| 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 | 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% |
| 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% |
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。
