| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.36 | 20.38 | 0.04 | 0.20% | 20.15 | 20.79 | 62686 | 12820.46 | 2.65% |
| 2025-10-09 | 20.33 | 20.34 | -0.12 | -0.59% | 20.04 | 20.46 | 68650 | 13891.74 | 2.90% |
| 2025-09-30 | 21.17 | 20.46 | -0.61 | -2.90% | 20.35 | 21.17 | 106923 | 22065.88 | 4.52% |
| 2025-09-29 | 21.20 | 21.07 | -0.48 | -2.23% | 20.90 | 21.69 | 125368 | 26491.92 | 5.30% |
| 2025-09-26 | 20.87 | 21.55 | 0.55 | 2.62% | 20.63 | 21.95 | 195126 | 41998.65 | 8.25% |
| 2025-09-25 | 21.39 | 21.00 | -0.49 | -2.28% | 20.91 | 21.56 | 121088 | 25656.68 | 5.12% |
| 2025-09-24 | 21.21 | 21.49 | -0.26 | -1.20% | 20.88 | 21.80 | 189387 | 40451.13 | 8.01% |
| 2025-09-23 | 20.19 | 21.75 | 1.49 | 7.35% | 19.88 | 22.29 | 313260 | 67661.99 | 13.25% |
| 2025-09-22 | 19.73 | 20.26 | 0.53 | 2.69% | 19.73 | 20.97 | 82120 | 16746.31 | 3.47% |
| 2025-09-19 | 20.10 | 19.73 | -0.63 | -3.09% | 19.69 | 20.58 | 77162 | 15376.31 | 3.26% |
| 2025-09-18 | 20.71 | 20.36 | -0.88 | -4.14% | 20.00 | 21.00 | 144582 | 29688.01 | 6.12% |
| 2025-09-17 | 20.75 | 21.24 | 0.55 | 2.66% | 20.52 | 21.47 | 162701 | 34206.23 | 6.88% |
| 2025-09-16 | 20.30 | 20.69 | 0.30 | 1.47% | 19.95 | 20.72 | 118034 | 24061.49 | 4.99% |
| 2025-09-15 | 20.37 | 20.39 | 0.03 | 0.15% | 20.16 | 20.94 | 107767 | 22083.68 | 4.56% |
| 2025-09-12 | 20.31 | 20.36 | 0.09 | 0.44% | 20.13 | 20.66 | 87002 | 17731.13 | 3.68% |
| 2025-09-11 | 20.38 | 20.27 | -0.31 | -1.51% | 20.08 | 20.47 | 108087 | 21850.95 | 4.57% |
| 2025-09-10 | 21.06 | 20.58 | -0.49 | -2.33% | 20.31 | 21.07 | 134493 | 27780.69 | 5.69% |
| 2025-09-09 | 20.53 | 21.07 | 0.34 | 1.64% | 20.30 | 21.47 | 192586 | 40219.44 | 8.15% |
| 2025-09-08 | 20.15 | 20.73 | 0.56 | 2.78% | 20.02 | 20.99 | 184232 | 37556.95 | 7.79% |
| 2025-09-05 | 20.00 | 20.17 | -0.37 | -1.80% | 19.80 | 20.45 | 208424 | 41716.42 | 8.82% |
| 2025-09-04 | 18.70 | 20.54 | 1.87 | 10.02% | 18.51 | 20.54 | 198146 | 39364.98 | 8.38% |
| 2025-09-03 | 18.96 | 18.67 | -0.37 | -1.94% | 18.60 | 19.30 | 36177 | 6822.90 | 1.53% |
| 2025-09-02 | 19.09 | 19.04 | -0.03 | -0.16% | 18.60 | 19.22 | 50429 | 9536.82 | 2.13% |
| 2025-09-01 | 19.18 | 19.07 | -0.16 | -0.83% | 18.99 | 19.39 | 48389 | 9243.72 | 2.05% |
| 2025-08-29 | 19.53 | 19.23 | -0.30 | -1.54% | 19.12 | 19.53 | 50073 | 9625.74 | 2.12% |
| 2025-08-28 | 19.71 | 19.53 | -0.17 | -0.86% | 18.80 | 19.87 | 77492 | 14974.38 | 3.28% |
| 2025-08-27 | 19.90 | 19.70 | -0.14 | -0.71% | 19.63 | 20.45 | 107413 | 21552.32 | 4.54% |
| 2025-08-26 | 19.90 | 19.84 | -0.12 | -0.60% | 19.72 | 20.20 | 71641 | 14271.11 | 3.03% |
| 2025-08-25 | 19.30 | 19.96 | 0.68 | 3.53% | 19.21 | 20.07 | 107260 | 21076.67 | 4.54% |
| 2025-08-22 | 19.41 | 19.28 | -0.11 | -0.57% | 19.16 | 19.55 | 51981 | 10017.31 | 2.20% |
| 2025-08-21 | 19.82 | 19.39 | -0.32 | -1.62% | 19.28 | 19.83 | 64126 | 12493.50 | 2.71% |
| 2025-08-20 | 19.60 | 19.71 | 0.03 | 0.15% | 19.45 | 19.84 | 66044 | 13002.11 | 2.79% |
| 2025-08-19 | 19.70 | 19.68 | -0.10 | -0.51% | 19.10 | 19.74 | 111368 | 21616.53 | 4.71% |
| 2025-08-18 | 19.70 | 19.78 | 0.53 | 2.75% | 19.55 | 20.58 | 198709 | 39722.11 | 8.41% |
| 2025-08-15 | 18.26 | 19.25 | 0.95 | 5.19% | 18.15 | 19.50 | 134196 | 25463.15 | 5.68% |
| 2025-08-14 | 18.62 | 18.30 | -0.31 | -1.67% | 18.29 | 18.75 | 44617 | 8240.64 | 1.89% |
| 2025-08-13 | 18.60 | 18.61 | 0.02 | 0.11% | 18.50 | 18.69 | 29973 | 5576.42 | 1.27% |
| 2025-08-12 | 18.64 | 18.59 | -0.05 | -0.27% | 18.55 | 18.77 | 27662 | 5153.53 | 1.17% |
| 2025-08-11 | 18.49 | 18.64 | 0.23 | 1.25% | 18.38 | 18.66 | 32127 | 5976.57 | 1.36% |
| 2025-08-08 | 18.58 | 18.41 | -0.19 | -1.02% | 18.29 | 18.58 | 27758 | 5108.60 | 1.17% |
| 2025-08-07 | 18.80 | 18.60 | -0.05 | -0.27% | 18.48 | 18.80 | 28154 | 5230.06 | 1.19% |
| 2025-08-06 | 18.48 | 18.65 | 0.20 | 1.08% | 18.40 | 18.76 | 43091 | 8025.54 | 1.82% |
| 2025-08-05 | 18.39 | 18.45 | 0.09 | 0.49% | 18.34 | 18.50 | 23181 | 4269.91 | 0.98% |
| 2025-08-04 | 18.00 | 18.36 | 0.20 | 1.10% | 17.91 | 18.39 | 20047 | 3663.95 | 0.85% |
| 2025-08-01 | 18.20 | 18.16 | 0.04 | 0.22% | 18.07 | 18.26 | 16194 | 2939.21 | 0.68% |
| 2025-07-31 | 18.26 | 18.12 | -0.20 | -1.09% | 18.06 | 18.44 | 23392 | 4268.95 | 0.99% |
| 2025-07-30 | 18.54 | 18.32 | -0.13 | -0.70% | 18.20 | 18.55 | 24895 | 4570.27 | 1.05% |
| 2025-07-29 | 18.51 | 18.45 | -0.04 | -0.22% | 18.36 | 18.51 | 19634 | 3613.46 | 0.83% |
| 2025-07-28 | 18.55 | 18.49 | 0.03 | 0.16% | 18.45 | 18.64 | 22278 | 4129.09 | 0.94% |
| 2025-07-25 | 18.51 | 18.46 | -0.05 | -0.27% | 18.41 | 18.53 | 18282 | 3373.53 | 0.77% |
| 2025-07-24 | 18.25 | 18.51 | 0.27 | 1.48% | 18.24 | 18.53 | 28956 | 5352.67 | 1.22% |
| 2025-07-23 | 18.45 | 18.24 | -0.21 | -1.14% | 18.20 | 18.49 | 25639 | 4707.41 | 1.08% |
| 2025-07-22 | 18.61 | 18.45 | -0.16 | -0.86% | 18.37 | 18.61 | 30065 | 5543.56 | 1.27% |
| 2025-07-21 | 18.53 | 18.61 | 0.08 | 0.43% | 18.46 | 18.68 | 23520 | 4369.86 | 0.99% |
| 2025-07-18 | 18.62 | 18.53 | -0.10 | -0.54% | 18.44 | 18.64 | 23231 | 4298.12 | 0.98% |
| 2025-07-17 | 18.69 | 18.63 | 0.05 | 0.27% | 18.51 | 18.70 | 29701 | 5525.96 | 1.26% |
| 2025-07-16 | 18.26 | 18.58 | 0.31 | 1.70% | 18.19 | 18.75 | 40993 | 7603.30 | 1.73% |
| 2025-07-15 | 18.48 | 18.27 | -0.43 | -2.30% | 18.12 | 18.57 | 36905 | 6744.16 | 1.56% |
| 2025-07-14 | 18.48 | 18.70 | 0.28 | 1.52% | 18.33 | 18.79 | 38345 | 7133.48 | 1.62% |
| 2025-07-11 | 18.43 | 18.42 | 0.03 | 0.16% | 18.30 | 18.48 | 22946 | 4219.40 | 0.97% |
| 2025-07-10 | 18.41 | 18.39 | -0.10 | -0.54% | 18.31 | 18.49 | 28514 | 5239.55 | 1.21% |
| 2025-07-09 | 18.75 | 18.49 | -0.17 | -0.91% | 18.44 | 18.98 | 39872 | 7439.56 | 1.69% |
| 2025-07-08 | 18.61 | 18.66 | 0.01 | 0.05% | 18.46 | 18.79 | 34941 | 6521.83 | 1.48% |
| 2025-07-07 | 18.60 | 18.65 | -0.07 | -0.37% | 18.32 | 18.65 | 38062 | 7026.97 | 1.61% |
| 2025-07-04 | 19.11 | 18.72 | -0.28 | -1.47% | 18.51 | 19.31 | 71888 | 13489.45 | 3.04% |
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。
