| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.50 | 20.08 | 0.16 | 0.80% | 19.15 | 20.30 | 161375 | 32031.73 | 6.83% |
| 2025-05-22 | 19.72 | 19.92 | 0.11 | 0.56% | 19.62 | 20.66 | 167873 | 33651.95 | 7.10% |
| 2025-05-21 | 19.50 | 19.81 | 0.19 | 0.97% | 19.27 | 20.28 | 140083 | 27750.78 | 5.93% |
| 2025-05-20 | 19.78 | 19.62 | -0.17 | -0.86% | 19.24 | 19.85 | 134793 | 26291.10 | 5.70% |
| 2025-05-19 | 20.00 | 19.79 | 0.28 | 1.44% | 19.60 | 20.40 | 248284 | 49472.54 | 10.50% |
| 2025-05-16 | 17.74 | 19.51 | 1.77 | 9.98% | 17.70 | 19.51 | 135753 | 25643.15 | 5.74% |
| 2025-05-15 | 18.10 | 17.74 | -0.35 | -1.93% | 17.72 | 18.11 | 37106 | 6616.34 | 1.57% |
| 2025-05-14 | 18.27 | 18.09 | -0.20 | -1.09% | 17.96 | 18.35 | 43338 | 7835.91 | 1.83% |
| 2025-05-13 | 18.69 | 18.29 | -0.29 | -1.56% | 18.26 | 18.75 | 42771 | 7900.12 | 1.81% |
| 2025-05-12 | 18.30 | 18.58 | 0.50 | 2.77% | 18.30 | 18.66 | 52589 | 9745.23 | 2.22% |
| 2025-05-09 | 18.53 | 18.08 | -0.50 | -2.69% | 17.93 | 18.59 | 54052 | 9818.44 | 2.29% |
| 2025-05-08 | 18.28 | 18.58 | 0.20 | 1.09% | 18.28 | 18.93 | 75830 | 14097.52 | 3.21% |
| 2025-05-07 | 18.46 | 18.38 | -0.01 | -0.05% | 18.21 | 18.75 | 76302 | 14093.47 | 3.23% |
| 2025-05-06 | 17.80 | 18.39 | 0.65 | 3.66% | 17.80 | 18.40 | 82359 | 15009.58 | 3.48% |
| 2025-04-30 | 17.39 | 17.74 | 0.38 | 2.19% | 17.32 | 17.80 | 79468 | 14001.60 | 3.36% |
| 2025-04-29 | 17.82 | 17.36 | -0.59 | -3.29% | 17.33 | 17.91 | 102075 | 17881.72 | 4.32% |
| 2025-04-28 | 18.10 | 17.95 | -0.83 | -4.42% | 17.89 | 18.79 | 149152 | 27134.41 | 6.31% |
| 2025-04-25 | 19.11 | 18.78 | -0.32 | -1.68% | 18.78 | 20.34 | 209761 | 40744.88 | 8.87% |
| 2025-04-24 | 21.70 | 19.10 | -0.63 | -3.19% | 18.94 | 21.70 | 296013 | 61262.90 | 12.52% |
| 2025-04-23 | 18.57 | 19.73 | 1.79 | 9.98% | 18.20 | 19.73 | 109688 | 20770.95 | 4.64% |
| 2025-04-22 | 16.31 | 17.94 | 1.63 | 9.99% | 16.25 | 17.94 | 97626 | 17018.09 | 4.13% |
| 2025-04-21 | 16.07 | 16.31 | 0.20 | 1.24% | 15.97 | 16.31 | 23401 | 3792.16 | 0.99% |
| 2025-04-18 | 16.17 | 16.11 | -0.06 | -0.37% | 15.91 | 16.32 | 26032 | 4186.37 | 1.10% |
| 2025-04-17 | 16.11 | 16.17 | -0.12 | -0.74% | 16.10 | 16.44 | 27600 | 4498.32 | 1.17% |
| 2025-04-16 | 16.81 | 16.29 | -0.42 | -2.51% | 16.05 | 16.82 | 33568 | 5489.77 | 1.42% |
| 2025-04-15 | 16.75 | 16.71 | -0.04 | -0.24% | 16.55 | 17.01 | 37614 | 6288.12 | 1.59% |
| 2025-04-14 | 16.87 | 16.75 | 0.34 | 2.07% | 16.67 | 17.06 | 46833 | 7879.66 | 1.98% |
| 2025-04-11 | 16.33 | 16.41 | 0.06 | 0.37% | 16.07 | 16.55 | 44447 | 7303.83 | 1.88% |
| 2025-04-10 | 16.57 | 16.35 | 0.19 | 1.18% | 16.32 | 16.80 | 71047 | 11750.16 | 3.01% |
| 2025-04-09 | 14.72 | 16.16 | -0.18 | -1.10% | 14.71 | 16.33 | 93963 | 14525.05 | 3.97% |
| 2025-04-08 | 16.40 | 16.34 | -1.60 | -8.92% | 16.15 | 17.10 | 124472 | 20395.35 | 5.27% |
| 2025-04-07 | 18.58 | 17.94 | -1.99 | -9.98% | 17.94 | 19.01 | 65620 | 11933.06 | 2.78% |
| 2025-04-03 | 19.70 | 19.93 | 0.59 | 3.05% | 19.55 | 20.69 | 201172 | 40323.66 | 8.51% |
| 2025-04-02 | 18.70 | 19.34 | 1.76 | 10.01% | 18.24 | 19.34 | 50724 | 9656.34 | 2.15% |
| 2025-04-01 | 17.80 | 17.58 | -0.25 | -1.40% | 17.52 | 17.97 | 40757 | 7215.85 | 1.72% |
| 2025-03-31 | 18.16 | 17.83 | -0.33 | -1.82% | 17.45 | 18.33 | 46100 | 8176.13 | 1.95% |
| 2025-03-28 | 18.64 | 18.16 | -0.52 | -2.78% | 18.13 | 18.85 | 37345 | 6901.07 | 1.58% |
| 2025-03-27 | 19.00 | 18.68 | -0.49 | -2.56% | 18.64 | 19.06 | 43441 | 8166.63 | 1.84% |
| 2025-03-26 | 18.50 | 19.17 | 0.49 | 2.62% | 18.50 | 19.44 | 55121 | 10521.20 | 2.33% |
| 2025-03-25 | 19.30 | 18.68 | -0.64 | -3.31% | 18.58 | 19.53 | 54793 | 10383.54 | 2.32% |
| 2025-03-24 | 20.17 | 19.32 | -0.86 | -4.26% | 18.84 | 20.30 | 87082 | 16920.50 | 3.68% |
| 2025-03-21 | 20.85 | 20.18 | -0.97 | -4.59% | 20.15 | 20.88 | 90817 | 18561.91 | 3.84% |
| 2025-03-20 | 21.02 | 21.15 | 0.16 | 0.76% | 20.60 | 21.51 | 159155 | 33450.05 | 6.73% |
| 2025-03-19 | 20.06 | 20.99 | 0.75 | 3.71% | 20.02 | 20.99 | 157090 | 32525.40 | 6.64% |
| 2025-03-18 | 20.16 | 20.24 | 0.09 | 0.45% | 20.01 | 20.58 | 76581 | 15479.44 | 3.24% |
| 2025-03-17 | 19.98 | 20.15 | 0.25 | 1.26% | 19.82 | 20.18 | 62713 | 12579.58 | 2.65% |
| 2025-03-14 | 19.55 | 19.90 | 0.20 | 1.02% | 19.42 | 19.94 | 72506 | 14318.72 | 3.07% |
| 2025-03-13 | 20.33 | 19.70 | -0.75 | -3.67% | 19.35 | 20.34 | 106956 | 21060.03 | 4.52% |
| 2025-03-12 | 20.60 | 20.45 | -0.09 | -0.44% | 20.30 | 20.75 | 103242 | 21221.37 | 4.37% |
| 2025-03-11 | 20.35 | 20.54 | -0.17 | -0.82% | 20.13 | 20.58 | 107513 | 21909.07 | 4.55% |
| 2025-03-10 | 20.99 | 20.71 | -0.21 | -1.00% | 20.29 | 21.00 | 130910 | 26949.14 | 5.54% |
| 2025-03-07 | 21.45 | 20.92 | -0.52 | -2.43% | 20.65 | 21.68 | 179783 | 37809.95 | 7.60% |
| 2025-03-06 | 22.36 | 21.44 | -0.74 | -3.34% | 21.31 | 22.96 | 316072 | 70167.32 | 13.37% |
| 2025-03-05 | 20.20 | 22.18 | 2.02 | 10.02% | 19.88 | 22.18 | 304296 | 63638.70 | 12.87% |
| 2025-03-04 | 18.17 | 20.16 | 1.83 | 9.98% | 18.10 | 20.16 | 141584 | 27829.14 | 5.99% |
| 2025-03-03 | 18.06 | 18.33 | 0.30 | 1.66% | 17.98 | 18.90 | 52720 | 9700.88 | 2.23% |
| 2025-02-28 | 18.96 | 18.03 | -0.92 | -4.85% | 18.03 | 19.05 | 50775 | 9365.71 | 2.15% |
| 2025-02-27 | 19.27 | 18.95 | -0.35 | -1.81% | 18.64 | 19.27 | 64198 | 12170.09 | 2.72% |
| 2025-02-26 | 18.59 | 19.30 | 0.79 | 4.27% | 18.58 | 19.72 | 114609 | 22007.76 | 4.85% |
| 2025-02-25 | 18.21 | 18.51 | 0.12 | 0.65% | 18.15 | 18.68 | 50345 | 9322.26 | 2.13% |
| 2025-02-24 | 18.30 | 18.39 | 0.14 | 0.77% | 18.06 | 18.50 | 42338 | 7761.00 | 1.79% |
| 2025-02-21 | 18.20 | 18.25 | -0.02 | -0.11% | 17.99 | 18.30 | 31912 | 5787.52 | 1.35% |
| 2025-02-20 | 18.43 | 18.27 | -0.20 | -1.08% | 18.10 | 18.46 | 32494 | 5929.53 | 1.37% |
| 2025-02-19 | 17.80 | 18.47 | 0.59 | 3.30% | 17.80 | 18.49 | 47434 | 8684.93 | 2.01% |
| 2025-02-18 | 18.33 | 17.88 | -0.45 | -2.45% | 17.84 | 18.36 | 37710 | 6824.17 | 1.60% |
| 2025-02-17 | 18.16 | 18.33 | 0.17 | 0.94% | 18.11 | 18.43 | 32281 | 5904.09 | 1.37% |
| 2025-02-14 | 18.11 | 18.16 | 0.05 | 0.28% | 18.04 | 18.50 | 33146 | 6050.00 | 1.40% |
| 2025-02-13 | 18.50 | 18.11 | -0.34 | -1.84% | 18.10 | 18.68 | 39330 | 7235.57 | 1.66% |
| 2025-02-12 | 18.37 | 18.45 | 0.10 | 0.54% | 18.14 | 18.46 | 35043 | 6398.82 | 1.48% |
| 2025-02-11 | 18.55 | 18.35 | -0.17 | -0.92% | 18.21 | 18.61 | 30472 | 5583.01 | 1.29% |
| 2025-02-10 | 18.30 | 18.52 | 0.27 | 1.48% | 18.20 | 18.52 | 37913 | 6968.83 | 1.60% |
| 2025-02-07 | 18.17 | 18.25 | 0.10 | 0.55% | 18.00 | 18.43 | 42673 | 7794.18 | 1.81% |
| 2025-02-06 | 17.30 | 18.15 | 0.69 | 3.95% | 17.30 | 18.15 | 41876 | 7477.65 | 1.77% |
| 2025-02-05 | 17.28 | 17.46 | 0.19 | 1.10% | 17.21 | 17.57 | 22723 | 3949.34 | 0.96% |
| 2025-01-27 | 17.78 | 17.27 | -0.40 | -2.26% | 17.27 | 17.84 | 20897 | 3676.51 | 0.88% |
| 2025-01-24 | 17.52 | 17.67 | 0.15 | 0.86% | 17.41 | 17.77 | 24736 | 4359.97 | 1.05% |
| 2025-01-23 | 17.67 | 17.52 | 0.01 | 0.06% | 17.50 | 17.89 | 27011 | 4789.99 | 1.14% |
| 2025-01-22 | 17.95 | 17.51 | -0.46 | -2.56% | 17.47 | 17.95 | 25854 | 4563.27 | 1.09% |
| 2025-01-21 | 18.30 | 17.97 | 0.07 | 0.39% | 17.90 | 18.45 | 36036 | 6528.38 | 1.52% |
| 2025-01-20 | 17.92 | 17.90 | 0.12 | 0.67% | 17.83 | 18.10 | 29441 | 5279.66 | 1.25% |
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。
