| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.60 | 24.01 | 0.58 | 2.48% | 23.43 | 24.14 | 27003 | 6439.65 | 4.59% |
| 2026-02-02 | 24.08 | 23.43 | -0.81 | -3.34% | 23.42 | 24.42 | 23803 | 5688.16 | 4.04% |
| 2026-01-30 | 23.97 | 24.24 | 0.39 | 1.64% | 23.56 | 24.40 | 33333 | 8029.25 | 5.66% |
| 2026-01-29 | 24.02 | 23.85 | -0.36 | -1.49% | 23.61 | 24.45 | 30181 | 7252.49 | 5.13% |
| 2026-01-28 | 24.87 | 24.21 | -0.55 | -2.22% | 24.10 | 24.87 | 29940 | 7307.26 | 5.08% |
| 2026-01-27 | 24.90 | 24.76 | 0.06 | 0.24% | 23.93 | 24.90 | 35344 | 8633.33 | 6.00% |
| 2026-01-26 | 25.19 | 24.70 | -0.52 | -2.06% | 24.58 | 25.25 | 40332 | 10011.74 | 6.85% |
| 2026-01-23 | 25.06 | 25.22 | 0.18 | 0.72% | 24.96 | 25.28 | 35837 | 9011.86 | 6.09% |
| 2026-01-22 | 25.23 | 25.04 | -0.17 | -0.67% | 24.97 | 25.38 | 34592 | 8685.76 | 5.88% |
| 2026-01-21 | 24.81 | 25.21 | 0.31 | 1.24% | 24.72 | 25.22 | 41280 | 10337.76 | 7.01% |
| 2026-01-20 | 24.75 | 24.90 | 0.00 | 0.00% | 24.64 | 25.09 | 35344 | 8786.00 | 6.00% |
| 2026-01-19 | 24.68 | 24.90 | 0.24 | 0.97% | 24.60 | 25.06 | 42867 | 10641.30 | 7.28% |
| 2026-01-16 | 24.40 | 24.66 | 0.39 | 1.61% | 24.20 | 24.75 | 40488 | 9920.57 | 6.88% |
| 2026-01-15 | 23.90 | 24.27 | 0.19 | 0.79% | 23.90 | 24.48 | 31872 | 7729.24 | 5.41% |
| 2026-01-14 | 24.30 | 24.08 | -0.19 | -0.78% | 23.74 | 24.43 | 52451 | 12666.39 | 8.91% |
| 2026-01-13 | 24.36 | 24.27 | -0.23 | -0.94% | 24.01 | 24.88 | 58410 | 14269.25 | 9.92% |
| 2026-01-12 | 24.45 | 24.50 | 0.10 | 0.41% | 24.20 | 24.59 | 47987 | 11720.57 | 8.15% |
| 2026-01-09 | 24.32 | 24.40 | 0.08 | 0.33% | 24.14 | 24.50 | 46617 | 11347.87 | 7.92% |
| 2026-01-08 | 24.00 | 24.32 | 0.19 | 0.79% | 23.97 | 24.62 | 51634 | 12574.94 | 8.77% |
| 2026-01-07 | 24.01 | 24.13 | 0.29 | 1.22% | 23.86 | 24.60 | 61756 | 14960.63 | 10.49% |
| 2026-01-06 | 23.60 | 23.84 | 0.20 | 0.85% | 23.55 | 23.88 | 36158 | 8598.56 | 6.14% |
| 2026-01-05 | 23.57 | 23.64 | 0.17 | 0.72% | 23.42 | 23.79 | 30231 | 7139.37 | 5.13% |
| 2025-12-31 | 23.39 | 23.47 | 0.15 | 0.64% | 23.08 | 23.50 | 18917 | 4410.84 | 3.21% |
| 2025-12-30 | 23.49 | 23.32 | -0.16 | -0.68% | 23.18 | 23.50 | 21811 | 5090.68 | 3.70% |
| 2025-12-29 | 23.39 | 23.48 | 0.16 | 0.69% | 23.21 | 23.80 | 27808 | 6544.06 | 4.72% |
| 2025-12-26 | 23.76 | 23.32 | -0.47 | -1.98% | 23.22 | 23.78 | 38389 | 9021.46 | 6.52% |
| 2025-12-25 | 23.15 | 23.79 | 0.64 | 2.76% | 23.00 | 24.60 | 56590 | 13458.03 | 9.61% |
| 2025-12-24 | 22.44 | 23.15 | 0.72 | 3.21% | 22.29 | 23.15 | 26300 | 5979.76 | 4.47% |
| 2025-12-23 | 22.69 | 22.43 | -0.17 | -0.75% | 22.34 | 22.71 | 15238 | 3431.72 | 2.59% |
| 2025-12-22 | 22.53 | 22.60 | 0.14 | 0.62% | 22.50 | 22.82 | 18455 | 4185.18 | 3.13% |
| 2025-12-19 | 22.25 | 22.46 | 0.16 | 0.72% | 22.18 | 22.55 | 15595 | 3495.26 | 2.65% |
| 2025-12-18 | 22.69 | 22.30 | -0.23 | -1.02% | 22.30 | 22.70 | 17262 | 3886.39 | 2.93% |
| 2025-12-17 | 22.58 | 22.53 | 0.00 | 0.00% | 22.21 | 22.80 | 19560 | 4395.72 | 3.32% |
| 2025-12-16 | 23.00 | 22.53 | -0.36 | -1.57% | 22.42 | 23.04 | 16957 | 3829.07 | 2.88% |
| 2025-12-15 | 22.51 | 22.89 | 0.27 | 1.19% | 22.28 | 23.00 | 24682 | 5627.35 | 4.19% |
| 2025-12-12 | 22.66 | 22.62 | -0.13 | -0.57% | 22.52 | 22.85 | 23445 | 5319.91 | 3.98% |
| 2025-12-11 | 23.38 | 22.75 | -0.55 | -2.36% | 22.73 | 23.45 | 24313 | 5587.62 | 4.13% |
| 2025-12-10 | 23.41 | 23.30 | -0.29 | -1.23% | 23.10 | 23.65 | 21966 | 5117.24 | 3.73% |
| 2025-12-09 | 23.99 | 23.59 | -0.41 | -1.71% | 23.59 | 24.10 | 23222 | 5529.41 | 3.94% |
| 2025-12-08 | 23.61 | 24.00 | 0.42 | 1.78% | 23.61 | 24.14 | 33698 | 8082.37 | 5.72% |
| 2025-12-05 | 23.38 | 23.58 | 0.11 | 0.47% | 22.90 | 23.69 | 27698 | 6474.02 | 4.70% |
| 2025-12-04 | 23.86 | 23.47 | -0.39 | -1.63% | 23.36 | 23.98 | 28286 | 6656.22 | 4.80% |
| 2025-12-03 | 24.74 | 23.86 | -0.39 | -1.61% | 23.65 | 24.76 | 36769 | 8804.18 | 6.24% |
| 2025-12-02 | 24.13 | 24.25 | 0.13 | 0.54% | 23.98 | 26.49 | 53875 | 13098.58 | 9.15% |
| 2025-12-01 | 23.35 | 24.12 | 0.73 | 3.12% | 23.35 | 24.30 | 41281 | 9939.18 | 7.01% |
| 2025-11-28 | 23.28 | 23.39 | -0.07 | -0.30% | 23.22 | 23.63 | 21949 | 5132.40 | 3.73% |
| 2025-11-27 | 23.09 | 23.46 | 0.50 | 2.18% | 22.89 | 23.73 | 41672 | 9783.04 | 7.08% |
| 2025-11-26 | 22.85 | 22.96 | 0.07 | 0.31% | 22.71 | 23.68 | 30946 | 7171.44 | 5.26% |
| 2025-11-25 | 22.77 | 22.89 | 0.17 | 0.75% | 22.76 | 23.28 | 24326 | 5597.32 | 4.13% |
| 2025-11-24 | 22.53 | 22.72 | 0.32 | 1.43% | 22.28 | 22.90 | 25858 | 5845.54 | 4.39% |
| 2025-11-21 | 23.66 | 22.40 | -1.62 | -6.74% | 22.34 | 23.95 | 54165 | 12447.43 | 9.20% |
| 2025-11-20 | 24.60 | 24.02 | -0.56 | -2.28% | 23.95 | 24.99 | 64640 | 15761.87 | 10.98% |
| 2025-11-19 | 23.76 | 24.58 | 0.90 | 3.80% | 23.70 | 24.58 | 79477 | 19302.12 | 13.50% |
| 2025-11-18 | 23.92 | 23.68 | -0.34 | -1.42% | 23.56 | 24.02 | 23923 | 5679.13 | 4.06% |
| 2025-11-17 | 24.00 | 24.02 | -0.13 | -0.54% | 23.88 | 24.28 | 29844 | 7153.94 | 5.07% |
| 2025-11-14 | 24.06 | 24.15 | 0.08 | 0.33% | 23.84 | 24.43 | 57194 | 13833.16 | 9.71% |
| 2025-11-13 | 23.60 | 24.07 | 0.59 | 2.51% | 23.47 | 24.10 | 44764 | 10719.54 | 7.60% |
| 2025-11-12 | 23.69 | 23.48 | -0.21 | -0.89% | 23.31 | 23.69 | 18069 | 4237.16 | 3.07% |
| 2025-11-11 | 23.72 | 23.69 | -0.03 | -0.13% | 23.51 | 24.09 | 28325 | 6729.60 | 4.81% |
| 2025-11-10 | 23.24 | 23.72 | 0.48 | 2.07% | 23.24 | 23.82 | 32796 | 7755.27 | 5.57% |
| 2025-11-07 | 23.13 | 23.24 | 0.11 | 0.48% | 23.04 | 23.56 | 20929 | 4885.65 | 3.55% |
| 2025-11-06 | 22.98 | 23.13 | 0.25 | 1.09% | 22.90 | 23.23 | 14894 | 3440.18 | 2.53% |
| 2025-11-05 | 22.77 | 22.88 | -0.04 | -0.17% | 22.70 | 23.05 | 15954 | 3651.61 | 2.71% |
| 2025-11-04 | 23.29 | 22.92 | -0.45 | -1.93% | 22.76 | 23.36 | 24148 | 5550.68 | 4.10% |
| 2025-11-03 | 23.52 | 23.37 | -0.15 | -0.64% | 23.22 | 23.60 | 23012 | 5371.76 | 3.91% |
| 2025-10-31 | 23.31 | 23.52 | 0.19 | 0.81% | 23.23 | 23.85 | 29581 | 6998.51 | 5.02% |
| 2025-10-30 | 23.70 | 23.33 | -0.39 | -1.64% | 23.19 | 23.70 | 29638 | 6918.04 | 5.03% |
| 2025-10-29 | 23.58 | 23.72 | 0.20 | 0.85% | 23.21 | 23.87 | 27120 | 6383.57 | 4.61% |
| 2025-10-28 | 23.52 | 23.52 | -0.10 | -0.42% | 23.40 | 23.80 | 20706 | 4887.12 | 3.52% |
| 2025-10-27 | 23.60 | 23.62 | 0.30 | 1.29% | 23.33 | 23.73 | 23889 | 5617.26 | 4.06% |
| 2025-10-24 | 23.32 | 23.32 | 0.18 | 0.78% | 23.15 | 23.39 | 18708 | 4360.92 | 3.18% |
| 2025-10-23 | 23.13 | 23.14 | 0.01 | 0.04% | 22.66 | 23.14 | 15535 | 3560.75 | 2.64% |
| 2025-10-22 | 23.01 | 23.13 | 0.10 | 0.43% | 22.86 | 23.31 | 16301 | 3772.91 | 2.77% |
| 2025-10-21 | 22.89 | 23.03 | 0.14 | 0.61% | 22.72 | 23.10 | 15853 | 3641.90 | 2.69% |
| 2025-10-20 | 22.90 | 22.89 | 0.29 | 1.28% | 22.76 | 23.16 | 18811 | 4313.74 | 3.19% |
| 2025-10-17 | 23.13 | 22.60 | -0.75 | -3.21% | 22.60 | 23.57 | 23941 | 5491.19 | 4.07% |
| 2025-10-16 | 23.61 | 23.35 | -0.57 | -2.38% | 23.18 | 23.98 | 24581 | 5778.74 | 4.17% |
| 2025-10-15 | 24.19 | 23.92 | 0.44 | 1.87% | 23.52 | 24.19 | 24490 | 5842.12 | 4.16% |
| 2025-10-14 | 23.98 | 23.48 | -0.35 | -1.47% | 23.42 | 24.19 | 27519 | 6544.03 | 4.67% |
| 2025-10-13 | 22.90 | 23.83 | -0.15 | -0.63% | 22.62 | 23.98 | 32461 | 7626.96 | 5.51% |
鼎龙科技(603004)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。
