| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 12.05 | 11.54 | -0.46 | -3.83% | 11.47 | 12.45 | 337937 | 40051.46 | 6.89% |
| 2026-03-25 | 11.32 | 12.00 | 0.77 | 6.86% | 11.24 | 12.24 | 364802 | 43139.94 | 7.43% |
| 2026-03-24 | 11.13 | 11.23 | 0.37 | 3.41% | 10.92 | 11.32 | 222519 | 24732.27 | 4.53% |
| 2026-03-23 | 11.26 | 10.86 | -0.76 | -6.54% | 10.74 | 11.79 | 309236 | 34662.21 | 6.30% |
| 2026-03-20 | 12.54 | 11.62 | -0.78 | -6.29% | 11.60 | 12.55 | 339263 | 40523.28 | 6.91% |
| 2026-03-19 | 12.11 | 12.40 | -0.05 | -0.40% | 11.96 | 12.62 | 397981 | 49027.32 | 8.11% |
| 2026-03-18 | 11.85 | 12.45 | 0.59 | 4.97% | 11.85 | 12.96 | 509178 | 62557.43 | 10.38% |
| 2026-03-17 | 12.63 | 11.86 | -0.55 | -4.43% | 11.80 | 12.64 | 350799 | 42474.66 | 7.15% |
| 2026-03-16 | 12.80 | 12.41 | -0.39 | -3.05% | 12.09 | 12.80 | 442093 | 54581.56 | 9.01% |
| 2026-03-13 | 12.52 | 12.80 | 0.09 | 0.71% | 12.50 | 13.34 | 560959 | 72568.82 | 11.43% |
| 2026-03-12 | 12.00 | 12.71 | 0.46 | 3.76% | 11.88 | 13.04 | 956635 | 119381.03 | 19.49% |
| 2026-03-11 | 11.29 | 12.25 | 1.11 | 9.96% | 11.20 | 12.25 | 739974 | 89658.58 | 15.08% |
| 2026-03-10 | 11.29 | 11.14 | -0.03 | -0.27% | 11.06 | 11.29 | 255735 | 28516.67 | 5.21% |
| 2026-03-09 | 10.96 | 11.17 | 0.21 | 1.92% | 10.88 | 11.21 | 484526 | 53819.05 | 9.87% |
| 2026-03-06 | 9.98 | 10.96 | 1.00 | 10.04% | 9.94 | 10.96 | 269236 | 28803.92 | 5.49% |
| 2026-03-05 | 9.91 | 9.96 | 0.19 | 1.94% | 9.91 | 10.09 | 98823 | 9872.12 | 2.01% |
| 2026-03-04 | 9.75 | 9.77 | -0.10 | -1.01% | 9.66 | 9.97 | 112862 | 11058.14 | 2.30% |
| 2026-03-03 | 10.49 | 9.87 | -0.57 | -5.46% | 9.80 | 10.55 | 183025 | 18542.95 | 3.73% |
| 2026-03-02 | 10.51 | 10.44 | -0.32 | -2.97% | 10.41 | 10.74 | 154088 | 16232.61 | 3.14% |
| 2026-02-27 | 11.06 | 10.76 | -0.33 | -2.98% | 10.75 | 11.08 | 198746 | 21604.77 | 4.05% |
| 2026-02-26 | 11.07 | 11.09 | 0.10 | 0.91% | 10.97 | 11.16 | 161169 | 17855.80 | 3.28% |
| 2026-02-25 | 10.99 | 10.99 | 0.05 | 0.46% | 10.92 | 11.05 | 99881 | 10990.38 | 2.04% |
| 2026-02-24 | 11.04 | 10.94 | 0.02 | 0.18% | 10.81 | 11.05 | 94783 | 10349.08 | 1.93% |
| 2026-02-13 | 10.97 | 10.92 | -0.05 | -0.46% | 10.90 | 11.04 | 95154 | 10435.16 | 1.94% |
| 2026-02-12 | 11.00 | 10.97 | 0.01 | 0.09% | 10.96 | 11.17 | 149736 | 16582.76 | 3.05% |
| 2026-02-11 | 10.87 | 10.96 | 0.03 | 0.27% | 10.87 | 11.03 | 96022 | 10520.14 | 1.96% |
| 2026-02-10 | 10.95 | 10.93 | -0.06 | -0.55% | 10.92 | 11.09 | 98614 | 10834.19 | 2.01% |
| 2026-02-09 | 11.13 | 10.99 | 0.02 | 0.18% | 10.92 | 11.18 | 128877 | 14151.36 | 2.63% |
| 2026-02-06 | 10.80 | 10.97 | 0.13 | 1.20% | 10.70 | 11.09 | 162349 | 17857.73 | 3.31% |
| 2026-02-05 | 11.18 | 10.84 | -0.25 | -2.25% | 10.83 | 11.22 | 128381 | 14019.42 | 2.62% |
| 2026-02-04 | 10.88 | 11.09 | 0.21 | 1.93% | 10.81 | 11.19 | 227515 | 25168.77 | 4.64% |
| 2026-02-03 | 10.86 | 10.88 | 0.06 | 0.55% | 10.70 | 10.97 | 217972 | 23546.04 | 4.44% |
| 2026-02-02 | 10.13 | 10.82 | 0.46 | 4.44% | 10.07 | 11.35 | 430992 | 46653.36 | 8.78% |
| 2026-01-30 | 10.31 | 10.36 | 0.04 | 0.39% | 10.17 | 10.46 | 119619 | 12358.19 | 2.44% |
| 2026-01-29 | 10.59 | 10.32 | -0.32 | -3.01% | 10.28 | 10.61 | 174628 | 18192.07 | 3.56% |
| 2026-01-28 | 10.90 | 10.64 | -0.28 | -2.56% | 10.59 | 10.91 | 183083 | 19566.69 | 3.73% |
| 2026-01-27 | 10.61 | 10.92 | 0.22 | 2.06% | 10.36 | 10.99 | 258260 | 27790.51 | 5.26% |
| 2026-01-26 | 10.94 | 10.70 | -0.18 | -1.65% | 10.57 | 10.98 | 148664 | 15963.16 | 3.03% |
| 2026-01-23 | 10.77 | 10.88 | 0.13 | 1.21% | 10.72 | 10.90 | 172854 | 18714.29 | 3.52% |
| 2026-01-22 | 10.73 | 10.75 | 0.06 | 0.56% | 10.61 | 10.76 | 113763 | 12165.91 | 2.32% |
| 2026-01-21 | 10.41 | 10.69 | 0.21 | 2.00% | 10.37 | 10.69 | 147837 | 15677.30 | 3.01% |
| 2026-01-20 | 10.74 | 10.48 | -0.24 | -2.24% | 10.42 | 10.74 | 147263 | 15522.70 | 3.00% |
| 2026-01-19 | 10.72 | 10.72 | 0.01 | 0.09% | 10.68 | 10.82 | 126329 | 13551.18 | 2.57% |
| 2026-01-16 | 10.70 | 10.71 | 0.05 | 0.47% | 10.61 | 10.76 | 124973 | 13360.19 | 2.55% |
| 2026-01-15 | 10.71 | 10.66 | -0.16 | -1.48% | 10.61 | 10.87 | 157898 | 16892.08 | 3.22% |
| 2026-01-14 | 10.96 | 10.82 | -0.27 | -2.43% | 10.65 | 11.04 | 390039 | 42453.82 | 7.95% |
| 2026-01-13 | 10.70 | 11.09 | 0.39 | 3.64% | 10.47 | 11.30 | 511492 | 55727.00 | 10.42% |
| 2026-01-12 | 10.70 | 10.70 | 0.14 | 1.33% | 10.42 | 10.70 | 193474 | 20450.84 | 3.94% |
| 2026-01-09 | 10.53 | 10.56 | 0.03 | 0.28% | 10.42 | 10.59 | 148549 | 15624.61 | 3.03% |
| 2026-01-08 | 10.44 | 10.53 | 0.09 | 0.86% | 10.40 | 10.58 | 138806 | 14591.35 | 2.83% |
| 2026-01-07 | 10.56 | 10.44 | -0.17 | -1.60% | 10.38 | 10.56 | 181182 | 18936.43 | 3.69% |
| 2026-01-06 | 10.58 | 10.61 | 0.03 | 0.28% | 10.50 | 10.63 | 206434 | 21797.42 | 4.21% |
| 2026-01-05 | 10.80 | 10.58 | -0.02 | -0.19% | 10.54 | 10.82 | 188238 | 19992.98 | 3.84% |
| 2025-12-31 | 10.77 | 10.60 | -0.20 | -1.85% | 10.53 | 10.81 | 155086 | 16446.22 | 3.16% |
| 2025-12-30 | 10.52 | 10.80 | 0.27 | 2.56% | 10.42 | 10.86 | 228539 | 24472.73 | 4.66% |
| 2025-12-29 | 10.42 | 10.53 | 0.11 | 1.06% | 10.39 | 10.75 | 159078 | 16810.01 | 3.24% |
| 2025-12-26 | 10.62 | 10.42 | -0.35 | -3.25% | 10.38 | 10.70 | 239554 | 25202.21 | 4.88% |
| 2025-12-25 | 10.49 | 10.77 | 0.26 | 2.47% | 10.45 | 10.85 | 261377 | 28061.01 | 5.33% |
| 2025-12-24 | 10.39 | 10.51 | 0.03 | 0.29% | 10.39 | 10.62 | 196969 | 20744.33 | 4.01% |
| 2025-12-23 | 10.44 | 10.48 | 0.04 | 0.38% | 10.27 | 10.56 | 187183 | 19490.36 | 3.81% |
| 2025-12-22 | 10.27 | 10.44 | 0.19 | 1.85% | 10.20 | 10.53 | 196399 | 20438.68 | 4.00% |
| 2025-12-19 | 10.22 | 10.25 | 0.03 | 0.29% | 10.19 | 10.36 | 162694 | 16701.79 | 3.32% |
| 2025-12-18 | 10.15 | 10.22 | -0.01 | -0.10% | 10.02 | 10.49 | 330077 | 33996.44 | 6.73% |
| 2025-12-17 | 9.72 | 10.23 | 0.46 | 4.71% | 9.72 | 10.36 | 382613 | 38554.26 | 7.80% |
| 2025-12-16 | 9.80 | 9.77 | -0.03 | -0.31% | 9.63 | 9.82 | 90512 | 8806.89 | 1.84% |
| 2025-12-15 | 9.72 | 9.80 | 0.06 | 0.62% | 9.65 | 9.87 | 66164 | 6469.40 | 1.35% |
| 2025-12-12 | 9.71 | 9.74 | 0.03 | 0.31% | 9.65 | 9.84 | 74414 | 7261.99 | 1.52% |
| 2025-12-11 | 9.94 | 9.71 | -0.19 | -1.92% | 9.70 | 9.95 | 77258 | 7561.33 | 1.57% |
| 2025-12-10 | 9.86 | 9.90 | -0.01 | -0.10% | 9.82 | 9.93 | 64803 | 6406.08 | 1.32% |
| 2025-12-09 | 9.97 | 9.91 | -0.09 | -0.90% | 9.90 | 10.00 | 74301 | 7386.13 | 1.51% |
| 2025-12-08 | 9.78 | 10.00 | 0.23 | 2.35% | 9.73 | 10.00 | 126738 | 12571.06 | 2.58% |
| 2025-12-05 | 9.65 | 9.77 | 0.07 | 0.72% | 9.48 | 9.78 | 117376 | 11339.64 | 2.39% |
| 2025-12-04 | 9.69 | 9.70 | 0.02 | 0.21% | 9.61 | 9.96 | 91063 | 8847.47 | 1.86% |
| 2025-12-03 | 9.97 | 9.68 | -0.29 | -2.91% | 9.65 | 9.99 | 157835 | 15429.90 | 3.22% |
| 2025-12-02 | 10.11 | 9.97 | -0.13 | -1.29% | 9.95 | 10.12 | 89120 | 8888.07 | 1.82% |
| 2025-12-01 | 10.06 | 10.10 | 0.05 | 0.50% | 9.99 | 10.19 | 122928 | 12410.16 | 2.50% |
| 2025-11-28 | 9.99 | 10.05 | 0.02 | 0.20% | 9.86 | 10.12 | 100305 | 10017.97 | 2.04% |
| 2025-11-27 | 9.89 | 10.03 | 0.14 | 1.42% | 9.86 | 10.15 | 134713 | 13512.12 | 2.74% |
| 2025-11-26 | 9.98 | 9.89 | -0.09 | -0.90% | 9.86 | 10.02 | 109216 | 10856.95 | 2.23% |
| 2025-11-25 | 10.00 | 9.98 | 0.04 | 0.40% | 9.94 | 10.14 | 142968 | 14337.05 | 2.91% |
腾龙股份(603158)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。
