| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 17.80 | 17.78 | -0.08 | -0.45% | 17.64 | 17.97 | 22719 | 4046.44 | 0.96% |
| 2025-01-16 | 17.75 | 17.86 | -0.14 | -0.78% | 17.70 | 18.25 | 43023 | 7725.25 | 1.82% |
| 2025-01-15 | 17.50 | 18.00 | 0.53 | 3.03% | 17.26 | 18.40 | 68434 | 12136.37 | 2.89% |
| 2025-01-14 | 16.95 | 17.47 | 0.65 | 3.86% | 16.92 | 17.47 | 48479 | 8386.94 | 2.05% |
| 2025-01-13 | 16.88 | 16.82 | -0.28 | -1.64% | 16.57 | 17.07 | 32790 | 5514.47 | 1.39% |
| 2025-01-10 | 17.18 | 17.10 | -0.12 | -0.70% | 17.10 | 17.76 | 49852 | 8678.30 | 2.11% |
| 2025-01-09 | 16.90 | 17.22 | 0.25 | 1.47% | 16.82 | 17.29 | 35018 | 6005.59 | 1.48% |
| 2025-01-08 | 17.09 | 16.97 | -0.17 | -0.99% | 16.34 | 17.12 | 42098 | 7076.87 | 1.78% |
| 2025-01-07 | 16.86 | 17.14 | 0.31 | 1.84% | 16.84 | 17.15 | 31714 | 5391.23 | 1.34% |
| 2025-01-06 | 17.25 | 16.83 | -0.51 | -2.94% | 16.61 | 17.27 | 38050 | 6429.08 | 1.61% |
| 2025-01-03 | 18.53 | 17.34 | -1.18 | -6.37% | 17.30 | 18.72 | 56347 | 10000.05 | 2.38% |
| 2025-01-02 | 19.40 | 18.52 | -0.89 | -4.59% | 18.35 | 19.48 | 48041 | 9069.48 | 2.03% |
| 2024-12-31 | 19.99 | 19.41 | -0.59 | -2.95% | 19.40 | 20.07 | 36411 | 7162.45 | 1.54% |
| 2024-12-30 | 20.44 | 20.00 | -0.49 | -2.39% | 19.89 | 20.45 | 35790 | 7197.69 | 1.51% |
| 2024-12-27 | 20.44 | 20.49 | 0.05 | 0.24% | 20.20 | 20.77 | 34215 | 7027.12 | 1.45% |
| 2024-12-26 | 20.29 | 20.44 | 0.14 | 0.69% | 20.05 | 20.67 | 36142 | 7383.34 | 1.53% |
| 2024-12-25 | 21.15 | 20.30 | -0.78 | -3.70% | 20.03 | 21.30 | 61067 | 12576.85 | 2.58% |
| 2024-12-24 | 21.53 | 21.08 | -0.58 | -2.68% | 20.64 | 21.84 | 69473 | 14630.92 | 2.94% |
| 2024-12-23 | 22.66 | 21.66 | -1.00 | -4.41% | 21.51 | 22.66 | 82115 | 18050.18 | 3.47% |
| 2024-12-20 | 22.20 | 22.66 | 0.36 | 1.61% | 22.12 | 22.98 | 103130 | 23399.15 | 4.36% |
| 2024-12-19 | 22.67 | 22.30 | -0.70 | -3.04% | 22.00 | 22.79 | 107919 | 24123.80 | 4.56% |
| 2024-12-18 | 22.29 | 23.00 | 0.61 | 2.72% | 21.66 | 23.20 | 149787 | 34012.66 | 6.34% |
| 2024-12-17 | 22.50 | 22.39 | -0.52 | -2.27% | 22.11 | 23.50 | 145051 | 32995.17 | 6.14% |
| 2024-12-16 | 21.62 | 22.91 | 1.31 | 6.06% | 21.49 | 23.04 | 164475 | 37079.09 | 6.96% |
| 2024-12-13 | 21.78 | 21.60 | -0.22 | -1.01% | 21.40 | 21.98 | 63539 | 13768.52 | 2.69% |
| 2024-12-12 | 21.90 | 21.82 | -0.06 | -0.27% | 21.51 | 22.22 | 58192 | 12656.40 | 2.46% |
| 2024-12-11 | 21.98 | 21.88 | -0.05 | -0.23% | 21.60 | 21.98 | 49223 | 10715.96 | 2.08% |
| 2024-12-10 | 22.50 | 21.93 | -0.02 | -0.09% | 21.84 | 22.60 | 70435 | 15651.18 | 2.98% |
| 2024-12-09 | 22.54 | 21.95 | -0.51 | -2.27% | 21.82 | 22.59 | 60068 | 13303.05 | 2.54% |
| 2024-12-06 | 22.01 | 22.46 | 0.20 | 0.90% | 21.70 | 22.60 | 93088 | 20673.63 | 3.94% |
| 2024-12-05 | 21.70 | 22.26 | 0.45 | 2.06% | 21.66 | 22.55 | 65432 | 14487.76 | 2.77% |
| 2024-12-04 | 22.24 | 21.81 | -0.59 | -2.63% | 21.72 | 22.40 | 75275 | 16611.34 | 3.18% |
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。
