| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 9.70 | 10.63 | 0.97 | 10.04% | 9.70 | 10.63 | 212916 | 22048.15 | 5.68% |
| 2025-04-01 | 9.60 | 9.66 | 0.08 | 0.84% | 9.59 | 9.87 | 54315 | 5303.22 | 1.45% |
| 2025-03-31 | 9.60 | 9.58 | -0.32 | -3.23% | 9.41 | 9.82 | 64383 | 6208.57 | 1.72% |
| 2025-03-28 | 9.49 | 9.90 | 0.40 | 4.21% | 9.42 | 10.08 | 119910 | 11788.90 | 3.20% |
| 2025-03-27 | 9.58 | 9.50 | -0.12 | -1.25% | 9.47 | 9.71 | 43565 | 4153.00 | 1.16% |
| 2025-03-26 | 9.36 | 9.62 | 0.20 | 2.12% | 9.30 | 9.66 | 47111 | 4515.20 | 1.26% |
| 2025-03-25 | 9.34 | 9.42 | 0.03 | 0.32% | 9.18 | 9.49 | 49498 | 4609.72 | 1.32% |
| 2025-03-24 | 9.90 | 9.39 | -0.56 | -5.63% | 9.12 | 9.94 | 108791 | 10298.80 | 2.90% |
| 2025-03-21 | 9.90 | 9.95 | 0.00 | 0.00% | 9.76 | 9.99 | 61839 | 6097.63 | 1.65% |
| 2025-03-20 | 10.05 | 9.95 | -0.18 | -1.78% | 9.69 | 10.08 | 100946 | 9980.45 | 2.69% |
| 2025-03-19 | 10.15 | 10.13 | 0.04 | 0.40% | 10.01 | 10.27 | 66534 | 6740.33 | 1.77% |
| 2025-03-18 | 10.15 | 10.09 | -0.06 | -0.59% | 10.01 | 10.35 | 77405 | 7861.18 | 2.06% |
| 2025-03-17 | 10.35 | 10.15 | -0.10 | -0.98% | 10.12 | 10.35 | 45439 | 4624.38 | 1.21% |
| 2025-03-14 | 10.16 | 10.25 | 0.11 | 1.08% | 10.10 | 10.25 | 53181 | 5412.78 | 1.42% |
| 2025-03-13 | 10.40 | 10.14 | -0.26 | -2.50% | 10.00 | 10.44 | 73021 | 7414.90 | 1.95% |
| 2025-03-12 | 10.28 | 10.40 | 0.11 | 1.07% | 10.28 | 10.67 | 94314 | 9864.16 | 2.52% |
| 2025-03-11 | 10.13 | 10.29 | 0.01 | 0.10% | 10.05 | 10.44 | 72574 | 7457.05 | 1.94% |
| 2025-03-10 | 10.20 | 10.28 | -0.02 | -0.19% | 10.09 | 10.36 | 68367 | 6990.19 | 1.82% |
| 2025-03-07 | 10.30 | 10.30 | 0.07 | 0.68% | 10.15 | 10.40 | 91367 | 9376.84 | 2.44% |
| 2025-03-06 | 10.09 | 10.23 | 0.17 | 1.69% | 9.96 | 10.38 | 90589 | 9285.61 | 2.42% |
| 2025-03-05 | 10.11 | 10.06 | -0.14 | -1.37% | 9.91 | 10.24 | 65236 | 6535.21 | 1.74% |
| 2025-03-04 | 9.67 | 10.20 | 0.45 | 4.62% | 9.64 | 10.25 | 99507 | 9922.86 | 2.65% |
| 2025-03-03 | 9.65 | 9.75 | 0.08 | 0.83% | 9.59 | 9.96 | 66072 | 6488.32 | 1.76% |
| 2025-02-28 | 10.04 | 9.67 | -0.41 | -4.07% | 9.63 | 10.08 | 72941 | 7159.74 | 1.95% |
| 2025-02-27 | 10.07 | 10.08 | 0.01 | 0.10% | 9.87 | 10.26 | 76109 | 7648.74 | 2.03% |
| 2025-02-26 | 10.00 | 10.07 | 0.17 | 1.72% | 9.88 | 10.14 | 85718 | 8580.89 | 2.29% |
| 2025-02-25 | 9.90 | 9.90 | -0.04 | -0.40% | 9.80 | 10.25 | 85994 | 8654.36 | 2.29% |
| 2025-02-24 | 10.03 | 9.94 | -0.20 | -1.97% | 9.76 | 10.17 | 95999 | 9540.84 | 2.56% |
| 2025-02-21 | 10.32 | 10.14 | -0.20 | -1.93% | 10.05 | 10.55 | 93906 | 9552.32 | 2.50% |
| 2025-02-20 | 9.72 | 10.34 | 0.56 | 5.73% | 9.72 | 10.69 | 175368 | 18039.55 | 4.68% |
| 2025-02-19 | 9.50 | 9.78 | 0.25 | 2.62% | 9.50 | 9.78 | 62458 | 6035.11 | 1.67% |
| 2025-02-18 | 9.88 | 9.53 | -0.41 | -4.12% | 9.46 | 9.93 | 66368 | 6429.23 | 1.77% |
| 2025-02-17 | 9.88 | 9.94 | 0.01 | 0.10% | 9.80 | 10.05 | 62023 | 6155.98 | 1.65% |
| 2025-02-14 | 9.90 | 9.93 | -0.01 | -0.10% | 9.82 | 10.05 | 47593 | 4710.70 | 1.27% |
| 2025-02-13 | 10.15 | 9.94 | -0.21 | -2.07% | 9.92 | 10.15 | 59018 | 5902.66 | 1.57% |
| 2025-02-12 | 9.98 | 10.15 | 0.22 | 2.22% | 9.85 | 10.23 | 79963 | 8075.95 | 2.13% |
| 2025-02-11 | 9.91 | 9.93 | 0.02 | 0.20% | 9.72 | 9.99 | 50268 | 4950.93 | 1.34% |
| 2025-02-10 | 9.80 | 9.91 | 0.16 | 1.64% | 9.67 | 10.03 | 76979 | 7559.88 | 2.05% |
| 2025-02-07 | 9.52 | 9.75 | 0.19 | 1.99% | 9.47 | 9.88 | 80893 | 7893.10 | 2.16% |
| 2025-02-06 | 9.40 | 9.56 | 0.15 | 1.59% | 9.19 | 9.56 | 75024 | 7058.83 | 2.00% |
| 2025-02-05 | 9.33 | 9.41 | 0.12 | 1.29% | 9.29 | 9.48 | 43070 | 4049.48 | 1.15% |
| 2025-01-27 | 9.37 | 9.29 | 0.01 | 0.11% | 9.22 | 9.70 | 67381 | 6371.83 | 1.80% |
| 2025-01-24 | 9.19 | 9.28 | 0.07 | 0.76% | 9.10 | 9.41 | 57116 | 5271.58 | 1.52% |
| 2025-01-23 | 9.39 | 9.21 | -0.10 | -1.07% | 9.21 | 9.80 | 78023 | 7394.84 | 2.08% |
| 2025-01-22 | 9.24 | 9.31 | 0.07 | 0.76% | 9.10 | 9.78 | 101196 | 9568.18 | 2.70% |
| 2025-01-21 | 9.46 | 9.24 | -0.21 | -2.22% | 9.12 | 9.51 | 50682 | 4684.65 | 1.35% |
| 2025-01-20 | 9.39 | 9.45 | 0.22 | 2.38% | 9.16 | 9.56 | 58819 | 5523.78 | 1.57% |
| 2025-01-17 | 9.36 | 9.23 | -0.14 | -1.49% | 9.20 | 9.40 | 45314 | 4202.84 | 1.21% |
| 2025-01-16 | 9.30 | 9.37 | 0.11 | 1.19% | 9.27 | 9.62 | 57515 | 5431.19 | 1.53% |
| 2025-01-15 | 9.44 | 9.26 | -0.19 | -2.01% | 9.24 | 9.48 | 48655 | 4534.79 | 1.30% |
| 2025-01-14 | 9.01 | 9.45 | 0.48 | 5.35% | 9.01 | 9.45 | 77445 | 7192.98 | 2.07% |
| 2025-01-13 | 8.63 | 8.97 | 0.16 | 1.82% | 8.46 | 9.01 | 69067 | 6082.18 | 1.84% |
| 2025-01-10 | 9.34 | 8.81 | -0.58 | -6.18% | 8.81 | 9.40 | 65736 | 5964.50 | 1.75% |
| 2025-01-09 | 9.11 | 9.39 | 0.17 | 1.84% | 9.10 | 9.45 | 64103 | 5991.69 | 1.71% |
| 2025-01-08 | 9.18 | 9.22 | 0.04 | 0.44% | 8.86 | 9.29 | 58234 | 5295.21 | 1.55% |
| 2025-01-07 | 8.91 | 9.18 | 0.28 | 3.15% | 8.90 | 9.18 | 53632 | 4846.69 | 1.43% |
| 2025-01-06 | 8.93 | 8.90 | -0.08 | -0.89% | 8.56 | 9.02 | 66179 | 5841.74 | 1.76% |
| 2025-01-03 | 9.73 | 8.98 | -0.75 | -7.71% | 8.95 | 9.82 | 108412 | 9959.26 | 2.89% |
| 2025-01-02 | 9.55 | 9.73 | 0.12 | 1.25% | 9.48 | 10.18 | 110077 | 10874.22 | 2.94% |
| 2024-12-31 | 9.88 | 9.61 | -0.27 | -2.73% | 9.57 | 10.03 | 47863 | 4665.34 | 1.28% |
| 2024-12-30 | 9.80 | 9.88 | -0.01 | -0.10% | 9.39 | 9.94 | 76708 | 7443.63 | 2.05% |
| 2024-12-27 | 9.62 | 9.89 | 0.33 | 3.45% | 9.54 | 10.05 | 84303 | 8362.96 | 2.25% |
| 2024-12-26 | 9.43 | 9.56 | 0.13 | 1.38% | 9.42 | 9.73 | 58400 | 5612.41 | 1.56% |
| 2024-12-25 | 9.86 | 9.43 | -0.44 | -4.46% | 9.30 | 9.87 | 93068 | 8817.26 | 2.48% |
| 2024-12-24 | 9.76 | 9.87 | 0.08 | 0.82% | 9.61 | 9.90 | 71316 | 6952.17 | 1.90% |
| 2024-12-23 | 10.39 | 9.79 | -0.63 | -6.05% | 9.73 | 10.40 | 112616 | 11231.07 | 3.00% |
| 2024-12-20 | 10.50 | 10.42 | -0.13 | -1.23% | 10.39 | 10.67 | 70526 | 7406.22 | 1.88% |
| 2024-12-19 | 10.17 | 10.55 | 0.23 | 2.23% | 10.13 | 10.57 | 82133 | 8569.05 | 2.19% |
| 2024-12-18 | 10.18 | 10.32 | 0.10 | 0.98% | 9.97 | 10.45 | 86733 | 8900.67 | 2.31% |
| 2024-12-17 | 10.72 | 10.22 | -0.46 | -4.31% | 10.16 | 10.72 | 115636 | 11914.72 | 3.08% |
| 2024-12-16 | 10.98 | 10.68 | -0.61 | -5.40% | 10.59 | 11.12 | 151570 | 16354.04 | 4.04% |
| 2024-12-13 | 11.76 | 11.29 | -0.46 | -3.91% | 11.28 | 11.82 | 120930 | 13894.74 | 3.23% |
| 2024-12-12 | 11.45 | 11.75 | 0.36 | 3.16% | 11.35 | 11.81 | 152901 | 17809.84 | 4.08% |
| 2024-12-11 | 11.61 | 11.39 | -0.31 | -2.65% | 11.20 | 11.61 | 181724 | 20642.19 | 4.85% |
| 2024-12-10 | 11.87 | 11.70 | -0.59 | -4.80% | 11.50 | 12.20 | 309022 | 36462.20 | 8.24% |
| 2024-12-09 | 12.29 | 12.29 | -1.36 | -9.96% | 12.29 | 12.60 | 226649 | 27973.09 | 6.04% |
| 2024-12-06 | 13.54 | 13.65 | 0.11 | 0.81% | 13.38 | 14.15 | 251347 | 34615.97 | 6.70% |
| 2024-12-05 | 12.20 | 13.54 | 1.23 | 9.99% | 12.15 | 13.54 | 203378 | 26422.41 | 5.42% |
| 2024-12-04 | 12.80 | 12.31 | -0.62 | -4.80% | 12.22 | 12.88 | 135222 | 16804.54 | 3.61% |
| 2024-12-03 | 12.76 | 12.93 | 0.11 | 0.86% | 12.54 | 13.09 | 145678 | 18640.28 | 3.88% |
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。
