| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.25 | 10.27 | 0.08 | 0.79% | 10.18 | 10.30 | 127909 | 13109.03 | 2.61% |
| 2025-10-23 | 10.19 | 10.19 | -0.05 | -0.49% | 10.01 | 10.21 | 112320 | 11326.64 | 2.29% |
| 2025-10-22 | 10.17 | 10.24 | 0.03 | 0.29% | 10.09 | 10.37 | 110123 | 11287.81 | 2.24% |
| 2025-10-21 | 10.11 | 10.21 | 0.10 | 0.99% | 10.07 | 10.23 | 120362 | 12229.54 | 2.45% |
| 2025-10-20 | 10.14 | 10.11 | 0.11 | 1.10% | 10.03 | 10.18 | 109074 | 11031.48 | 2.22% |
| 2025-10-17 | 10.32 | 10.00 | -0.32 | -3.10% | 9.98 | 10.38 | 184114 | 18619.23 | 3.75% |
| 2025-10-16 | 10.45 | 10.32 | -0.16 | -1.53% | 10.30 | 10.45 | 148310 | 15349.83 | 3.02% |
| 2025-10-15 | 10.20 | 10.48 | 0.21 | 2.04% | 10.20 | 10.50 | 168416 | 17456.77 | 3.43% |
| 2025-10-14 | 10.38 | 10.27 | -0.13 | -1.25% | 10.21 | 10.59 | 194428 | 20226.21 | 3.96% |
| 2025-10-13 | 10.10 | 10.40 | -0.26 | -2.44% | 9.93 | 10.42 | 245003 | 25037.24 | 4.99% |
| 2025-10-10 | 10.76 | 10.66 | -0.10 | -0.93% | 10.60 | 10.98 | 196723 | 21174.21 | 4.01% |
| 2025-10-09 | 10.92 | 10.76 | -0.12 | -1.10% | 10.72 | 10.96 | 226586 | 24524.85 | 4.62% |
| 2025-09-30 | 11.05 | 10.88 | -0.05 | -0.46% | 10.82 | 11.05 | 219784 | 23936.19 | 4.48% |
| 2025-09-29 | 10.45 | 10.93 | 0.43 | 4.10% | 10.41 | 11.08 | 422003 | 45626.64 | 8.60% |
| 2025-09-26 | 10.92 | 10.50 | -0.64 | -5.75% | 10.50 | 11.00 | 432234 | 46201.46 | 8.81% |
| 2025-09-25 | 11.10 | 11.14 | -0.06 | -0.54% | 11.04 | 11.44 | 341143 | 38299.00 | 6.95% |
| 2025-09-24 | 11.28 | 11.20 | -0.35 | -3.03% | 10.90 | 11.28 | 544118 | 60157.25 | 11.09% |
| 2025-09-23 | 11.26 | 11.55 | 0.21 | 1.85% | 10.88 | 11.96 | 744587 | 85676.57 | 15.17% |
| 2025-09-22 | 11.38 | 11.34 | -0.24 | -2.07% | 11.15 | 11.61 | 458594 | 51923.15 | 9.34% |
| 2025-09-19 | 12.00 | 11.58 | -0.38 | -3.18% | 11.36 | 12.05 | 848269 | 98040.66 | 17.28% |
| 2025-09-18 | 10.86 | 11.96 | 1.09 | 10.03% | 10.86 | 11.96 | 1146205 | 134529.19 | 23.35% |
| 2025-09-17 | 11.01 | 10.87 | -0.25 | -2.25% | 10.83 | 11.08 | 398370 | 43543.82 | 8.12% |
| 2025-09-16 | 11.07 | 11.12 | -0.06 | -0.54% | 10.90 | 11.35 | 523527 | 58277.91 | 10.67% |
| 2025-09-15 | 10.80 | 11.18 | 0.47 | 4.39% | 10.79 | 11.24 | 653830 | 72040.20 | 13.32% |
| 2025-09-12 | 10.77 | 10.71 | -0.06 | -0.56% | 10.66 | 10.93 | 438633 | 47290.00 | 8.94% |
| 2025-09-11 | 10.57 | 10.77 | 0.19 | 1.80% | 10.39 | 10.82 | 405091 | 43124.82 | 8.25% |
| 2025-09-10 | 10.38 | 10.58 | 0.19 | 1.83% | 10.38 | 10.68 | 395154 | 41788.20 | 8.05% |
| 2025-09-09 | 10.65 | 10.39 | -0.26 | -2.44% | 10.34 | 10.67 | 352560 | 36906.27 | 7.18% |
| 2025-09-08 | 10.66 | 10.65 | -0.02 | -0.19% | 10.50 | 10.83 | 391046 | 41681.89 | 7.97% |
| 2025-09-05 | 10.58 | 10.67 | 0.06 | 0.57% | 10.43 | 10.73 | 429996 | 45557.35 | 8.76% |
| 2025-09-04 | 10.84 | 10.61 | -0.22 | -2.03% | 10.38 | 10.90 | 478522 | 50988.66 | 9.75% |
| 2025-09-03 | 11.05 | 10.83 | -0.22 | -1.99% | 10.72 | 11.15 | 534217 | 58206.46 | 10.88% |
| 2025-09-02 | 11.54 | 11.05 | -0.83 | -6.99% | 10.95 | 11.58 | 889143 | 99608.25 | 18.12% |
| 2025-09-01 | 12.50 | 11.88 | -1.15 | -8.83% | 11.85 | 12.68 | 1046237 | 126271.82 | 21.32% |
| 2025-08-29 | 13.70 | 13.03 | -1.45 | -10.01% | 13.03 | 14.22 | 1155987 | 154647.00 | 23.55% |
| 2025-08-28 | 14.50 | 14.48 | -0.94 | -6.10% | 13.88 | 15.00 | 1263567 | 180843.83 | 25.75% |
| 2025-08-27 | 15.08 | 15.42 | 0.35 | 2.32% | 14.20 | 16.27 | 1637358 | 248287.56 | 33.36% |
| 2025-08-26 | 14.28 | 15.07 | 1.37 | 10.00% | 14.27 | 15.07 | 1365117 | 202424.77 | 27.81% |
| 2025-08-25 | 12.31 | 13.70 | 0.64 | 4.90% | 11.75 | 14.37 | 1544462 | 200590.66 | 31.47% |
| 2025-08-22 | 13.10 | 13.06 | 0.33 | 2.59% | 11.91 | 13.28 | 1242379 | 155246.75 | 25.31% |
| 2025-08-21 | 13.32 | 12.73 | -1.41 | -9.97% | 12.73 | 13.75 | 965066 | 126336.68 | 19.66% |
| 2025-08-20 | 13.89 | 14.14 | 1.29 | 10.04% | 13.08 | 14.14 | 1168322 | 161761.03 | 23.80% |
| 2025-08-19 | 12.62 | 12.85 | 1.17 | 10.02% | 12.60 | 12.85 | 346574 | 44276.36 | 7.06% |
| 2025-08-18 | 11.83 | 11.68 | 0.43 | 3.82% | 11.25 | 12.38 | 1671899 | 201040.03 | 34.06% |
| 2025-08-15 | 11.11 | 11.25 | 1.02 | 9.97% | 10.50 | 11.25 | 1592765 | 176179.56 | 32.45% |
| 2025-08-14 | 10.00 | 10.23 | 0.93 | 10.00% | 9.80 | 10.23 | 702676 | 71358.00 | 14.32% |
| 2025-08-13 | 8.48 | 9.30 | 0.85 | 10.06% | 8.46 | 9.30 | 375661 | 34497.30 | 7.65% |
| 2025-08-12 | 8.45 | 8.45 | 0.00 | 0.00% | 8.40 | 8.52 | 99727 | 8436.47 | 2.03% |
| 2025-08-11 | 8.33 | 8.45 | 0.12 | 1.44% | 8.32 | 8.47 | 93466 | 7875.55 | 1.90% |
| 2025-08-08 | 8.37 | 8.33 | -0.03 | -0.36% | 8.28 | 8.38 | 77513 | 6450.00 | 1.58% |
| 2025-08-07 | 8.41 | 8.36 | -0.04 | -0.48% | 8.32 | 8.45 | 105066 | 8782.79 | 2.14% |
| 2025-08-06 | 8.34 | 8.40 | 0.07 | 0.84% | 8.30 | 8.42 | 140142 | 11728.64 | 2.86% |
| 2025-08-05 | 8.23 | 8.33 | 0.10 | 1.22% | 8.23 | 8.36 | 99994 | 8300.75 | 2.04% |
| 2025-08-04 | 8.19 | 8.23 | 0.05 | 0.61% | 8.10 | 8.25 | 116806 | 9560.99 | 2.38% |
| 2025-08-01 | 8.00 | 8.18 | 0.16 | 2.00% | 8.00 | 8.39 | 219798 | 18096.35 | 4.48% |
| 2025-07-31 | 8.14 | 8.02 | -0.13 | -1.60% | 7.99 | 8.21 | 88068 | 7117.88 | 1.79% |
| 2025-07-30 | 8.29 | 8.15 | -0.11 | -1.33% | 8.01 | 8.29 | 89702 | 7314.04 | 1.83% |
| 2025-07-29 | 8.33 | 8.26 | -0.06 | -0.72% | 8.17 | 8.34 | 84122 | 6919.08 | 1.71% |
| 2025-07-28 | 8.34 | 8.32 | -0.03 | -0.36% | 8.28 | 8.37 | 75053 | 6248.54 | 1.53% |
| 2025-07-25 | 8.30 | 8.35 | 0.07 | 0.85% | 8.27 | 8.38 | 91787 | 7641.59 | 1.87% |
| 2025-07-24 | 8.25 | 8.28 | 0.03 | 0.36% | 8.25 | 8.31 | 70885 | 5867.43 | 1.44% |
| 2025-07-23 | 8.35 | 8.25 | -0.05 | -0.60% | 8.23 | 8.35 | 81929 | 6794.84 | 1.67% |
| 2025-07-22 | 8.31 | 8.30 | 0.00 | 0.00% | 8.25 | 8.34 | 79054 | 6548.32 | 1.61% |
| 2025-07-21 | 8.23 | 8.30 | 0.06 | 0.73% | 8.21 | 8.32 | 81493 | 6754.56 | 1.66% |
| 2025-07-18 | 8.29 | 8.24 | -0.04 | -0.48% | 8.14 | 8.30 | 84770 | 6963.51 | 1.73% |
| 2025-07-17 | 8.30 | 8.28 | -0.01 | -0.12% | 8.24 | 8.30 | 59830 | 4945.21 | 1.22% |
| 2025-07-16 | 8.19 | 8.29 | 0.10 | 1.22% | 8.18 | 8.29 | 102138 | 8430.15 | 2.08% |
| 2025-07-15 | 8.19 | 8.19 | 0.00 | 0.00% | 8.08 | 8.21 | 87196 | 7107.11 | 1.78% |
| 2025-07-14 | 8.15 | 8.19 | 0.05 | 0.61% | 8.12 | 8.23 | 83638 | 6844.99 | 1.70% |
| 2025-07-11 | 8.15 | 8.14 | -0.02 | -0.25% | 8.11 | 8.21 | 70983 | 5783.81 | 1.45% |
| 2025-07-10 | 8.11 | 8.16 | 0.05 | 0.62% | 8.08 | 8.19 | 74845 | 6086.38 | 1.52% |
| 2025-07-09 | 8.16 | 8.11 | -0.05 | -0.61% | 8.09 | 8.22 | 79764 | 6503.68 | 1.63% |
| 2025-07-08 | 8.06 | 8.16 | 0.10 | 1.24% | 8.03 | 8.17 | 98251 | 7989.57 | 2.00% |
| 2025-07-07 | 7.93 | 8.06 | 0.08 | 1.00% | 7.91 | 8.06 | 66778 | 5345.17 | 1.36% |
| 2025-07-04 | 8.00 | 7.98 | -0.05 | -0.62% | 7.95 | 8.04 | 70676 | 5641.50 | 1.44% |
| 2025-07-03 | 7.89 | 8.03 | 0.08 | 1.01% | 7.89 | 8.08 | 89157 | 7144.34 | 1.82% |
| 2025-07-02 | 7.92 | 7.95 | 0.01 | 0.13% | 7.88 | 7.98 | 66641 | 5283.79 | 1.36% |
| 2025-07-01 | 7.97 | 7.94 | -0.02 | -0.25% | 7.85 | 7.99 | 86701 | 6861.69 | 1.77% |
| 2025-06-30 | 7.91 | 7.96 | 0.03 | 0.38% | 7.90 | 7.97 | 71182 | 5654.81 | 1.45% |
| 2025-06-27 | 7.94 | 7.93 | 0.02 | 0.25% | 7.91 | 7.98 | 64120 | 5086.60 | 1.31% |
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。
