| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 6.33 | 7.12 | 0.32 | 4.71% | 6.33 | 7.20 | 1064470 | 71853.69 | 12.57% |
| 2025-05-15 | 6.81 | 6.80 | -0.03 | -0.44% | 6.75 | 7.51 | 1341064 | 96209.45 | 15.84% |
| 2025-05-14 | 6.72 | 6.83 | 0.08 | 1.19% | 6.69 | 6.83 | 180634 | 12253.02 | 2.13% |
| 2025-05-13 | 6.69 | 6.75 | 0.16 | 2.43% | 6.58 | 6.88 | 351396 | 23663.98 | 4.15% |
| 2025-05-12 | 6.48 | 6.59 | 0.15 | 2.33% | 6.44 | 6.69 | 230048 | 15117.47 | 2.72% |
| 2025-05-09 | 6.64 | 6.44 | -0.21 | -3.16% | 6.41 | 6.67 | 135827 | 8789.51 | 1.60% |
| 2025-05-08 | 6.55 | 6.65 | 0.05 | 0.76% | 6.53 | 6.65 | 137151 | 9055.19 | 1.63% |
| 2025-05-07 | 6.66 | 6.60 | -0.01 | -0.15% | 6.51 | 6.74 | 168996 | 11186.96 | 2.01% |
| 2025-05-06 | 6.56 | 6.61 | 0.08 | 1.23% | 6.48 | 6.64 | 161586 | 10643.39 | 1.92% |
| 2025-04-30 | 6.70 | 6.53 | -0.12 | -1.80% | 6.48 | 6.70 | 186711 | 12242.52 | 2.22% |
| 2025-04-29 | 6.82 | 6.65 | -0.12 | -1.77% | 6.54 | 6.92 | 385844 | 25977.48 | 4.58% |
| 2025-04-28 | 6.75 | 6.77 | 0.02 | 0.30% | 6.64 | 6.90 | 353013 | 23865.46 | 4.19% |
| 2025-04-25 | 6.59 | 6.75 | 0.19 | 2.90% | 6.56 | 6.81 | 465184 | 31189.90 | 5.52% |
| 2025-04-24 | 6.21 | 6.56 | 0.35 | 5.64% | 6.19 | 6.59 | 422781 | 27321.61 | 5.02% |
| 2025-04-23 | 6.07 | 6.21 | 0.13 | 2.14% | 6.07 | 6.26 | 126854 | 7850.64 | 1.51% |
| 2025-04-22 | 5.98 | 6.08 | 0.09 | 1.50% | 5.97 | 6.10 | 101120 | 6108.60 | 1.20% |
| 2025-04-21 | 5.98 | 5.99 | 0.05 | 0.84% | 5.89 | 5.99 | 70261 | 4190.19 | 0.83% |
| 2025-04-18 | 5.90 | 5.94 | 0.00 | 0.00% | 5.85 | 5.98 | 93922 | 5560.22 | 1.11% |
| 2025-04-17 | 5.80 | 5.94 | 0.10 | 1.71% | 5.80 | 6.03 | 120650 | 7171.10 | 1.43% |
| 2025-04-16 | 5.93 | 5.84 | -0.10 | -1.68% | 5.77 | 6.02 | 127254 | 7461.22 | 1.51% |
| 2025-04-15 | 5.87 | 5.94 | 0.07 | 1.19% | 5.85 | 6.06 | 130038 | 7736.73 | 1.54% |
| 2025-04-14 | 5.82 | 5.87 | 0.11 | 1.91% | 5.82 | 5.98 | 118299 | 6958.54 | 1.40% |
| 2025-04-11 | 5.75 | 5.76 | -0.03 | -0.52% | 5.74 | 5.82 | 109622 | 6332.48 | 1.30% |
| 2025-04-10 | 5.68 | 5.79 | 0.28 | 5.08% | 5.68 | 5.95 | 230393 | 13446.03 | 2.73% |
| 2025-04-09 | 5.41 | 5.51 | 0.10 | 1.85% | 5.03 | 5.54 | 193004 | 10301.25 | 2.29% |
| 2025-04-08 | 5.61 | 5.41 | -0.25 | -4.42% | 5.34 | 5.78 | 228254 | 12645.86 | 2.71% |
| 2025-04-07 | 5.96 | 5.66 | -0.63 | -10.02% | 5.66 | 5.97 | 314738 | 17973.50 | 3.74% |
| 2025-04-03 | 6.18 | 6.29 | 0.08 | 1.29% | 6.11 | 6.30 | 146027 | 9083.77 | 1.73% |
| 2025-04-02 | 6.17 | 6.21 | 0.02 | 0.32% | 6.10 | 6.31 | 111208 | 6911.40 | 1.32% |
| 2025-04-01 | 6.08 | 6.19 | 0.15 | 2.48% | 6.06 | 6.35 | 169278 | 10513.03 | 2.01% |
| 2025-03-31 | 6.15 | 6.04 | -0.16 | -2.58% | 5.96 | 6.18 | 153680 | 9298.77 | 1.82% |
| 2025-03-28 | 6.34 | 6.20 | -0.14 | -2.21% | 6.16 | 6.39 | 128602 | 8022.13 | 1.53% |
| 2025-03-27 | 6.46 | 6.34 | -0.18 | -2.76% | 6.31 | 6.49 | 196432 | 12569.14 | 2.33% |
| 2025-03-26 | 6.51 | 6.52 | 0.07 | 1.09% | 6.33 | 6.58 | 333146 | 21598.36 | 3.95% |
| 2025-03-25 | 6.20 | 6.45 | 0.23 | 3.70% | 6.20 | 6.45 | 235613 | 14949.08 | 2.80% |
| 2025-03-24 | 6.36 | 6.22 | -0.13 | -2.05% | 6.07 | 6.39 | 181147 | 11212.07 | 2.15% |
| 2025-03-21 | 6.39 | 6.35 | -0.05 | -0.78% | 6.30 | 6.43 | 179124 | 11404.43 | 2.13% |
| 2025-03-20 | 6.30 | 6.40 | 0.11 | 1.75% | 6.21 | 6.47 | 235575 | 14982.08 | 2.80% |
| 2025-03-19 | 6.25 | 6.29 | 0.02 | 0.32% | 6.24 | 6.39 | 197471 | 12458.65 | 2.34% |
| 2025-03-18 | 6.13 | 6.27 | 0.12 | 1.95% | 6.09 | 6.33 | 220586 | 13666.39 | 2.62% |
| 2025-03-17 | 6.12 | 6.15 | 0.06 | 0.99% | 6.07 | 6.18 | 119656 | 7340.92 | 1.42% |
| 2025-03-14 | 5.96 | 6.09 | 0.11 | 1.84% | 5.96 | 6.11 | 165749 | 10038.65 | 1.97% |
| 2025-03-13 | 6.11 | 5.98 | -0.09 | -1.48% | 5.90 | 6.11 | 171795 | 10236.83 | 2.04% |
| 2025-03-12 | 6.12 | 6.07 | -0.01 | -0.16% | 6.03 | 6.13 | 119527 | 7267.12 | 1.42% |
| 2025-03-11 | 6.00 | 6.08 | -0.02 | -0.33% | 5.97 | 6.12 | 146903 | 8896.56 | 1.74% |
| 2025-03-10 | 6.06 | 6.10 | 0.06 | 0.99% | 5.95 | 6.24 | 227773 | 13868.57 | 2.70% |
| 2025-03-07 | 6.05 | 6.04 | -0.05 | -0.82% | 6.01 | 6.12 | 126302 | 7649.14 | 1.50% |
| 2025-03-06 | 6.09 | 6.09 | 0.01 | 0.16% | 6.04 | 6.16 | 192188 | 11707.40 | 2.28% |
| 2025-03-05 | 5.95 | 6.08 | 0.17 | 2.88% | 5.88 | 6.22 | 284569 | 17219.26 | 3.38% |
| 2025-03-04 | 5.83 | 5.91 | 0.05 | 0.85% | 5.80 | 5.91 | 115814 | 6805.17 | 1.37% |
| 2025-03-03 | 5.77 | 5.86 | 0.09 | 1.56% | 5.75 | 5.95 | 143659 | 8442.68 | 1.71% |
| 2025-02-28 | 5.92 | 5.77 | -0.19 | -3.19% | 5.76 | 5.94 | 136465 | 7983.68 | 1.62% |
| 2025-02-27 | 6.00 | 5.96 | -0.06 | -1.00% | 5.87 | 6.06 | 156717 | 9356.40 | 1.86% |
| 2025-02-26 | 5.87 | 6.02 | 0.15 | 2.56% | 5.87 | 6.08 | 198836 | 11936.98 | 2.36% |
| 2025-02-25 | 5.98 | 5.87 | -0.13 | -2.17% | 5.85 | 6.02 | 186496 | 11043.27 | 2.21% |
| 2025-02-24 | 5.98 | 6.00 | 0.01 | 0.17% | 5.89 | 6.03 | 185265 | 11042.66 | 2.20% |
| 2025-02-21 | 6.00 | 5.99 | -0.04 | -0.66% | 5.89 | 6.04 | 224869 | 13391.42 | 2.67% |
| 2025-02-20 | 6.03 | 6.03 | -0.02 | -0.33% | 5.98 | 6.11 | 144589 | 8717.87 | 1.72% |
| 2025-02-19 | 6.00 | 6.05 | 0.05 | 0.83% | 5.98 | 6.08 | 128964 | 7796.34 | 1.53% |
| 2025-02-18 | 6.20 | 6.00 | -0.19 | -3.07% | 5.95 | 6.20 | 187501 | 11377.72 | 2.23% |
| 2025-02-17 | 6.21 | 6.19 | 0.03 | 0.49% | 6.15 | 6.26 | 150042 | 9292.53 | 1.78% |
| 2025-02-14 | 6.33 | 6.16 | -0.16 | -2.53% | 6.12 | 6.45 | 227850 | 14246.15 | 2.70% |
| 2025-02-13 | 6.43 | 6.32 | -0.14 | -2.17% | 6.28 | 6.48 | 233483 | 14892.16 | 2.77% |
| 2025-02-12 | 6.49 | 6.46 | -0.05 | -0.77% | 6.38 | 6.53 | 165596 | 10674.86 | 1.97% |
| 2025-02-11 | 6.63 | 6.51 | -0.15 | -2.25% | 6.48 | 6.66 | 165130 | 10789.89 | 1.96% |
| 2025-02-10 | 6.64 | 6.66 | 0.01 | 0.15% | 6.53 | 6.70 | 212371 | 14044.24 | 2.52% |
| 2025-02-07 | 6.40 | 6.65 | 0.25 | 3.91% | 6.37 | 6.91 | 362352 | 24219.93 | 4.30% |
| 2025-02-06 | 6.30 | 6.40 | 0.04 | 0.63% | 6.30 | 6.40 | 166622 | 10575.10 | 1.98% |
| 2025-02-05 | 6.32 | 6.36 | 0.05 | 0.79% | 6.21 | 6.38 | 133029 | 8407.18 | 1.58% |
| 2025-01-27 | 6.43 | 6.31 | -0.10 | -1.56% | 6.31 | 6.65 | 162240 | 10392.12 | 1.93% |
| 2025-01-24 | 6.43 | 6.41 | -0.02 | -0.31% | 6.33 | 6.49 | 183224 | 11743.92 | 2.17% |
| 2025-01-23 | 6.81 | 6.43 | -0.27 | -4.03% | 6.43 | 6.88 | 365609 | 24169.19 | 4.34% |
| 2025-01-22 | 6.68 | 6.70 | 0.10 | 1.52% | 6.61 | 7.18 | 543596 | 37106.46 | 6.45% |
| 2025-01-21 | 6.62 | 6.60 | 0.02 | 0.30% | 6.42 | 6.69 | 218961 | 14348.13 | 2.60% |
| 2025-01-20 | 6.71 | 6.58 | -0.01 | -0.15% | 6.58 | 6.77 | 229434 | 15244.88 | 2.72% |
| 2025-01-17 | 6.81 | 6.59 | -0.14 | -2.08% | 6.49 | 6.83 | 291111 | 19237.85 | 3.46% |
| 2025-01-16 | 6.59 | 6.73 | 0.18 | 2.75% | 6.49 | 6.78 | 336372 | 22325.56 | 3.99% |
| 2025-01-15 | 6.42 | 6.55 | 0.24 | 3.80% | 6.35 | 6.70 | 465033 | 30524.90 | 5.52% |
| 2025-01-14 | 5.68 | 6.31 | 0.57 | 9.93% | 5.67 | 6.31 | 238730 | 14466.59 | 2.83% |
| 2025-01-13 | 6.04 | 5.74 | -0.47 | -7.57% | 5.66 | 6.07 | 284457 | 16483.49 | 3.38% |
银龙股份(603969)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。
