| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.84 | 20.63 | -0.32 | -1.53% | 20.48 | 21.05 | 69352 | 14373.17 | 3.49% |
| 2025-12-11 | 20.14 | 20.95 | 0.82 | 4.07% | 19.81 | 21.12 | 94244 | 19380.13 | 4.74% |
| 2025-12-10 | 20.07 | 20.13 | 0.06 | 0.30% | 19.86 | 20.24 | 21345 | 4289.98 | 1.07% |
| 2025-12-09 | 20.29 | 20.07 | -0.22 | -1.08% | 19.88 | 20.49 | 24258 | 4913.94 | 1.22% |
| 2025-12-08 | 20.20 | 20.29 | 0.06 | 0.30% | 20.06 | 20.37 | 28831 | 5831.44 | 1.45% |
| 2025-12-05 | 20.00 | 20.23 | 0.16 | 0.80% | 19.80 | 20.24 | 28661 | 5746.56 | 1.44% |
| 2025-12-04 | 20.50 | 20.07 | -0.38 | -1.86% | 20.00 | 20.69 | 33011 | 6651.97 | 1.66% |
| 2025-12-03 | 20.61 | 20.45 | -0.30 | -1.45% | 20.22 | 20.80 | 54322 | 11104.77 | 2.73% |
| 2025-12-02 | 20.10 | 20.75 | 0.57 | 2.82% | 19.96 | 21.50 | 100516 | 21014.78 | 5.05% |
| 2025-12-01 | 20.00 | 20.18 | 0.18 | 0.90% | 19.92 | 20.24 | 24259 | 4878.99 | 1.22% |
| 2025-11-28 | 19.86 | 20.00 | 0.14 | 0.70% | 19.75 | 20.03 | 26184 | 5217.88 | 1.32% |
| 2025-11-27 | 19.81 | 19.86 | 0.14 | 0.71% | 19.72 | 20.04 | 31314 | 6237.75 | 1.57% |
| 2025-11-26 | 20.14 | 19.72 | -0.41 | -2.04% | 19.67 | 20.20 | 43869 | 8757.68 | 2.21% |
| 2025-11-25 | 20.02 | 20.13 | 0.22 | 1.10% | 20.02 | 20.56 | 38991 | 7899.34 | 1.96% |
| 2025-11-24 | 20.04 | 19.91 | -0.12 | -0.60% | 19.74 | 20.39 | 62181 | 12478.01 | 3.13% |
| 2025-11-21 | 20.68 | 20.03 | -0.85 | -4.07% | 19.95 | 20.88 | 40931 | 8302.31 | 2.06% |
| 2025-11-20 | 21.14 | 20.88 | -0.25 | -1.18% | 20.75 | 21.39 | 22863 | 4796.36 | 1.15% |
| 2025-11-19 | 21.25 | 21.13 | -0.05 | -0.24% | 20.80 | 21.28 | 29162 | 6141.66 | 1.47% |
| 2025-11-18 | 21.21 | 21.18 | -0.21 | -0.98% | 21.08 | 21.57 | 26443 | 5624.89 | 1.33% |
| 2025-11-17 | 21.00 | 21.39 | 0.26 | 1.23% | 20.76 | 21.42 | 25480 | 5399.24 | 1.28% |
| 2025-11-14 | 21.01 | 21.13 | 0.12 | 0.57% | 20.83 | 21.33 | 30201 | 6365.06 | 1.52% |
| 2025-11-13 | 21.10 | 21.01 | 0.15 | 0.72% | 20.68 | 21.10 | 27237 | 5697.70 | 1.37% |
| 2025-11-12 | 21.40 | 20.86 | -0.60 | -2.80% | 20.78 | 21.45 | 40813 | 8558.04 | 2.05% |
| 2025-11-11 | 21.50 | 21.46 | 0.06 | 0.28% | 21.38 | 21.65 | 25936 | 5580.86 | 1.30% |
| 2025-11-10 | 21.50 | 21.40 | -0.26 | -1.20% | 21.34 | 21.69 | 35395 | 7594.43 | 1.78% |
| 2025-11-07 | 21.99 | 21.66 | -0.46 | -2.08% | 21.60 | 21.99 | 34116 | 7402.68 | 1.72% |
| 2025-11-06 | 21.87 | 22.12 | 0.31 | 1.42% | 21.41 | 22.16 | 41076 | 8980.48 | 2.07% |
| 2025-11-05 | 21.61 | 21.81 | 0.00 | 0.00% | 21.51 | 21.95 | 32323 | 7033.50 | 1.63% |
| 2025-11-04 | 22.50 | 21.81 | -0.69 | -3.07% | 21.61 | 22.51 | 50444 | 11056.25 | 2.54% |
| 2025-11-03 | 22.16 | 22.50 | 0.28 | 1.26% | 22.05 | 22.50 | 45802 | 10241.07 | 2.30% |
| 2025-10-31 | 21.41 | 22.22 | 0.81 | 3.78% | 21.41 | 22.50 | 72781 | 16164.74 | 3.66% |
| 2025-10-30 | 21.76 | 21.41 | -0.32 | -1.47% | 21.33 | 21.77 | 38141 | 8193.11 | 1.92% |
| 2025-10-29 | 21.86 | 21.73 | -0.23 | -1.05% | 21.67 | 22.00 | 38756 | 8445.44 | 1.95% |
| 2025-10-28 | 22.00 | 21.96 | -0.04 | -0.18% | 21.85 | 22.19 | 32375 | 7126.94 | 1.63% |
| 2025-10-27 | 22.30 | 22.00 | -0.10 | -0.45% | 21.72 | 22.30 | 39521 | 8694.46 | 1.99% |
| 2025-10-24 | 21.90 | 22.10 | 0.24 | 1.10% | 21.90 | 22.27 | 34412 | 7615.59 | 1.73% |
| 2025-10-23 | 21.99 | 21.86 | -0.13 | -0.59% | 21.45 | 21.99 | 35810 | 7749.74 | 1.80% |
| 2025-10-22 | 22.09 | 21.99 | -0.09 | -0.41% | 21.88 | 22.28 | 30792 | 6784.27 | 1.55% |
| 2025-10-21 | 22.04 | 22.08 | 0.04 | 0.18% | 21.83 | 22.24 | 36441 | 8031.09 | 1.83% |
| 2025-10-20 | 22.05 | 22.04 | 0.24 | 1.10% | 21.88 | 22.65 | 53931 | 11975.50 | 2.71% |
| 2025-10-17 | 23.11 | 21.80 | -1.24 | -5.38% | 21.80 | 23.13 | 53598 | 11908.04 | 2.69% |
| 2025-10-16 | 23.30 | 23.04 | -0.26 | -1.12% | 22.90 | 23.37 | 31723 | 7314.94 | 1.60% |
| 2025-10-15 | 23.23 | 23.30 | 0.14 | 0.60% | 22.85 | 23.55 | 42998 | 9957.95 | 2.16% |
| 2025-10-14 | 24.24 | 23.16 | -0.68 | -2.85% | 23.05 | 24.38 | 65434 | 15498.81 | 3.29% |
| 2025-10-13 | 23.01 | 23.84 | -0.97 | -3.91% | 22.65 | 24.03 | 78956 | 18478.26 | 3.97% |
| 2025-10-10 | 25.08 | 24.81 | -0.01 | -0.04% | 24.55 | 25.10 | 61359 | 15222.77 | 3.09% |
| 2025-10-09 | 25.25 | 24.82 | -0.49 | -1.94% | 24.70 | 25.27 | 74987 | 18653.00 | 3.77% |
| 2025-09-30 | 25.50 | 25.31 | -0.36 | -1.40% | 25.24 | 25.99 | 72249 | 18401.35 | 3.63% |
| 2025-09-29 | 25.81 | 25.67 | -0.43 | -1.65% | 25.24 | 26.33 | 84933 | 21781.93 | 4.27% |
| 2025-09-26 | 26.35 | 26.10 | -0.50 | -1.88% | 25.80 | 26.90 | 103961 | 27235.01 | 5.23% |
| 2025-09-25 | 26.08 | 26.60 | -0.25 | -0.93% | 26.08 | 27.55 | 153959 | 41352.94 | 7.74% |
| 2025-09-24 | 25.63 | 26.85 | 0.69 | 2.64% | 24.70 | 28.00 | 233643 | 61723.96 | 11.75% |
| 2025-09-23 | 24.77 | 26.16 | 1.32 | 5.31% | 24.45 | 26.16 | 226808 | 57734.45 | 11.40% |
| 2025-09-22 | 24.77 | 24.84 | 0.19 | 0.77% | 24.67 | 25.52 | 109604 | 27407.08 | 5.51% |
| 2025-09-19 | 25.01 | 24.65 | -0.36 | -1.44% | 24.40 | 25.20 | 123411 | 30560.34 | 6.21% |
| 2025-09-18 | 26.04 | 25.01 | -1.15 | -4.40% | 24.65 | 26.55 | 254762 | 64937.95 | 12.81% |
| 2025-09-17 | 26.05 | 26.16 | 0.12 | 0.46% | 26.00 | 28.03 | 353966 | 94882.09 | 17.80% |
| 2025-09-16 | 24.65 | 26.04 | 2.37 | 10.01% | 24.24 | 26.04 | 293708 | 74495.30 | 14.77% |
| 2025-09-15 | 21.50 | 23.67 | 2.15 | 9.99% | 21.50 | 23.67 | 150914 | 34471.15 | 7.59% |
| 2025-09-12 | 21.84 | 21.52 | -0.34 | -1.56% | 21.49 | 21.98 | 45161 | 9795.94 | 2.27% |
| 2025-09-11 | 21.52 | 21.86 | 0.27 | 1.25% | 21.21 | 21.91 | 47129 | 10197.73 | 2.37% |
| 2025-09-10 | 22.10 | 21.59 | -0.46 | -2.09% | 21.48 | 22.10 | 54998 | 11944.91 | 2.77% |
| 2025-09-09 | 22.58 | 22.05 | -0.43 | -1.91% | 21.82 | 22.58 | 57230 | 12634.90 | 2.88% |
| 2025-09-08 | 22.30 | 22.48 | 0.60 | 2.74% | 21.98 | 22.95 | 71127 | 15967.98 | 3.58% |
| 2025-09-05 | 21.45 | 21.88 | 0.38 | 1.77% | 21.25 | 22.32 | 63032 | 13738.46 | 3.17% |
| 2025-09-04 | 21.77 | 21.50 | -0.27 | -1.24% | 20.99 | 23.06 | 95041 | 20956.55 | 4.78% |
| 2025-09-03 | 23.10 | 21.77 | -1.31 | -5.68% | 21.69 | 23.52 | 102527 | 23225.44 | 5.16% |
| 2025-09-02 | 22.57 | 23.08 | 0.85 | 3.82% | 21.22 | 23.20 | 147247 | 33080.60 | 7.40% |
| 2025-09-01 | 21.55 | 22.23 | 0.88 | 4.12% | 21.54 | 22.38 | 83330 | 18377.22 | 4.19% |
| 2025-08-29 | 21.70 | 21.35 | -0.22 | -1.02% | 21.29 | 21.78 | 44752 | 9614.64 | 2.25% |
| 2025-08-28 | 21.50 | 21.57 | -0.17 | -0.78% | 20.81 | 21.90 | 80414 | 17178.53 | 4.04% |
| 2025-08-27 | 22.26 | 21.74 | -0.73 | -3.25% | 21.72 | 22.92 | 107595 | 24104.10 | 5.41% |
| 2025-08-26 | 22.64 | 22.47 | -0.22 | -0.97% | 22.29 | 22.75 | 68617 | 15414.77 | 3.45% |
| 2025-08-25 | 22.98 | 22.69 | -0.17 | -0.74% | 22.41 | 22.98 | 75604 | 17147.24 | 3.80% |
| 2025-08-22 | 23.27 | 22.86 | -0.18 | -0.78% | 22.78 | 23.54 | 70846 | 16333.97 | 3.56% |
| 2025-08-21 | 24.09 | 23.04 | -1.05 | -4.36% | 22.88 | 24.09 | 91408 | 21285.62 | 4.60% |
| 2025-08-20 | 22.38 | 24.09 | 0.33 | 1.39% | 22.38 | 24.20 | 139442 | 32677.96 | 7.01% |
| 2025-08-19 | 22.23 | 23.76 | 1.73 | 7.85% | 22.04 | 24.19 | 232753 | 53940.33 | 11.70% |
| 2025-08-18 | 21.68 | 22.03 | 0.45 | 2.09% | 21.42 | 22.25 | 90288 | 19728.94 | 4.54% |
| 2025-08-15 | 21.00 | 21.58 | 0.68 | 3.25% | 20.91 | 21.60 | 63695 | 13599.80 | 3.20% |
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。
