| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.20 | 15.51 | 0.41 | 2.72% | 15.09 | 15.54 | 20135 | 3098.64 | 0.85% |
| 2026-03-24 | 14.99 | 15.10 | 0.45 | 3.07% | 14.65 | 15.14 | 21396 | 3183.23 | 0.91% |
| 2026-03-23 | 15.37 | 14.65 | -0.76 | -4.93% | 14.61 | 15.44 | 29194 | 4371.96 | 1.23% |
| 2026-03-20 | 15.89 | 15.41 | -0.48 | -3.02% | 15.39 | 15.99 | 22075 | 3445.61 | 0.93% |
| 2026-03-19 | 16.13 | 15.89 | -0.37 | -2.28% | 15.86 | 16.20 | 19384 | 3098.02 | 0.82% |
| 2026-03-18 | 16.36 | 16.26 | -0.10 | -0.61% | 16.03 | 16.42 | 20780 | 3358.40 | 0.88% |
| 2026-03-17 | 16.59 | 16.36 | -0.13 | -0.79% | 16.35 | 16.70 | 15848 | 2618.29 | 0.67% |
| 2026-03-16 | 16.33 | 16.49 | 0.06 | 0.37% | 16.33 | 16.51 | 12160 | 1999.01 | 0.51% |
| 2026-03-13 | 16.54 | 16.43 | -0.09 | -0.54% | 16.37 | 16.67 | 13760 | 2274.63 | 0.58% |
| 2026-03-12 | 16.63 | 16.52 | -0.14 | -0.84% | 16.49 | 16.75 | 14229 | 2359.82 | 0.60% |
| 2026-03-11 | 16.78 | 16.66 | -0.12 | -0.72% | 16.60 | 16.85 | 13045 | 2181.95 | 0.55% |
| 2026-03-10 | 16.51 | 16.78 | 0.35 | 2.13% | 16.51 | 16.78 | 16216 | 2711.00 | 0.69% |
| 2026-03-09 | 16.54 | 16.43 | -0.31 | -1.85% | 16.25 | 16.54 | 21578 | 3530.81 | 0.91% |
| 2026-03-06 | 16.52 | 16.74 | 0.21 | 1.27% | 16.40 | 16.76 | 14349 | 2387.28 | 0.61% |
| 2026-03-05 | 16.51 | 16.53 | 0.15 | 0.92% | 16.50 | 16.65 | 13763 | 2280.58 | 0.58% |
| 2026-03-04 | 16.42 | 16.38 | -0.07 | -0.43% | 16.30 | 16.68 | 15329 | 2520.93 | 0.65% |
| 2026-03-03 | 17.29 | 16.45 | -0.86 | -4.97% | 16.45 | 17.43 | 31778 | 5376.45 | 1.34% |
| 2026-03-02 | 17.40 | 17.31 | -0.37 | -2.09% | 17.26 | 17.50 | 22663 | 3932.34 | 0.96% |
| 2026-02-27 | 17.67 | 17.68 | 0.03 | 0.17% | 17.61 | 17.70 | 11175 | 1972.89 | 0.47% |
| 2026-02-26 | 17.70 | 17.65 | -0.07 | -0.40% | 17.60 | 17.72 | 13193 | 2326.21 | 0.56% |
| 2026-02-25 | 17.51 | 17.72 | 0.28 | 1.61% | 17.40 | 17.73 | 26697 | 4700.87 | 1.13% |
| 2026-02-24 | 17.36 | 17.44 | 0.11 | 0.63% | 17.31 | 17.50 | 11634 | 2024.82 | 0.49% |
| 2026-02-13 | 17.38 | 17.33 | -0.05 | -0.29% | 17.31 | 17.52 | 12833 | 2233.13 | 0.54% |
| 2026-02-12 | 17.63 | 17.38 | -0.17 | -0.97% | 17.37 | 17.63 | 17487 | 3049.82 | 0.74% |
| 2026-02-11 | 17.63 | 17.55 | -0.08 | -0.45% | 17.52 | 17.67 | 15317 | 2692.46 | 0.65% |
| 2026-02-10 | 17.57 | 17.63 | 0.06 | 0.34% | 17.53 | 17.75 | 12348 | 2177.32 | 0.52% |
| 2026-02-09 | 17.49 | 17.57 | 0.23 | 1.33% | 17.41 | 17.60 | 13942 | 2444.62 | 0.59% |
| 2026-02-06 | 17.40 | 17.34 | -0.09 | -0.52% | 17.26 | 17.53 | 15174 | 2640.07 | 0.64% |
| 2026-02-05 | 17.68 | 17.43 | -0.32 | -1.80% | 17.42 | 17.84 | 22452 | 3946.67 | 0.95% |
| 2026-02-04 | 17.40 | 17.75 | 0.26 | 1.49% | 17.40 | 17.89 | 29857 | 5279.37 | 1.26% |
| 2026-02-03 | 17.40 | 17.49 | 0.24 | 1.39% | 17.28 | 17.49 | 15451 | 2689.85 | 0.65% |
| 2026-02-02 | 17.46 | 17.25 | -0.21 | -1.20% | 17.23 | 17.55 | 17904 | 3117.74 | 0.76% |
| 2026-01-30 | 17.30 | 17.46 | 0.14 | 0.81% | 17.22 | 17.54 | 21681 | 3771.91 | 0.92% |
| 2026-01-29 | 17.43 | 17.32 | -0.20 | -1.14% | 17.22 | 17.59 | 27254 | 4739.55 | 1.15% |
| 2026-01-28 | 17.76 | 17.52 | -0.24 | -1.35% | 17.51 | 17.79 | 26055 | 4575.97 | 1.10% |
| 2026-01-27 | 17.85 | 17.76 | -0.09 | -0.50% | 17.53 | 17.95 | 27544 | 4873.79 | 1.17% |
| 2026-01-26 | 18.30 | 17.85 | -0.72 | -3.88% | 17.75 | 18.33 | 70104 | 12616.67 | 2.97% |
| 2026-01-23 | 18.49 | 18.57 | 0.10 | 0.54% | 18.44 | 18.57 | 33892 | 6273.33 | 1.43% |
| 2026-01-22 | 18.51 | 18.47 | 0.01 | 0.05% | 18.41 | 18.55 | 24245 | 4478.72 | 1.03% |
| 2026-01-21 | 18.34 | 18.46 | 0.05 | 0.27% | 18.25 | 18.55 | 21580 | 3982.50 | 0.91% |
| 2026-01-20 | 18.68 | 18.41 | -0.29 | -1.55% | 18.33 | 18.76 | 35480 | 6562.42 | 1.50% |
| 2026-01-19 | 18.61 | 18.70 | 0.09 | 0.48% | 18.42 | 18.70 | 33524 | 6227.95 | 1.42% |
| 2026-01-16 | 18.50 | 18.61 | 0.14 | 0.76% | 18.24 | 18.64 | 40676 | 7513.22 | 1.72% |
| 2026-01-15 | 18.66 | 18.47 | -0.20 | -1.07% | 18.37 | 18.80 | 43282 | 8036.15 | 1.83% |
| 2026-01-14 | 18.88 | 18.67 | -0.21 | -1.11% | 18.56 | 19.06 | 83265 | 15687.43 | 3.52% |
| 2026-01-13 | 19.32 | 18.88 | -0.43 | -2.23% | 18.88 | 19.41 | 64258 | 12338.89 | 2.72% |
| 2026-01-12 | 19.09 | 19.31 | 0.15 | 0.78% | 19.02 | 19.40 | 58637 | 11255.37 | 2.48% |
| 2026-01-09 | 19.13 | 19.16 | 0.06 | 0.31% | 18.92 | 19.30 | 54410 | 10403.35 | 2.30% |
| 2026-01-08 | 18.90 | 19.10 | 0.20 | 1.06% | 18.78 | 19.15 | 53046 | 10042.90 | 2.24% |
| 2026-01-07 | 19.10 | 18.90 | -0.37 | -1.92% | 18.85 | 19.45 | 74620 | 14218.52 | 3.16% |
| 2026-01-06 | 18.98 | 19.27 | 0.29 | 1.53% | 18.83 | 19.39 | 70937 | 13614.60 | 3.00% |
| 2026-01-05 | 18.78 | 18.98 | 0.11 | 0.58% | 18.74 | 18.98 | 39781 | 7497.79 | 1.68% |
| 2025-12-31 | 19.45 | 18.87 | -0.25 | -1.31% | 18.84 | 19.45 | 45136 | 8564.20 | 1.91% |
| 2025-12-30 | 18.79 | 19.12 | 0.38 | 2.03% | 18.59 | 19.26 | 60409 | 11471.10 | 2.56% |
| 2025-12-29 | 18.57 | 18.74 | 0.15 | 0.81% | 18.45 | 18.96 | 36175 | 6786.20 | 1.53% |
| 2025-12-26 | 18.97 | 18.59 | -0.34 | -1.80% | 18.55 | 19.01 | 49197 | 9216.51 | 2.08% |
| 2025-12-25 | 18.73 | 18.93 | 0.47 | 2.55% | 18.68 | 19.01 | 65906 | 12435.98 | 2.79% |
| 2025-12-24 | 18.29 | 18.46 | 0.28 | 1.54% | 18.18 | 18.56 | 24833 | 4583.67 | 1.05% |
| 2025-12-23 | 18.50 | 18.18 | -0.35 | -1.89% | 18.12 | 18.51 | 24378 | 4457.39 | 1.03% |
| 2025-12-22 | 18.67 | 18.53 | -0.05 | -0.27% | 18.51 | 18.67 | 25165 | 4674.06 | 1.06% |
| 2025-12-19 | 18.50 | 18.58 | 0.20 | 1.09% | 18.39 | 18.64 | 29927 | 5553.38 | 1.27% |
| 2025-12-18 | 18.45 | 18.38 | -0.16 | -0.86% | 18.35 | 18.69 | 30410 | 5635.74 | 1.29% |
| 2025-12-17 | 18.37 | 18.54 | 0.17 | 0.93% | 18.21 | 18.54 | 37225 | 6863.77 | 1.57% |
| 2025-12-16 | 18.16 | 18.37 | 0.09 | 0.49% | 18.16 | 18.47 | 30902 | 5669.71 | 1.31% |
| 2025-12-15 | 17.97 | 18.28 | 0.28 | 1.56% | 17.91 | 18.55 | 31191 | 5712.98 | 1.32% |
| 2025-12-12 | 17.88 | 18.00 | 0.12 | 0.67% | 17.74 | 18.03 | 17764 | 3184.34 | 0.75% |
| 2025-12-11 | 18.25 | 17.88 | -0.37 | -2.03% | 17.88 | 18.28 | 19843 | 3572.19 | 0.84% |
| 2025-12-10 | 18.20 | 18.25 | 0.03 | 0.16% | 18.09 | 18.30 | 14911 | 2711.84 | 0.63% |
| 2025-12-09 | 18.30 | 18.22 | -0.06 | -0.33% | 18.21 | 18.37 | 18090 | 3307.30 | 0.77% |
| 2025-12-08 | 18.12 | 18.28 | 0.17 | 0.94% | 18.11 | 18.34 | 22143 | 4039.94 | 0.94% |
| 2025-12-05 | 17.89 | 18.11 | 0.22 | 1.23% | 17.66 | 18.12 | 22776 | 4085.86 | 0.96% |
| 2025-12-04 | 17.93 | 17.89 | -0.06 | -0.33% | 17.81 | 18.09 | 20522 | 3680.22 | 0.87% |
| 2025-12-03 | 18.29 | 17.95 | -0.33 | -1.81% | 17.87 | 18.35 | 33947 | 6112.94 | 1.44% |
| 2025-12-02 | 18.60 | 18.28 | -0.24 | -1.30% | 18.23 | 18.60 | 26474 | 4858.17 | 1.12% |
| 2025-12-01 | 18.38 | 18.52 | 0.12 | 0.65% | 18.38 | 18.61 | 22370 | 4138.24 | 0.95% |
| 2025-11-28 | 18.33 | 18.40 | 0.08 | 0.44% | 18.15 | 18.40 | 19339 | 3541.62 | 0.82% |
| 2025-11-27 | 18.35 | 18.32 | 0.22 | 1.22% | 18.15 | 18.50 | 28200 | 5170.34 | 1.19% |
| 2025-11-26 | 18.30 | 18.10 | -0.20 | -1.09% | 18.10 | 18.42 | 24845 | 4533.15 | 1.05% |
| 2025-11-25 | 18.19 | 18.30 | 0.16 | 0.88% | 18.14 | 18.44 | 30879 | 5655.68 | 1.31% |
| 2025-11-24 | 18.01 | 18.14 | 0.14 | 0.78% | 17.78 | 18.19 | 35688 | 6422.99 | 1.51% |
圣龙股份(603178)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。
