| 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 | 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% |
| 2025-10-10 | 24.37 | 23.98 | -0.30 | -1.24% | 23.78 | 24.58 | 35037 | 8435.99 | 5.95% |
| 2025-10-09 | 24.04 | 24.28 | 0.24 | 1.00% | 23.87 | 24.44 | 34930 | 8443.33 | 5.93% |
| 2025-09-30 | 24.22 | 24.04 | -0.17 | -0.70% | 24.02 | 24.43 | 31955 | 7734.79 | 5.43% |
| 2025-09-29 | 23.87 | 24.21 | 0.38 | 1.59% | 23.60 | 24.31 | 35453 | 8546.17 | 6.02% |
| 2025-09-26 | 23.97 | 23.83 | -0.30 | -1.24% | 23.64 | 24.13 | 28740 | 6858.87 | 4.88% |
| 2025-09-25 | 24.35 | 24.13 | -0.17 | -0.70% | 24.00 | 24.70 | 40091 | 9739.99 | 6.81% |
| 2025-09-24 | 23.33 | 24.30 | 0.96 | 4.11% | 23.22 | 24.34 | 59441 | 14227.67 | 10.10% |
| 2025-09-23 | 24.40 | 23.34 | -1.05 | -4.31% | 22.91 | 24.41 | 61343 | 14351.86 | 10.42% |
| 2025-09-22 | 24.09 | 24.39 | 0.27 | 1.12% | 23.95 | 24.40 | 31980 | 7727.02 | 5.43% |
| 2025-09-19 | 24.24 | 24.12 | -0.11 | -0.45% | 23.93 | 24.43 | 39006 | 9418.44 | 6.62% |
| 2025-09-18 | 24.79 | 24.23 | -0.59 | -2.38% | 23.95 | 25.18 | 74659 | 18447.89 | 12.68% |
| 2025-09-17 | 24.76 | 24.82 | -0.10 | -0.40% | 24.61 | 25.13 | 45353 | 11270.49 | 7.70% |
| 2025-09-16 | 24.75 | 24.92 | 0.17 | 0.69% | 24.24 | 24.97 | 56972 | 14010.19 | 9.68% |
| 2025-09-15 | 24.78 | 24.75 | 0.10 | 0.41% | 24.50 | 24.95 | 50324 | 12419.25 | 8.55% |
| 2025-09-12 | 25.15 | 24.65 | -0.60 | -2.38% | 24.62 | 25.24 | 59029 | 14665.98 | 10.03% |
| 2025-09-11 | 25.10 | 25.25 | -0.02 | -0.08% | 24.69 | 25.46 | 73133 | 18360.34 | 12.42% |
| 2025-09-10 | 25.39 | 25.27 | -0.10 | -0.39% | 24.60 | 25.58 | 92813 | 23260.27 | 15.76% |
| 2025-09-09 | 25.50 | 25.37 | -0.49 | -1.89% | 25.17 | 25.86 | 88571 | 22557.58 | 15.04% |
| 2025-09-08 | 26.35 | 25.86 | -0.49 | -1.86% | 25.39 | 26.39 | 194599 | 50272.79 | 33.05% |
| 2025-09-05 | 23.76 | 26.35 | 2.40 | 10.02% | 23.76 | 26.35 | 155038 | 39040.19 | 26.33% |
| 2025-09-04 | 23.79 | 23.95 | 0.39 | 1.66% | 23.56 | 24.72 | 132898 | 32150.31 | 22.57% |
| 2025-09-03 | 24.05 | 23.56 | -0.36 | -1.51% | 23.40 | 24.19 | 80355 | 19136.30 | 13.65% |
| 2025-09-02 | 24.44 | 23.92 | -0.50 | -2.05% | 23.65 | 24.45 | 151588 | 36343.30 | 25.75% |
| 2025-09-01 | 23.60 | 24.42 | 2.22 | 10.00% | 23.60 | 24.42 | 78060 | 18930.62 | 13.26% |
| 2025-08-29 | 22.24 | 22.20 | -0.05 | -0.22% | 22.02 | 22.46 | 28203 | 6270.45 | 4.79% |
| 2025-08-28 | 22.36 | 22.25 | -0.21 | -0.93% | 21.43 | 22.69 | 54104 | 11966.50 | 9.19% |
| 2025-08-27 | 23.25 | 22.46 | -0.79 | -3.40% | 22.45 | 23.54 | 54745 | 12628.90 | 9.30% |
| 2025-08-26 | 23.12 | 23.25 | 0.13 | 0.56% | 22.83 | 23.41 | 53064 | 12312.08 | 9.01% |
| 2025-08-25 | 22.90 | 23.12 | 0.23 | 1.00% | 22.73 | 23.45 | 55590 | 12832.34 | 9.44% |
| 2025-08-22 | 22.97 | 22.89 | -0.09 | -0.39% | 22.81 | 23.04 | 37197 | 8523.86 | 6.32% |
| 2025-08-21 | 23.19 | 22.98 | -0.18 | -0.78% | 22.85 | 23.30 | 46581 | 10751.81 | 7.91% |
| 2025-08-20 | 22.97 | 23.16 | 0.09 | 0.39% | 22.82 | 23.16 | 34996 | 8035.77 | 5.94% |
| 2025-08-19 | 23.12 | 23.07 | 0.12 | 0.52% | 22.60 | 23.13 | 49380 | 11321.48 | 8.39% |
| 2025-08-18 | 23.19 | 22.95 | -0.01 | -0.04% | 22.86 | 23.27 | 50213 | 11586.96 | 8.53% |
| 2025-08-15 | 22.83 | 22.96 | 0.14 | 0.61% | 22.83 | 23.30 | 48512 | 11185.65 | 8.24% |
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。
