| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 18.41 | 17.93 | -0.43 | -2.34% | 17.89 | 18.41 | 43072 | 7750.59 | 2.17% |
| 2025-07-03 | 18.30 | 18.36 | -0.02 | -0.11% | 18.25 | 18.49 | 29526 | 5423.04 | 1.48% |
| 2025-07-02 | 18.95 | 18.38 | -0.24 | -1.29% | 18.25 | 18.95 | 43657 | 8038.55 | 2.20% |
| 2025-07-01 | 18.80 | 18.62 | -0.15 | -0.80% | 18.51 | 19.24 | 81609 | 15370.81 | 4.10% |
| 2025-06-30 | 18.56 | 18.77 | 0.19 | 1.02% | 18.50 | 19.03 | 45181 | 8484.38 | 2.27% |
| 2025-06-27 | 19.15 | 18.58 | -0.51 | -2.67% | 18.52 | 19.24 | 68302 | 12806.50 | 3.43% |
| 2025-06-26 | 18.63 | 19.09 | 0.46 | 2.47% | 18.49 | 19.40 | 101190 | 19291.46 | 5.09% |
| 2025-06-25 | 18.57 | 18.63 | -0.02 | -0.11% | 18.46 | 18.87 | 55272 | 10311.07 | 2.78% |
| 2025-06-24 | 17.73 | 18.65 | 1.01 | 5.73% | 17.73 | 18.75 | 86518 | 15920.49 | 4.35% |
| 2025-06-23 | 17.13 | 17.64 | 0.28 | 1.61% | 17.12 | 17.69 | 27764 | 4857.99 | 1.40% |
| 2025-06-20 | 17.68 | 17.36 | -0.30 | -1.70% | 17.28 | 17.86 | 32059 | 5604.62 | 1.61% |
| 2025-06-19 | 18.29 | 17.66 | -0.65 | -3.55% | 17.56 | 18.41 | 54850 | 9833.33 | 2.76% |
| 2025-06-18 | 18.38 | 18.31 | -0.14 | -0.76% | 18.20 | 18.49 | 34796 | 6371.87 | 1.75% |
| 2025-06-17 | 18.56 | 18.45 | 0.01 | 0.05% | 18.41 | 19.05 | 76120 | 14259.79 | 3.83% |
| 2025-06-16 | 17.59 | 18.44 | 0.66 | 3.71% | 17.59 | 18.57 | 57626 | 10527.25 | 2.90% |
| 2025-06-13 | 18.26 | 17.78 | -0.49 | -2.68% | 17.71 | 18.26 | 37878 | 6794.55 | 1.90% |
| 2025-06-12 | 17.99 | 18.27 | 0.32 | 1.78% | 17.84 | 18.42 | 43998 | 8014.15 | 2.21% |
| 2025-06-11 | 17.90 | 17.95 | 0.26 | 1.47% | 17.75 | 18.12 | 34015 | 6110.83 | 1.71% |
| 2025-06-10 | 18.35 | 17.69 | -0.64 | -3.49% | 17.47 | 18.35 | 62746 | 11198.28 | 3.15% |
| 2025-06-09 | 18.28 | 18.33 | 0.05 | 0.27% | 18.26 | 18.42 | 31815 | 5829.59 | 1.60% |
| 2025-06-06 | 18.41 | 18.28 | -0.12 | -0.65% | 18.22 | 18.45 | 27055 | 4955.42 | 1.36% |
| 2025-06-05 | 18.31 | 18.40 | 0.07 | 0.38% | 18.13 | 18.43 | 37583 | 6887.46 | 1.89% |
| 2025-06-04 | 18.18 | 18.33 | 0.18 | 0.99% | 18.01 | 18.33 | 30392 | 5544.30 | 1.53% |
| 2025-06-03 | 18.05 | 18.15 | 0.14 | 0.78% | 17.94 | 18.26 | 28378 | 5146.27 | 1.43% |
| 2025-05-30 | 18.58 | 18.01 | -0.60 | -3.22% | 18.00 | 18.58 | 47298 | 8592.64 | 2.38% |
| 2025-05-29 | 18.05 | 18.61 | 0.49 | 2.70% | 18.05 | 18.79 | 55140 | 10244.34 | 2.77% |
| 2025-05-28 | 18.37 | 18.12 | -0.32 | -1.74% | 18.07 | 18.72 | 46537 | 8559.09 | 2.34% |
| 2025-05-27 | 18.24 | 18.44 | 0.16 | 0.88% | 17.97 | 18.47 | 45231 | 8261.33 | 2.27% |
| 2025-05-26 | 18.09 | 18.28 | 0.12 | 0.66% | 17.85 | 18.33 | 51186 | 9290.30 | 2.57% |
| 2025-05-23 | 18.80 | 18.16 | -0.64 | -3.40% | 18.15 | 19.12 | 73538 | 13693.26 | 3.70% |
| 2025-05-22 | 19.10 | 18.80 | -0.43 | -2.24% | 18.71 | 19.48 | 58176 | 11074.71 | 2.93% |
| 2025-05-21 | 19.58 | 19.23 | -0.46 | -2.34% | 19.07 | 19.58 | 77264 | 14923.02 | 3.88% |
| 2025-05-20 | 18.87 | 19.69 | 0.75 | 3.96% | 18.66 | 19.88 | 125569 | 24252.70 | 6.31% |
| 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% |
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。
