| 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 | 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% |
| 2025-11-24 | 10.00 | 9.94 | 0.04 | 0.40% | 9.70 | 10.08 | 153092 | 15104.95 | 3.12% |
| 2025-11-21 | 10.24 | 9.90 | -0.45 | -4.35% | 9.89 | 10.42 | 250366 | 25213.03 | 5.10% |
| 2025-11-20 | 10.75 | 10.35 | -0.37 | -3.45% | 10.33 | 10.89 | 220250 | 23151.41 | 4.49% |
| 2025-11-19 | 10.91 | 10.72 | -0.31 | -2.81% | 10.67 | 11.08 | 201792 | 21794.03 | 4.11% |
| 2025-11-18 | 11.54 | 11.03 | -0.61 | -5.24% | 11.00 | 11.54 | 364320 | 40817.21 | 7.42% |
| 2025-11-17 | 11.25 | 11.64 | 0.43 | 3.84% | 11.18 | 11.80 | 448887 | 51385.82 | 9.15% |
| 2025-11-14 | 11.18 | 11.21 | -0.14 | -1.23% | 11.10 | 11.88 | 543174 | 62586.82 | 11.07% |
| 2025-11-13 | 10.97 | 11.35 | 0.18 | 1.61% | 10.76 | 11.46 | 586522 | 64896.34 | 11.95% |
| 2025-11-12 | 10.55 | 11.17 | 0.67 | 6.38% | 10.50 | 11.50 | 750738 | 81571.52 | 15.30% |
| 2025-11-11 | 10.31 | 10.50 | 0.19 | 1.84% | 10.30 | 10.55 | 204118 | 21284.04 | 4.16% |
| 2025-11-10 | 10.34 | 10.31 | -0.08 | -0.77% | 10.26 | 10.39 | 133669 | 13767.41 | 2.72% |
| 2025-11-07 | 10.42 | 10.39 | -0.07 | -0.67% | 10.31 | 10.49 | 113893 | 11837.07 | 2.32% |
| 2025-11-06 | 10.42 | 10.46 | 0.08 | 0.77% | 10.30 | 10.50 | 162662 | 16974.82 | 3.31% |
| 2025-11-05 | 10.14 | 10.38 | 0.11 | 1.07% | 10.11 | 10.41 | 168502 | 17408.12 | 3.43% |
| 2025-11-04 | 10.43 | 10.27 | -0.23 | -2.19% | 10.17 | 10.46 | 180520 | 18550.93 | 3.68% |
| 2025-11-03 | 10.32 | 10.50 | 0.15 | 1.45% | 10.19 | 10.58 | 267276 | 27811.99 | 5.45% |
| 2025-10-31 | 10.08 | 10.35 | 0.22 | 2.17% | 10.06 | 10.48 | 204804 | 21247.64 | 4.17% |
| 2025-10-30 | 10.35 | 10.13 | -0.25 | -2.41% | 10.09 | 10.38 | 139186 | 14208.38 | 2.84% |
| 2025-10-29 | 10.38 | 10.38 | 0.01 | 0.10% | 10.24 | 10.39 | 106511 | 10987.61 | 2.17% |
| 2025-10-28 | 10.40 | 10.37 | 0.02 | 0.19% | 10.30 | 10.46 | 122482 | 12698.23 | 2.50% |
| 2025-10-27 | 10.39 | 10.35 | 0.08 | 0.78% | 10.24 | 10.39 | 141329 | 14594.90 | 2.88% |
| 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% |
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。
