| 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 | 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% |
| 2025-11-21 | 18.70 | 18.00 | -0.78 | -4.15% | 17.98 | 18.92 | 53632 | 9776.98 | 2.27% |
| 2025-11-20 | 19.06 | 18.78 | -0.30 | -1.57% | 18.75 | 19.34 | 38727 | 7325.07 | 1.64% |
| 2025-11-19 | 19.70 | 19.08 | -0.61 | -3.10% | 19.06 | 19.78 | 54203 | 10453.20 | 2.29% |
| 2025-11-18 | 19.89 | 19.69 | -0.29 | -1.45% | 19.66 | 19.99 | 37594 | 7451.54 | 1.59% |
| 2025-11-17 | 19.84 | 19.98 | 0.03 | 0.15% | 19.81 | 20.03 | 34364 | 6845.89 | 1.45% |
| 2025-11-14 | 20.00 | 19.95 | -0.14 | -0.70% | 19.90 | 20.25 | 34289 | 6897.38 | 1.45% |
| 2025-11-13 | 20.03 | 20.09 | 0.04 | 0.20% | 19.85 | 20.15 | 37361 | 7482.71 | 1.58% |
| 2025-11-12 | 20.55 | 20.05 | -0.42 | -2.05% | 19.94 | 20.55 | 50998 | 10279.36 | 2.16% |
| 2025-11-11 | 20.33 | 20.47 | 0.13 | 0.64% | 20.15 | 20.50 | 49789 | 10130.59 | 2.11% |
| 2025-11-10 | 19.99 | 20.34 | 0.26 | 1.29% | 19.72 | 20.34 | 53631 | 10808.78 | 2.27% |
| 2025-11-07 | 20.63 | 20.08 | -0.47 | -2.29% | 20.08 | 20.63 | 66042 | 13417.77 | 2.79% |
| 2025-11-06 | 20.61 | 20.55 | -0.05 | -0.24% | 20.19 | 20.65 | 62711 | 12809.50 | 2.65% |
| 2025-11-05 | 20.47 | 20.60 | 0.02 | 0.10% | 20.30 | 20.70 | 60657 | 12457.50 | 2.57% |
| 2025-11-04 | 20.46 | 20.58 | 0.01 | 0.05% | 20.42 | 20.66 | 63439 | 13039.30 | 2.68% |
| 2025-11-03 | 20.70 | 20.57 | 0.08 | 0.39% | 20.30 | 20.70 | 71312 | 14586.33 | 3.02% |
| 2025-10-31 | 20.33 | 20.49 | 0.19 | 0.94% | 20.18 | 20.66 | 85904 | 17591.04 | 3.63% |
| 2025-10-30 | 20.98 | 20.30 | -0.72 | -3.43% | 20.29 | 21.28 | 136063 | 28062.41 | 5.76% |
| 2025-10-29 | 21.67 | 21.02 | -0.43 | -2.00% | 20.85 | 21.69 | 163786 | 34464.30 | 6.93% |
| 2025-10-28 | 21.91 | 21.45 | -0.41 | -1.88% | 21.15 | 22.15 | 188957 | 40525.05 | 7.99% |
| 2025-10-27 | 23.80 | 21.86 | -1.02 | -4.46% | 21.70 | 24.59 | 423026 | 96756.90 | 17.89% |
| 2025-10-24 | 21.55 | 22.88 | 2.08 | 10.00% | 21.39 | 22.88 | 291787 | 66229.47 | 12.34% |
| 2025-10-23 | 20.50 | 20.80 | 0.35 | 1.71% | 19.88 | 21.20 | 143441 | 29464.07 | 6.07% |
| 2025-10-22 | 21.11 | 20.45 | -0.70 | -3.31% | 20.39 | 21.13 | 106084 | 21903.28 | 4.49% |
| 2025-10-21 | 21.15 | 21.15 | 0.01 | 0.05% | 20.78 | 21.39 | 112291 | 23661.61 | 4.75% |
| 2025-10-20 | 21.08 | 21.14 | 0.35 | 1.68% | 20.68 | 21.47 | 139556 | 29350.47 | 5.90% |
| 2025-10-17 | 21.50 | 20.79 | -0.66 | -3.08% | 20.61 | 21.89 | 250626 | 52996.06 | 10.60% |
| 2025-10-16 | 20.10 | 21.45 | 1.95 | 10.00% | 20.02 | 21.45 | 215864 | 45967.46 | 9.13% |
| 2025-10-15 | 19.05 | 19.50 | 0.35 | 1.83% | 18.71 | 19.54 | 48630 | 9349.21 | 2.06% |
| 2025-10-14 | 19.51 | 19.15 | -0.36 | -1.85% | 19.03 | 19.66 | 55784 | 10773.25 | 2.36% |
| 2025-10-13 | 19.01 | 19.51 | -0.87 | -4.27% | 19.01 | 19.68 | 61924 | 12039.66 | 2.62% |
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。
