10.75 | 11.06 | 64478 | 7035.83 | 1.72% |
| 2025-09-16 | 10.96 | 10.85 | -0.15 | -1.36% | 10.77 | 10.98 | 50919 | 5527.45 | 1.36% |
| 2025-09-15 | 11.09 | 11.00 | -0.17 | -1.52% | 10.78 | 11.12 | 101870 | 11152.61 | 2.72% |
| 2025-09-12 | 10.84 | 11.17 | 0.52 | 4.88% | 10.73 | 11.57 | 163673 | 18303.97 | 4.36% |
| 2025-09-11 | 10.53 | 10.65 | 0.11 | 1.04% | 10.32 | 10.65 | 50021 | 5263.85 | 1.33% |
| 2025-09-10 | 10.51 | 10.54 | -0.01 | -0.09% | 10.45 | 10.66 | 44910 | 4736.74 | 1.20% |
| 2025-09-09 | 10.69 | 10.55 | -0.17 | -1.59% | 10.43 | 10.71 | 39827 | 4202.08 | 1.06% |
| 2025-09-08 | 10.76 | 10.72 | -0.07 | -0.65% | 10.59 | 10.88 | 50868 | 5443.49 | 1.36% |
| 2025-09-05 | 10.60 | 10.79 | 0.26 | 2.47% | 10.45 | 10.82 | 54779 | 5838.50 | 1.46% |
| 2025-09-04 | 10.65 | 10.53 | -0.14 | -1.31% | 10.42 | 10.89 | 63423 | 6778.02 | 1.69% |
| 2025-09-03 | 10.96 | 10.67 | -0.27 | -2.47% | 10.51 | 11.00 | 56285 | 6054.92 | 1.50% |
| 2025-09-02 | 11.20 | 10.94 | -0.19 | -1.71% | 10.86 | 11.20 | 60970 | 6676.85 | 1.63% |
| 2025-09-01 | 11.01 | 11.13 | 0.04 | 0.36% | 10.90 | 11.22 | 54355 | 6015.68 | 1.45% |
| 2025-08-29 | 11.20 | 11.09 | -0.11 | -0.98% | 11.06 | 11.37 | 79813 | 8930.61 | 2.13% |
| 2025-08-28 | 11.13 | 11.20 | 0.00 | 0.00% | 10.94 | 11.27 | 86182 | 9568.44 | 2.30% |
| 2025-08-27 | 11.41 | 11.20 | -0.21 | -1.84% | 11.14 | 11.49 | 70385 | 7991.34 | 1.88% |
| 2025-08-26 | 11.45 | 11.41 | -0.07 | -0.61% | 11.39 | 11.57 | 59084 | 6778.77 | 1.58% |
| 2025-08-25 | 11.61 | 11.48 | -0.22 | -1.88% | 11.28 | 11.68 | 96097 | 10967.96 | 2.56% |
| 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% |
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。
