| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.92 | 9.91 | 0.04 | 0.41% | 9.85 | 10.01 | 107386 | 10662.86 | 1.27% |
| 2026-02-02 | 10.11 | 9.87 | -0.27 | -2.66% | 9.80 | 10.12 | 176908 | 17659.08 | 2.10% |
| 2026-01-30 | 10.19 | 10.14 | -0.17 | -1.65% | 10.04 | 10.35 | 151644 | 15417.70 | 1.80% |
| 2026-01-29 | 10.41 | 10.31 | -0.24 | -2.27% | 10.30 | 10.58 | 162232 | 16950.54 | 1.92% |
| 2026-01-28 | 10.36 | 10.55 | 0.18 | 1.74% | 10.31 | 10.59 | 189992 | 19850.88 | 2.25% |
| 2026-01-27 | 10.66 | 10.37 | -0.36 | -3.36% | 10.16 | 10.66 | 315613 | 32656.16 | 3.74% |
| 2026-01-26 | 11.08 | 10.73 | -0.32 | -2.90% | 10.56 | 11.08 | 229066 | 24462.71 | 2.71% |
| 2026-01-23 | 10.85 | 11.05 | 0.26 | 2.41% | 10.83 | 11.18 | 220953 | 24387.09 | 2.62% |
| 2026-01-22 | 10.63 | 10.79 | 0.17 | 1.60% | 10.60 | 10.98 | 164532 | 17799.77 | 1.95% |
| 2026-01-21 | 10.46 | 10.62 | 0.04 | 0.38% | 10.46 | 10.71 | 133760 | 14143.84 | 1.59% |
| 2026-01-20 | 10.86 | 10.58 | -0.30 | -2.76% | 10.44 | 10.86 | 239735 | 25419.65 | 2.84% |
| 2026-01-19 | 10.42 | 10.88 | 0.53 | 5.12% | 10.42 | 10.93 | 276488 | 29865.96 | 3.28% |
| 2026-01-16 | 10.58 | 10.35 | -0.14 | -1.33% | 10.26 | 10.76 | 243246 | 25452.62 | 2.88% |
| 2026-01-15 | 10.68 | 10.49 | -0.19 | -1.78% | 10.38 | 10.70 | 206668 | 21724.73 | 2.45% |
| 2026-01-14 | 10.86 | 10.68 | -0.18 | -1.66% | 10.45 | 10.96 | 376965 | 40330.09 | 4.47% |
| 2026-01-13 | 11.52 | 10.86 | -0.55 | -4.82% | 10.75 | 11.53 | 427301 | 47021.02 | 5.06% |
| 2026-01-12 | 10.60 | 11.41 | 1.04 | 10.03% | 10.60 | 11.41 | 602458 | 66871.73 | 7.14% |
| 2026-01-09 | 10.37 | 10.37 | 0.00 | 0.00% | 10.29 | 10.45 | 128396 | 13293.05 | 1.52% |
| 2026-01-08 | 10.15 | 10.37 | 0.18 | 1.77% | 10.14 | 10.46 | 171873 | 17706.00 | 2.04% |
| 2026-01-07 | 10.09 | 10.19 | 0.06 | 0.59% | 9.99 | 10.27 | 148495 | 15006.41 | 1.76% |
| 2026-01-06 | 10.19 | 10.13 | -0.07 | -0.69% | 10.08 | 10.23 | 150974 | 15331.57 | 1.79% |
| 2026-01-05 | 10.11 | 10.20 | 0.09 | 0.89% | 10.05 | 10.40 | 194630 | 19921.61 | 2.31% |
| 2025-12-31 | 10.04 | 10.11 | 0.07 | 0.70% | 9.95 | 10.15 | 118648 | 11922.46 | 1.41% |
| 2025-12-30 | 10.04 | 10.04 | -0.03 | -0.30% | 9.94 | 10.20 | 148317 | 14980.10 | 1.76% |
| 2025-12-29 | 9.83 | 10.07 | 0.31 | 3.18% | 9.81 | 10.19 | 213256 | 21293.72 | 2.53% |
| 2025-12-26 | 9.87 | 9.76 | -0.09 | -0.91% | 9.73 | 9.92 | 101020 | 9927.84 | 1.20% |
| 2025-12-25 | 9.91 | 9.85 | -0.05 | -0.51% | 9.71 | 9.95 | 148380 | 14563.88 | 1.76% |
| 2025-12-24 | 9.36 | 9.90 | 0.54 | 5.77% | 9.32 | 9.95 | 279940 | 27102.12 | 3.32% |
| 2025-12-23 | 9.34 | 9.36 | 0.03 | 0.32% | 9.24 | 9.42 | 104467 | 9758.07 | 1.24% |
| 2025-12-22 | 9.61 | 9.33 | -0.29 | -3.01% | 9.18 | 9.73 | 243688 | 22907.73 | 2.89% |
| 2025-12-19 | 9.53 | 9.62 | 0.07 | 0.73% | 9.53 | 9.69 | 68907 | 6628.90 | 0.82% |
| 2025-12-18 | 9.71 | 9.55 | -0.14 | -1.44% | 9.54 | 9.81 | 80035 | 7731.50 | 0.95% |
| 2025-12-17 | 9.65 | 9.69 | -0.01 | -0.10% | 9.54 | 9.78 | 87250 | 8402.14 | 1.03% |
| 2025-12-16 | 9.87 | 9.70 | -0.17 | -1.72% | 9.62 | 9.88 | 101597 | 9868.32 | 1.20% |
| 2025-12-15 | 9.80 | 9.87 | 0.04 | 0.41% | 9.74 | 9.97 | 121381 | 11998.95 | 1.44% |
| 2025-12-12 | 9.76 | 9.83 | 0.06 | 0.61% | 9.73 | 9.93 | 105547 | 10376.69 | 1.25% |
| 2025-12-11 | 9.60 | 9.77 | 0.16 | 1.66% | 9.60 | 10.00 | 165628 | 16298.16 | 1.96% |
| 2025-12-10 | 9.53 | 9.61 | 0.11 | 1.16% | 9.47 | 9.65 | 86634 | 8275.48 | 1.03% |
| 2025-12-09 | 9.70 | 9.50 | -0.21 | -2.16% | 9.49 | 9.75 | 116350 | 11143.31 | 1.38% |
| 2025-12-08 | 9.79 | 9.71 | -0.03 | -0.31% | 9.62 | 9.85 | 91328 | 8864.42 | 1.08% |
| 2025-12-05 | 9.72 | 9.74 | 0.05 | 0.52% | 9.61 | 9.83 | 86952 | 8457.10 | 1.03% |
| 2025-12-04 | 9.83 | 9.69 | -0.14 | -1.42% | 9.68 | 9.85 | 96895 | 9448.28 | 1.15% |
| 2025-12-03 | 9.63 | 9.83 | 0.22 | 2.29% | 9.56 | 9.93 | 158367 | 15510.64 | 1.88% |
| 2025-12-02 | 9.75 | 9.61 | -0.18 | -1.84% | 9.57 | 9.77 | 90020 | 8676.74 | 1.07% |
| 2025-12-01 | 9.85 | 9.79 | 0.00 | 0.00% | 9.74 | 10.05 | 201409 | 19902.70 | 2.39% |
| 2025-11-28 | 9.29 | 9.79 | 0.47 | 5.04% | 9.25 | 9.87 | 280767 | 26878.80 | 3.33% |
| 2025-11-27 | 9.20 | 9.32 | 0.11 | 1.19% | 9.06 | 9.38 | 134976 | 12441.73 | 1.60% |
| 2025-11-26 | 9.30 | 9.21 | -0.08 | -0.86% | 9.10 | 9.49 | 152021 | 14058.40 | 1.80% |
| 2025-11-25 | 9.08 | 9.29 | 0.28 | 3.11% | 9.02 | 9.38 | 128236 | 11847.51 | 1.52% |
| 2025-11-24 | 8.66 | 9.01 | 0.35 | 4.04% | 8.65 | 9.07 | 139054 | 12343.77 | 1.65% |
| 2025-11-21 | 9.00 | 8.66 | -0.42 | -4.63% | 8.64 | 9.13 | 175426 | 15438.50 | 2.08% |
| 2025-11-20 | 9.17 | 9.08 | -0.13 | -1.41% | 9.02 | 9.28 | 95433 | 8706.99 | 1.13% |
| 2025-11-19 | 9.28 | 9.21 | -0.08 | -0.86% | 9.14 | 9.35 | 96266 | 8860.97 | 1.14% |
| 2025-11-18 | 9.48 | 9.29 | -0.21 | -2.21% | 9.25 | 9.49 | 101307 | 9473.44 | 1.20% |
| 2025-11-17 | 9.45 | 9.50 | 0.04 | 0.42% | 9.35 | 9.69 | 153345 | 14526.15 | 1.82% |
| 2025-11-14 | 9.39 | 9.46 | -0.02 | -0.21% | 9.39 | 9.69 | 115093 | 10990.12 | 1.37% |
| 2025-11-13 | 9.46 | 9.48 | 0.03 | 0.32% | 9.37 | 9.56 | 80450 | 7624.73 | 0.95% |
| 2025-11-12 | 9.64 | 9.45 | -0.19 | -1.97% | 9.40 | 9.65 | 108950 | 10314.06 | 1.29% |
| 2025-11-11 | 9.53 | 9.64 | 0.12 | 1.26% | 9.49 | 9.90 | 170948 | 16534.80 | 2.03% |
| 2025-11-10 | 9.46 | 9.52 | 0.04 | 0.42% | 9.38 | 9.56 | 108417 | 10258.59 | 1.29% |
| 2025-11-07 | 9.50 | 9.48 | -0.05 | -0.52% | 9.35 | 9.56 | 82129 | 7783.43 | 0.97% |
| 2025-11-06 | 9.41 | 9.53 | 0.09 | 0.95% | 9.29 | 9.57 | 143804 | 13595.98 | 1.71% |
| 2025-11-05 | 9.26 | 9.44 | 0.03 | 0.32% | 9.26 | 9.54 | 136684 | 12886.47 | 1.62% |
| 2025-11-04 | 10.02 | 9.41 | -0.65 | -6.46% | 9.34 | 10.12 | 273403 | 26306.24 | 3.24% |
| 2025-11-03 | 9.77 | 10.06 | 0.23 | 2.34% | 9.75 | 10.12 | 205882 | 20403.58 | 2.44% |
| 2025-10-31 | 10.00 | 9.83 | 0.01 | 0.10% | 9.81 | 10.08 | 159107 | 15812.00 | 1.89% |
| 2025-10-30 | 10.31 | 9.82 | -0.49 | -4.75% | 9.80 | 10.50 | 262655 | 26417.21 | 3.12% |
| 2025-10-29 | 10.32 | 10.31 | -0.15 | -1.43% | 10.10 | 10.46 | 232849 | 23989.53 | 2.76% |
| 2025-10-28 | 10.53 | 10.46 | -0.03 | -0.29% | 10.26 | 10.56 | 169487 | 17683.99 | 2.01% |
| 2025-10-27 | 10.23 | 10.49 | 0.31 | 3.05% | 10.21 | 10.70 | 225666 | 23689.17 | 2.68% |
| 2025-10-24 | 10.15 | 10.18 | 0.19 | 1.90% | 9.92 | 10.27 | 154857 | 15626.36 | 1.84% |
| 2025-10-23 | 9.98 | 9.99 | 0.02 | 0.20% | 9.80 | 10.00 | 123122 | 12168.60 | 1.46% |
| 2025-10-22 | 10.03 | 9.97 | -0.09 | -0.89% | 9.88 | 10.11 | 187134 | 18678.28 | 2.22% |
| 2025-10-21 | 10.03 | 10.06 | 0.03 | 0.30% | 9.81 | 10.20 | 169491 | 17034.05 | 2.01% |
| 2025-10-20 | 10.35 | 10.03 | -0.36 | -3.46% | 9.66 | 10.43 | 361425 | 36168.61 | 4.29% |
| 2025-10-17 | 9.95 | 10.39 | -0.01 | -0.10% | 9.74 | 10.50 | 372514 | 37903.45 | 4.42% |
| 2025-10-16 | 10.61 | 10.40 | -0.25 | -2.35% | 10.34 | 10.69 | 150652 | 15802.60 | 1.79% |
| 2025-10-15 | 10.67 | 10.65 | -0.07 | -0.65% | 10.38 | 10.71 | 168174 | 17722.71 | 2.00% |
| 2025-10-14 | 10.94 | 10.72 | -0.20 | -1.83% | 10.62 | 11.22 | 210911 | 22975.88 | 2.50% |
| 2025-10-13 | 10.41 | 10.92 | 0.08 | 0.74% | 10.38 | 10.96 | 223544 | 23708.42 | 2.65% |
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。
