| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 19.39 | 18.94 | -0.53 | -2.72% | 18.58 | 19.40 | 107013 | 20148.65 | 5.38% |
| 2025-05-16 | 19.19 | 19.47 | -0.42 | -2.11% | 19.19 | 20.03 | 112280 | 22018.61 | 5.65% |
| 2025-05-15 | 19.33 | 19.89 | 0.67 | 3.49% | 18.92 | 21.14 | 175371 | 35385.03 | 8.82% |
| 2025-05-14 | 19.66 | 19.22 | -0.54 | -2.73% | 19.14 | 19.76 | 110185 | 21274.28 | 5.54% |
| 2025-05-13 | 20.65 | 19.76 | -0.77 | -3.75% | 19.71 | 20.76 | 119460 | 23890.86 | 6.01% |
| 2025-05-12 | 20.12 | 20.53 | 0.42 | 2.09% | 19.91 | 20.70 | 98950 | 20064.59 | 4.98% |
| 2025-05-09 | 20.35 | 20.11 | -0.56 | -2.71% | 20.10 | 21.28 | 120034 | 24746.45 | 6.04% |
| 2025-05-08 | 21.08 | 20.67 | -0.55 | -2.59% | 20.60 | 21.82 | 182387 | 38646.10 | 9.17% |
| 2025-05-07 | 20.60 | 21.22 | 0.60 | 2.91% | 20.35 | 21.40 | 174165 | 36206.60 | 8.76% |
| 2025-05-06 | 20.19 | 20.62 | 0.52 | 2.59% | 20.02 | 21.21 | 168864 | 34671.39 | 8.49% |
| 2025-04-30 | 19.56 | 20.10 | 0.32 | 1.62% | 19.39 | 20.17 | 116790 | 23044.74 | 5.87% |
| 2025-04-29 | 19.99 | 19.78 | -0.58 | -2.85% | 19.55 | 20.35 | 123666 | 24610.91 | 6.22% |
| 2025-04-28 | 19.35 | 20.36 | 0.75 | 3.82% | 19.25 | 20.58 | 175772 | 35404.57 | 8.84% |
| 2025-04-25 | 19.74 | 19.61 | -0.04 | -0.20% | 19.40 | 20.06 | 125017 | 24674.98 | 6.29% |
| 2025-04-24 | 20.08 | 19.65 | -0.43 | -2.14% | 19.43 | 20.35 | 162914 | 32204.69 | 8.19% |
| 2025-04-23 | 19.00 | 20.08 | 0.90 | 4.69% | 18.90 | 20.98 | 250217 | 49789.40 | 12.58% |
| 2025-04-22 | 18.73 | 19.18 | 0.38 | 2.02% | 18.46 | 19.84 | 126314 | 24219.62 | 6.35% |
| 2025-04-21 | 18.50 | 18.80 | 0.34 | 1.84% | 17.90 | 18.86 | 78246 | 14468.31 | 3.93% |
| 2025-04-18 | 19.00 | 18.46 | -0.86 | -4.45% | 18.36 | 19.03 | 99932 | 18633.73 | 5.02% |
| 2025-04-17 | 19.35 | 19.32 | -0.33 | -1.68% | 19.16 | 19.68 | 133970 | 25997.41 | 6.74% |
| 2025-04-16 | 18.70 | 19.65 | 0.80 | 4.24% | 18.33 | 19.78 | 172644 | 33167.39 | 8.68% |
| 2025-04-15 | 19.30 | 18.85 | -0.42 | -2.18% | 18.56 | 19.42 | 104209 | 19758.13 | 5.24% |
| 2025-04-14 | 19.18 | 19.27 | 0.55 | 2.94% | 18.89 | 19.32 | 142452 | 27236.01 | 7.16% |
| 2025-04-11 | 19.37 | 18.72 | -0.65 | -3.36% | 18.70 | 19.88 | 183556 | 35164.08 | 9.23% |
| 2025-04-10 | 18.19 | 19.37 | 0.97 | 5.27% | 18.15 | 19.37 | 216305 | 40929.21 | 10.88% |
| 2025-04-09 | 18.50 | 18.40 | -0.35 | -1.87% | 16.88 | 18.67 | 190544 | 33893.95 | 9.58% |
| 2025-04-08 | 18.35 | 18.75 | 0.79 | 4.40% | 17.80 | 18.81 | 187441 | 34363.33 | 9.42% |
| 2025-04-07 | 17.80 | 17.96 | -0.89 | -4.72% | 17.02 | 18.71 | 198664 | 35843.99 | 9.99% |
| 2025-04-03 | 18.65 | 18.85 | 0.14 | 0.75% | 18.37 | 19.35 | 210157 | 39458.30 | 10.57% |
| 2025-04-02 | 16.90 | 18.71 | 1.70 | 9.99% | 16.83 | 18.71 | 115469 | 21023.34 | 5.81% |
| 2025-04-01 | 17.10 | 17.01 | 0.10 | 0.59% | 16.83 | 17.10 | 40402 | 6840.31 | 2.03% |
| 2025-03-31 | 17.51 | 16.91 | -0.61 | -3.48% | 16.57 | 17.51 | 68256 | 11532.42 | 3.43% |
| 2025-03-28 | 17.80 | 17.52 | -0.45 | -2.50% | 17.50 | 17.97 | 52357 | 9244.99 | 2.63% |
| 2025-03-27 | 18.00 | 17.97 | -0.39 | -2.12% | 17.76 | 18.17 | 86727 | 15561.16 | 4.36% |
| 2025-03-26 | 17.05 | 18.36 | 1.18 | 6.87% | 17.03 | 18.88 | 152756 | 27641.51 | 7.68% |
| 2025-03-25 | 17.50 | 17.18 | -0.26 | -1.49% | 16.93 | 17.50 | 57265 | 9809.39 | 2.88% |
| 2025-03-24 | 18.01 | 17.44 | -1.07 | -5.78% | 16.73 | 18.01 | 125716 | 21856.64 | 6.32% |
| 2025-03-21 | 18.92 | 18.51 | -0.48 | -2.53% | 18.26 | 19.15 | 128000 | 23781.31 | 6.44% |
| 2025-03-20 | 18.73 | 18.99 | 0.37 | 1.99% | 18.27 | 19.35 | 197081 | 37042.54 | 9.91% |
| 2025-03-19 | 18.30 | 18.62 | 0.14 | 0.76% | 18.20 | 19.39 | 255839 | 48318.69 | 12.86% |
| 2025-03-18 | 16.88 | 18.48 | 1.68 | 10.00% | 16.88 | 18.48 | 96449 | 17530.83 | 4.85% |
| 2025-03-17 | 16.77 | 16.80 | 0.08 | 0.48% | 16.63 | 16.86 | 21091 | 3539.00 | 1.06% |
| 2025-03-14 | 16.34 | 16.72 | 0.31 | 1.89% | 16.10 | 16.82 | 37623 | 6199.81 | 1.89% |
| 2025-03-13 | 16.92 | 16.41 | -0.48 | -2.84% | 16.16 | 16.99 | 39189 | 6438.88 | 1.97% |
| 2025-03-12 | 16.90 | 16.89 | 0.02 | 0.12% | 16.87 | 17.05 | 27378 | 4640.10 | 1.38% |
| 2025-03-11 | 16.77 | 16.87 | -0.08 | -0.47% | 16.61 | 16.90 | 27789 | 4655.12 | 1.40% |
| 2025-03-10 | 17.22 | 16.95 | -0.23 | -1.34% | 16.86 | 17.26 | 31986 | 5433.56 | 1.61% |
| 2025-03-07 | 17.12 | 17.18 | -0.01 | -0.06% | 17.06 | 17.32 | 39747 | 6839.59 | 2.00% |
| 2025-03-06 | 17.22 | 17.19 | 0.07 | 0.41% | 17.12 | 17.34 | 55686 | 9583.42 | 2.80% |
| 2025-03-05 | 16.97 | 17.12 | 0.15 | 0.88% | 16.75 | 17.35 | 54648 | 9281.67 | 2.75% |
| 2025-03-04 | 16.29 | 16.97 | 0.67 | 4.11% | 16.18 | 17.04 | 50951 | 8549.23 | 2.56% |
| 2025-03-03 | 16.29 | 16.30 | 0.08 | 0.49% | 16.15 | 16.68 | 32793 | 5402.37 | 1.65% |
| 2025-02-28 | 16.90 | 16.22 | -0.66 | -3.91% | 16.16 | 16.95 | 34441 | 5694.87 | 1.73% |
| 2025-02-27 | 17.08 | 16.88 | -0.09 | -0.53% | 16.66 | 17.26 | 39653 | 6728.64 | 1.99% |
| 2025-02-26 | 16.76 | 16.97 | 0.20 | 1.19% | 16.76 | 17.05 | 38258 | 6488.68 | 1.92% |
| 2025-02-25 | 16.61 | 16.77 | 0.03 | 0.18% | 16.61 | 16.91 | 24499 | 4111.82 | 1.23% |
| 2025-02-24 | 16.87 | 16.74 | -0.13 | -0.77% | 16.56 | 16.91 | 28613 | 4788.47 | 1.44% |
| 2025-02-21 | 17.03 | 16.87 | -0.15 | -0.88% | 16.71 | 17.05 | 34481 | 5809.90 | 1.73% |
| 2025-02-20 | 16.83 | 17.02 | 0.19 | 1.13% | 16.76 | 17.11 | 36723 | 6217.76 | 1.85% |
| 2025-02-19 | 16.41 | 16.83 | 0.39 | 2.37% | 16.37 | 16.83 | 38307 | 6400.78 | 1.93% |
| 2025-02-18 | 16.56 | 16.44 | -0.15 | -0.90% | 16.36 | 16.85 | 38693 | 6426.12 | 1.95% |
| 2025-02-17 | 16.50 | 16.59 | 0.14 | 0.85% | 16.45 | 16.74 | 29204 | 4848.49 | 1.47% |
| 2025-02-14 | 16.45 | 16.45 | -0.04 | -0.24% | 16.40 | 16.75 | 26366 | 4373.95 | 1.33% |
| 2025-02-13 | 16.65 | 16.49 | -0.19 | -1.14% | 16.47 | 16.75 | 25020 | 4149.34 | 1.26% |
| 2025-02-12 | 16.65 | 16.68 | -0.01 | -0.06% | 16.50 | 16.74 | 25358 | 4211.25 | 1.27% |
| 2025-02-11 | 16.79 | 16.69 | -0.11 | -0.65% | 16.57 | 16.79 | 21543 | 3585.52 | 1.08% |
| 2025-02-10 | 16.65 | 16.80 | 0.18 | 1.08% | 16.48 | 16.80 | 28199 | 4687.96 | 1.42% |
| 2025-02-07 | 16.63 | 16.62 | 0.02 | 0.12% | 16.43 | 16.86 | 38266 | 6386.58 | 1.92% |
| 2025-02-06 | 16.04 | 16.60 | 0.56 | 3.49% | 15.94 | 16.60 | 38583 | 6314.12 | 1.94% |
| 2025-02-05 | 15.94 | 16.04 | 0.14 | 0.88% | 15.92 | 16.12 | 21344 | 3420.13 | 1.07% |
| 2025-01-27 | 16.16 | 15.90 | -0.23 | -1.43% | 15.88 | 16.32 | 23223 | 3745.22 | 1.17% |
| 2025-01-24 | 15.80 | 16.13 | 0.22 | 1.38% | 15.80 | 16.16 | 24013 | 3845.16 | 1.21% |
| 2025-01-23 | 16.27 | 15.91 | -0.20 | -1.24% | 15.91 | 16.30 | 38514 | 6213.26 | 1.94% |
| 2025-01-22 | 15.81 | 16.11 | 0.31 | 1.96% | 15.62 | 16.65 | 57197 | 9232.70 | 2.88% |
| 2025-01-21 | 16.00 | 15.80 | -0.09 | -0.57% | 15.66 | 16.07 | 16623 | 2629.27 | 0.84% |
| 2025-01-20 | 15.85 | 15.89 | 0.18 | 1.15% | 15.68 | 15.94 | 22055 | 3493.89 | 1.11% |
| 2025-01-17 | 15.56 | 15.71 | 0.00 | 0.00% | 15.54 | 15.76 | 17138 | 2688.14 | 0.86% |
| 2025-01-16 | 15.76 | 15.71 | -0.04 | -0.25% | 15.53 | 15.98 | 26974 | 4251.99 | 1.36% |
| 2025-01-15 | 15.99 | 15.75 | -0.20 | -1.25% | 15.68 | 16.00 | 25090 | 3968.17 | 1.26% |
| 2025-01-14 | 15.33 | 15.95 | 0.72 | 4.73% | 15.25 | 15.95 | 38099 | 5997.66 | 1.92% |
天龙股份(603266)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。
