| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 7237 | 340.14 | 0.19% |
| 2025-04-07 | 4.96 | 4.95 | -0.26 | -4.99% | 4.95 | 4.97 | 10096 | 500.11 | 0.27% |
| 2025-04-03 | 5.45 | 5.21 | -0.26 | -4.75% | 5.20 | 5.46 | 52702 | 2782.58 | 1.40% |
| 2025-04-02 | 5.55 | 5.47 | -0.04 | -0.73% | 5.40 | 5.57 | 42774 | 2350.04 | 1.14% |
| 2025-04-01 | 5.15 | 5.51 | 0.09 | 1.66% | 5.15 | 5.64 | 78649 | 4264.68 | 2.09% |
| 2025-03-31 | 5.23 | 5.42 | 0.17 | 3.24% | 5.21 | 5.44 | 49689 | 2657.05 | 1.32% |
| 2025-03-28 | 5.31 | 5.25 | -0.08 | -1.50% | 5.22 | 5.36 | 27130 | 1430.44 | 0.72% |
| 2025-03-27 | 5.48 | 5.33 | -0.15 | -2.74% | 5.30 | 5.56 | 31136 | 1679.53 | 0.83% |
| 2025-03-26 | 5.34 | 5.48 | 0.14 | 2.62% | 5.32 | 5.51 | 32167 | 1743.62 | 0.85% |
| 2025-03-25 | 5.29 | 5.34 | 0.05 | 0.95% | 5.25 | 5.36 | 25934 | 1377.89 | 0.69% |
| 2025-03-24 | 5.32 | 5.29 | -0.07 | -1.31% | 5.20 | 5.38 | 36494 | 1933.15 | 0.97% |
| 2025-03-21 | 5.39 | 5.36 | -0.05 | -0.92% | 5.31 | 5.52 | 39832 | 2155.04 | 1.06% |
| 2025-03-20 | 5.44 | 5.41 | -0.06 | -1.10% | 5.38 | 5.49 | 27971 | 1517.36 | 0.74% |
| 2025-03-19 | 5.56 | 5.47 | -0.10 | -1.80% | 5.40 | 5.56 | 35951 | 1967.16 | 0.96% |
| 2025-03-18 | 5.53 | 5.57 | 0.03 | 0.54% | 5.44 | 5.69 | 54790 | 3048.05 | 1.46% |
| 2025-03-17 | 5.55 | 5.54 | 0.01 | 0.18% | 5.51 | 5.64 | 42183 | 2344.24 | 1.12% |
| 2025-03-14 | 5.30 | 5.53 | 0.23 | 4.34% | 5.26 | 5.55 | 52466 | 2860.32 | 1.39% |
| 2025-03-13 | 5.55 | 5.30 | -0.20 | -3.64% | 5.26 | 5.55 | 68359 | 3659.64 | 1.82% |
| 2025-03-12 | 5.60 | 5.50 | -0.11 | -1.96% | 5.50 | 5.68 | 81128 | 4520.74 | 2.16% |
| 2025-03-11 | 5.58 | 5.61 | -0.04 | -0.71% | 5.55 | 5.69 | 61705 | 3461.70 | 1.64% |
| 2025-03-10 | 5.58 | 5.65 | 0.18 | 3.29% | 5.47 | 5.73 | 86594 | 4867.25 | 2.30% |
| 2025-03-07 | 5.40 | 5.47 | -0.06 | -1.08% | 5.40 | 5.62 | 57629 | 3182.46 | 1.53% |
| 2025-03-06 | 5.49 | 5.53 | -0.22 | -3.83% | 5.46 | 5.59 | 160644 | 8839.52 | 4.27% |
| 2025-03-05 | 5.65 | 5.75 | 0.14 | 2.50% | 5.57 | 5.89 | 109730 | 6317.33 | 2.92% |
| 2025-03-04 | 5.70 | 5.61 | -0.10 | -1.75% | 5.42 | 5.84 | 103480 | 5805.35 | 2.75% |
| 2025-03-03 | 5.55 | 5.71 | -0.08 | -1.38% | 5.50 | 5.75 | 79294 | 4442.50 | 2.11% |
| 2025-02-28 | 5.69 | 5.79 | 0.16 | 2.84% | 5.59 | 5.91 | 138723 | 8048.61 | 3.69% |
| 2025-02-27 | 5.35 | 5.63 | 0.27 | 5.04% | 5.33 | 5.63 | 114145 | 6377.29 | 3.03% |
| 2025-02-26 | 5.15 | 5.36 | 0.24 | 4.69% | 5.09 | 5.38 | 67265 | 3519.30 | 1.79% |
| 2025-02-25 | 5.18 | 5.12 | -0.10 | -1.92% | 5.05 | 5.21 | 56304 | 2882.81 | 1.50% |
| 2025-02-24 | 5.35 | 5.22 | -0.26 | -4.74% | 5.21 | 5.35 | 92835 | 4850.92 | 2.47% |
| 2025-02-21 | 5.66 | 5.48 | 0.09 | 1.67% | 5.41 | 5.66 | 131367 | 7311.06 | 3.49% |
| 2025-02-20 | 5.27 | 5.39 | 0.11 | 2.08% | 5.26 | 5.45 | 47932 | 2576.59 | 1.27% |
| 2025-02-19 | 5.25 | 5.28 | 0.01 | 0.19% | 5.23 | 5.43 | 55572 | 2949.99 | 1.48% |
| 2025-02-18 | 5.44 | 5.27 | -0.23 | -4.18% | 5.23 | 5.50 | 81864 | 4327.98 | 2.18% |
| 2025-02-17 | 5.63 | 5.50 | -0.07 | -1.26% | 5.45 | 5.69 | 76198 | 4220.27 | 2.02% |
| 2025-02-14 | 5.72 | 5.57 | -0.15 | -2.62% | 5.46 | 5.95 | 141051 | 7999.87 | 3.75% |
| 2025-02-13 | 5.72 | 5.72 | 0.27 | 4.95% | 5.72 | 5.72 | 7354 | 420.65 | 0.20% |
| 2025-02-12 | 5.45 | 5.45 | 0.26 | 5.01% | 5.45 | 5.45 | 19318 | 1052.83 | 0.51% |
| 2025-02-11 | 5.35 | 5.19 | 0.07 | 1.37% | 5.15 | 5.35 | 70671 | 3706.48 | 1.88% |
| 2025-02-10 | 4.96 | 5.12 | 0.24 | 4.92% | 4.90 | 5.12 | 52633 | 2658.50 | 1.40% |
| 2025-02-07 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.90 | 35426 | 1723.97 | 0.94% |
| 2025-02-06 | 4.83 | 4.83 | -0.01 | -0.21% | 4.78 | 4.83 | 28355 | 1362.76 | 0.75% |
| 2025-02-05 | 4.80 | 4.84 | 0.05 | 1.04% | 4.78 | 4.88 | 32610 | 1571.29 | 0.87% |
| 2025-01-27 | 4.82 | 4.79 | -0.09 | -1.84% | 4.76 | 4.93 | 58149 | 2808.35 | 1.55% |
| 2025-01-24 | 4.81 | 4.88 | 0.09 | 1.88% | 4.73 | 5.03 | 46907 | 2282.66 | 1.25% |
| 2025-01-23 | 4.80 | 4.79 | -0.01 | -0.21% | 4.78 | 4.88 | 35206 | 1700.42 | 0.94% |
| 2025-01-22 | 4.80 | 4.80 | 0.00 | 0.00% | 4.75 | 4.90 | 21456 | 1034.20 | 0.57% |
| 2025-01-21 | 4.84 | 4.80 | -0.01 | -0.21% | 4.75 | 4.84 | 21228 | 1016.76 | 0.56% |
| 2025-01-20 | 4.75 | 4.81 | 0.05 | 1.05% | 4.71 | 4.84 | 30548 | 1460.44 | 0.81% |
| 2025-01-17 | 4.70 | 4.76 | 0.06 | 1.28% | 4.62 | 4.77 | 30697 | 1440.29 | 0.82% |
| 2025-01-16 | 4.61 | 4.70 | 0.09 | 1.95% | 4.61 | 4.76 | 39256 | 1837.72 | 1.04% |
| 2025-01-15 | 4.84 | 4.61 | -0.23 | -4.75% | 4.60 | 4.84 | 75313 | 3533.71 | 2.00% |
| 2025-01-14 | 4.79 | 4.84 | 0.02 | 0.41% | 4.78 | 4.86 | 58077 | 2799.54 | 1.54% |
| 2025-01-13 | 4.72 | 4.82 | 0.01 | 0.21% | 4.72 | 4.83 | 31860 | 1523.47 | 0.85% |
| 2025-01-10 | 4.86 | 4.81 | -0.06 | -1.23% | 4.77 | 4.94 | 44178 | 2140.28 | 1.17% |
| 2025-01-09 | 4.90 | 4.87 | -0.07 | -1.42% | 4.86 | 4.95 | 43270 | 2111.61 | 1.15% |
| 2025-01-08 | 4.85 | 4.94 | 0.09 | 1.86% | 4.78 | 4.95 | 61875 | 3007.36 | 1.64% |
| 2025-01-07 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.91 | 39050 | 1885.64 | 1.04% |
| 2025-01-06 | 4.89 | 4.78 | -0.08 | -1.65% | 4.62 | 4.92 | 65793 | 3149.86 | 1.75% |
| 2025-01-03 | 5.12 | 4.86 | -0.25 | -4.89% | 4.85 | 5.25 | 119283 | 5962.23 | 3.17% |
| 2025-01-02 | 4.74 | 5.11 | 0.24 | 4.93% | 4.74 | 5.11 | 127169 | 6419.37 | 3.38% |
| 2024-12-31 | 4.77 | 4.87 | 0.00 | 0.00% | 4.77 | 4.98 | 87613 | 4275.89 | 2.33% |
| 2024-12-30 | 4.58 | 4.87 | 0.13 | 2.74% | 4.58 | 4.98 | 116930 | 5689.96 | 3.11% |
| 2024-12-27 | 4.81 | 4.74 | -0.07 | -1.46% | 4.72 | 4.88 | 94203 | 4518.25 | 2.50% |
| 2024-12-26 | 4.75 | 4.81 | 0.00 | 0.00% | 4.75 | 4.93 | 81631 | 3946.31 | 2.17% |
| 2024-12-25 | 4.69 | 4.81 | -0.07 | -1.43% | 4.69 | 4.95 | 105958 | 5123.12 | 2.82% |
| 2024-12-24 | 5.02 | 4.88 | -0.26 | -5.06% | 4.88 | 5.04 | 148295 | 7318.99 | 3.94% |
| 2024-12-23 | 4.97 | 5.14 | 0.17 | 3.42% | 4.86 | 5.22 | 191273 | 9660.87 | 5.08% |
| 2024-12-20 | 4.94 | 4.97 | -0.03 | -0.60% | 4.81 | 5.16 | 150783 | 7549.50 | 4.01% |
| 2024-12-19 | 5.05 | 5.00 | -0.16 | -3.10% | 4.90 | 5.16 | 201065 | 10100.32 | 5.34% |
| 2024-12-18 | 5.16 | 5.16 | -0.27 | -4.97% | 5.16 | 5.16 | 17118 | 883.29 | 0.45% |
| 2024-12-17 | 5.43 | 5.43 | -0.29 | -5.07% | 5.43 | 5.43 | 7244 | 393.35 | 0.19% |
| 2024-12-16 | 6.01 | 5.72 | -0.30 | -4.98% | 5.72 | 6.01 | 112507 | 6527.62 | 2.99% |
| 2024-12-13 | 6.12 | 6.02 | -0.10 | -1.63% | 5.95 | 6.26 | 81658 | 4973.71 | 2.17% |
| 2024-12-12 | 6.26 | 6.12 | -0.10 | -1.61% | 6.06 | 6.36 | 89994 | 5568.92 | 2.39% |
| 2024-12-11 | 6.26 | 6.22 | -0.08 | -1.27% | 6.14 | 6.39 | 71121 | 4444.03 | 1.89% |
| 2024-12-10 | 6.47 | 6.30 | -0.17 | -2.63% | 6.26 | 6.76 | 107425 | 6926.24 | 2.85% |
| 2024-12-09 | 6.18 | 6.47 | 0.06 | 0.94% | 6.18 | 6.73 | 139641 | 9051.62 | 3.71% |
| 2024-12-06 | 6.11 | 6.41 | 0.31 | 5.08% | 6.11 | 6.41 | 42947 | 2718.98 | 1.14% |
*ST龙宇(603003)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。
