| 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 | 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% |
| 2025-01-13 | 15.05 | 15.23 | 0.05 | 0.33% | 14.72 | 15.31 | 26821 | 4047.80 | 1.35% |
| 2025-01-10 | 15.45 | 15.18 | -0.29 | -1.87% | 15.18 | 16.03 | 37810 | 5885.75 | 1.90% |
| 2025-01-09 | 15.14 | 15.47 | 0.25 | 1.64% | 15.14 | 15.49 | 22149 | 3408.64 | 1.11% |
| 2025-01-08 | 15.31 | 15.22 | -0.10 | -0.65% | 14.81 | 15.37 | 22526 | 3412.99 | 1.13% |
| 2025-01-07 | 15.13 | 15.32 | 0.27 | 1.79% | 14.95 | 15.32 | 22073 | 3343.07 | 1.11% |
| 2025-01-06 | 14.95 | 15.05 | 0.17 | 1.14% | 14.40 | 15.27 | 28213 | 4207.86 | 1.42% |
| 2025-01-03 | 15.67 | 14.88 | -0.71 | -4.55% | 14.84 | 15.67 | 29511 | 4481.88 | 1.48% |
| 2025-01-02 | 16.09 | 15.59 | -0.51 | -3.17% | 15.40 | 16.20 | 30070 | 4748.39 | 1.51% |
| 2024-12-31 | 16.68 | 16.10 | -0.49 | -2.95% | 16.01 | 16.71 | 27612 | 4499.72 | 1.39% |
| 2024-12-30 | 16.91 | 16.59 | -0.23 | -1.37% | 16.25 | 16.91 | 23542 | 3903.52 | 1.18% |
| 2024-12-27 | 16.66 | 16.82 | 0.16 | 0.96% | 16.66 | 17.05 | 24304 | 4103.68 | 1.22% |
| 2024-12-26 | 16.44 | 16.66 | 0.21 | 1.28% | 16.38 | 16.75 | 23806 | 3963.75 | 1.20% |
| 2024-12-25 | 17.05 | 16.45 | -0.61 | -3.58% | 16.26 | 17.05 | 33868 | 5597.08 | 1.70% |
| 2024-12-24 | 16.92 | 17.06 | 0.19 | 1.13% | 16.82 | 17.38 | 26832 | 4577.85 | 1.35% |
| 2024-12-23 | 17.79 | 16.87 | -1.01 | -5.65% | 16.85 | 17.87 | 36775 | 6344.24 | 1.85% |
| 2024-12-20 | 17.62 | 17.88 | 0.26 | 1.48% | 17.54 | 17.94 | 23700 | 4220.36 | 1.19% |
| 2024-12-19 | 17.50 | 17.62 | -0.04 | -0.23% | 17.35 | 17.68 | 24207 | 4238.24 | 1.22% |
| 2024-12-18 | 17.70 | 17.66 | 0.03 | 0.17% | 17.30 | 17.80 | 25429 | 4487.12 | 1.28% |
| 2024-12-17 | 18.50 | 17.63 | -0.89 | -4.81% | 17.60 | 18.56 | 38207 | 6861.79 | 1.92% |
| 2024-12-16 | 18.38 | 18.52 | 0.09 | 0.49% | 18.35 | 18.73 | 36222 | 6709.17 | 1.82% |
| 2024-12-13 | 18.96 | 18.43 | -0.62 | -3.25% | 18.42 | 18.97 | 45839 | 8530.13 | 2.30% |
| 2024-12-12 | 18.95 | 19.05 | 0.09 | 0.47% | 18.80 | 19.35 | 43900 | 8367.19 | 2.21% |
| 2024-12-11 | 18.65 | 18.96 | 0.26 | 1.39% | 18.51 | 19.09 | 47435 | 8910.79 | 2.39% |
| 2024-12-10 | 19.10 | 18.70 | -0.02 | -0.11% | 18.70 | 19.18 | 56151 | 10609.65 | 2.82% |
| 2024-12-09 | 18.51 | 18.72 | 0.16 | 0.86% | 18.31 | 18.76 | 36244 | 6751.33 | 1.82% |
| 2024-12-06 | 18.60 | 18.56 | -0.08 | -0.43% | 18.42 | 18.66 | 41476 | 7687.87 | 2.09% |
| 2024-12-05 | 18.41 | 18.64 | 0.18 | 0.98% | 18.40 | 18.71 | 32027 | 5950.89 | 1.61% |
| 2024-12-04 | 18.68 | 18.46 | -0.35 | -1.86% | 18.37 | 18.84 | 36403 | 6772.56 | 1.83% |
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。
