| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.90 | 7.91 | 0.00 | 0.00% | 7.85 | 7.96 | 90951 | 7180.87 | 1.85% |
| 2025-06-25 | 7.90 | 7.91 | -0.09 | -1.13% | 7.77 | 7.93 | 194924 | 15302.84 | 3.97% |
| 2025-06-24 | 7.85 | 8.00 | 0.20 | 2.56% | 7.80 | 8.02 | 106848 | 8492.73 | 2.18% |
| 2025-06-23 | 7.58 | 7.80 | 0.19 | 2.50% | 7.53 | 7.84 | 79433 | 6132.01 | 1.62% |
| 2025-06-20 | 7.72 | 7.61 | -0.07 | -0.91% | 7.60 | 7.73 | 70672 | 5404.11 | 1.44% |
| 2025-06-19 | 8.01 | 7.84 | -0.19 | -2.37% | 7.81 | 8.07 | 90910 | 7202.88 | 1.85% |
| 2025-06-18 | 8.08 | 8.03 | -0.05 | -0.62% | 7.93 | 8.08 | 66517 | 5318.41 | 1.36% |
| 2025-06-17 | 8.13 | 8.08 | -0.01 | -0.12% | 8.04 | 8.14 | 46385 | 3743.05 | 0.95% |
| 2025-06-16 | 8.00 | 8.09 | 0.02 | 0.25% | 7.99 | 8.10 | 49811 | 4018.78 | 1.01% |
| 2025-06-13 | 8.25 | 8.07 | -0.23 | -2.77% | 8.04 | 8.26 | 137538 | 11172.57 | 2.80% |
| 2025-06-12 | 8.30 | 8.30 | -0.03 | -0.36% | 8.22 | 8.32 | 89729 | 7419.10 | 1.83% |
| 2025-06-11 | 8.23 | 8.33 | 0.12 | 1.46% | 8.22 | 8.50 | 190682 | 15983.57 | 3.89% |
| 2025-06-10 | 8.27 | 8.21 | -0.05 | -0.61% | 8.06 | 8.33 | 116318 | 9537.83 | 2.37% |
| 2025-06-09 | 8.22 | 8.26 | 0.05 | 0.61% | 8.18 | 8.26 | 87540 | 7192.67 | 1.78% |
| 2025-06-06 | 8.29 | 8.21 | -0.08 | -0.97% | 8.15 | 8.30 | 86525 | 7104.55 | 1.76% |
| 2025-06-05 | 8.28 | 8.29 | 0.01 | 0.12% | 8.20 | 8.33 | 66877 | 5526.64 | 1.36% |
| 2025-06-04 | 8.29 | 8.28 | 0.04 | 0.49% | 8.25 | 8.37 | 65121 | 5405.60 | 1.33% |
| 2025-06-03 | 8.14 | 8.24 | 0.00 | 0.00% | 8.14 | 8.28 | 64576 | 5313.23 | 1.32% |
| 2025-05-30 | 8.53 | 8.24 | -0.35 | -4.07% | 8.23 | 8.58 | 204650 | 17024.98 | 4.17% |
| 2025-05-29 | 8.31 | 8.59 | 0.25 | 3.00% | 8.31 | 8.64 | 179821 | 15412.13 | 3.66% |
| 2025-05-28 | 8.35 | 8.34 | -0.01 | -0.12% | 8.29 | 8.49 | 78982 | 6618.91 | 1.61% |
| 2025-05-27 | 8.40 | 8.35 | -0.09 | -1.07% | 8.25 | 8.42 | 88431 | 7366.60 | 1.80% |
| 2025-05-26 | 8.39 | 8.44 | 0.01 | 0.12% | 8.32 | 8.49 | 107432 | 9023.08 | 2.19% |
| 2025-05-23 | 8.48 | 8.43 | -0.10 | -1.17% | 8.42 | 8.68 | 119559 | 10209.66 | 2.44% |
| 2025-05-22 | 8.66 | 8.53 | -0.19 | -2.18% | 8.52 | 8.76 | 127203 | 10951.57 | 2.59% |
| 2025-05-21 | 8.80 | 8.72 | -0.10 | -1.13% | 8.61 | 8.83 | 149952 | 13045.85 | 3.06% |
| 2025-05-20 | 8.60 | 8.82 | 0.17 | 1.97% | 8.47 | 8.93 | 186836 | 16380.76 | 3.81% |
| 2025-05-19 | 8.70 | 8.65 | -0.04 | -0.46% | 8.50 | 8.77 | 132641 | 11415.46 | 2.70% |
| 2025-05-16 | 8.34 | 8.69 | 0.35 | 4.20% | 8.31 | 8.76 | 215000 | 18445.97 | 4.38% |
| 2025-05-15 | 8.51 | 8.34 | -0.20 | -2.34% | 8.29 | 8.52 | 117921 | 9868.66 | 2.40% |
| 2025-05-14 | 8.65 | 8.54 | -0.07 | -0.81% | 8.49 | 8.68 | 114719 | 9805.36 | 2.34% |
| 2025-05-13 | 8.70 | 8.61 | -0.01 | -0.12% | 8.60 | 8.87 | 126335 | 10994.21 | 2.57% |
| 2025-05-12 | 8.64 | 8.62 | 0.10 | 1.17% | 8.56 | 8.79 | 107063 | 9256.07 | 2.18% |
| 2025-05-09 | 8.65 | 8.52 | -0.12 | -1.39% | 8.40 | 8.67 | 129568 | 11027.65 | 2.64% |
| 2025-05-08 | 8.48 | 8.64 | 0.15 | 1.77% | 8.42 | 8.71 | 117009 | 10085.48 | 2.38% |
| 2025-05-07 | 8.65 | 8.49 | -0.05 | -0.59% | 8.40 | 8.68 | 114246 | 9753.69 | 2.33% |
| 2025-05-06 | 8.45 | 8.54 | 0.20 | 2.40% | 8.40 | 8.55 | 99547 | 8438.91 | 2.03% |
| 2025-04-30 | 8.18 | 8.34 | 0.18 | 2.21% | 8.16 | 8.42 | 103171 | 8573.53 | 2.10% |
| 2025-04-29 | 8.07 | 8.16 | 0.10 | 1.24% | 7.98 | 8.31 | 173947 | 14293.21 | 3.54% |
| 2025-04-28 | 8.34 | 8.06 | -0.66 | -7.57% | 7.96 | 8.34 | 262208 | 21162.85 | 5.34% |
| 2025-04-25 | 8.67 | 8.72 | 0.13 | 1.51% | 8.53 | 8.73 | 120977 | 10503.67 | 2.46% |
| 2025-04-24 | 8.62 | 8.59 | -0.03 | -0.35% | 8.55 | 8.76 | 130680 | 11304.21 | 2.66% |
| 2025-04-23 | 8.44 | 8.62 | 0.24 | 2.86% | 8.44 | 8.67 | 144825 | 12429.93 | 2.95% |
| 2025-04-22 | 8.41 | 8.38 | -0.06 | -0.71% | 8.28 | 8.44 | 84219 | 7051.56 | 1.72% |
| 2025-04-21 | 8.21 | 8.44 | 0.24 | 2.93% | 8.16 | 8.44 | 86839 | 7236.10 | 1.77% |
| 2025-04-18 | 8.19 | 8.20 | -0.01 | -0.12% | 8.08 | 8.27 | 63021 | 5162.05 | 1.28% |
| 2025-04-17 | 8.06 | 8.21 | 0.06 | 0.74% | 8.06 | 8.35 | 103120 | 8521.93 | 2.10% |
| 2025-04-16 | 8.27 | 8.15 | -0.18 | -2.16% | 7.90 | 8.32 | 161682 | 13122.35 | 3.29% |
| 2025-04-15 | 8.27 | 8.33 | 0.06 | 0.73% | 8.24 | 8.42 | 109237 | 9098.86 | 2.23% |
| 2025-04-14 | 8.29 | 8.27 | 0.18 | 2.22% | 8.18 | 8.37 | 113042 | 9360.81 | 2.30% |
| 2025-04-11 | 7.90 | 8.09 | 0.09 | 1.13% | 7.83 | 8.18 | 138048 | 11167.14 | 2.81% |
| 2025-04-10 | 7.99 | 8.00 | 0.23 | 2.96% | 7.99 | 8.23 | 207672 | 16826.29 | 4.23% |
| 2025-04-09 | 7.50 | 7.77 | 0.05 | 0.65% | 7.00 | 7.88 | 252173 | 18797.37 | 5.14% |
| 2025-04-08 | 7.90 | 7.72 | -0.55 | -6.65% | 7.44 | 8.14 | 338936 | 26005.55 | 6.91% |
| 2025-04-07 | 8.32 | 8.27 | -0.92 | -10.01% | 8.27 | 8.52 | 82123 | 6832.51 | 1.67% |
| 2025-04-03 | 9.41 | 9.19 | -0.38 | -3.97% | 9.11 | 9.53 | 154001 | 14283.41 | 3.14% |
| 2025-04-02 | 9.38 | 9.57 | 0.15 | 1.59% | 9.32 | 9.69 | 124957 | 11935.49 | 2.55% |
| 2025-04-01 | 9.47 | 9.42 | 0.03 | 0.32% | 9.35 | 9.54 | 113225 | 10690.48 | 2.31% |
| 2025-03-31 | 9.53 | 9.39 | -0.18 | -1.88% | 9.17 | 9.57 | 170871 | 15915.34 | 3.48% |
| 2025-03-28 | 9.85 | 9.57 | -0.24 | -2.45% | 9.56 | 9.89 | 201412 | 19500.52 | 4.10% |
| 2025-03-27 | 10.10 | 9.81 | -0.32 | -3.16% | 9.79 | 10.12 | 187692 | 18691.33 | 3.82% |
| 2025-03-26 | 9.83 | 10.13 | 0.19 | 1.91% | 9.82 | 10.27 | 180878 | 18323.68 | 3.69% |
| 2025-03-25 | 10.00 | 9.94 | -0.12 | -1.19% | 9.86 | 10.14 | 165787 | 16565.58 | 3.38% |
| 2025-03-24 | 10.33 | 10.06 | -0.27 | -2.61% | 9.77 | 10.45 | 315417 | 31648.38 | 6.43% |
| 2025-03-21 | 10.85 | 10.33 | -0.53 | -4.88% | 10.33 | 10.97 | 401736 | 42518.33 | 8.19% |
| 2025-03-20 | 10.43 | 10.86 | 0.39 | 3.72% | 10.36 | 11.10 | 529834 | 57295.95 | 10.80% |
| 2025-03-19 | 10.55 | 10.47 | -0.11 | -1.04% | 10.37 | 10.56 | 247165 | 25818.20 | 5.04% |
| 2025-03-18 | 10.45 | 10.58 | 0.13 | 1.24% | 10.36 | 10.59 | 322714 | 33873.30 | 6.58% |
| 2025-03-17 | 10.11 | 10.45 | 0.26 | 2.55% | 10.02 | 10.48 | 320301 | 33125.74 | 6.53% |
| 2025-03-14 | 10.10 | 10.19 | 0.17 | 1.70% | 9.87 | 10.24 | 243616 | 24535.35 | 4.96% |
| 2025-03-13 | 10.37 | 10.02 | -0.35 | -3.38% | 9.92 | 10.53 | 372402 | 37644.59 | 7.59% |
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。
