| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 9.50 | 9.84 | 0.38 | 4.02% | 9.50 | 10.08 | 603857 | 59330.26 | 7.16% |
| 2025-08-15 | 9.10 | 9.46 | 0.37 | 4.07% | 9.06 | 9.67 | 534163 | 50098.02 | 6.34% |
| 2025-08-14 | 9.21 | 9.09 | -0.07 | -0.76% | 9.06 | 9.55 | 426725 | 39362.71 | 5.06% |
| 2025-08-13 | 9.11 | 9.16 | 0.05 | 0.55% | 9.06 | 9.22 | 388369 | 35465.48 | 4.61% |
| 2025-08-12 | 8.95 | 9.11 | 0.17 | 1.90% | 8.88 | 9.31 | 614774 | 55722.27 | 7.29% |
| 2025-08-11 | 8.53 | 8.94 | 0.55 | 6.56% | 8.43 | 8.99 | 589226 | 51770.52 | 6.99% |
| 2025-08-08 | 8.15 | 8.39 | 0.20 | 2.44% | 8.15 | 8.51 | 425762 | 35762.43 | 5.05% |
| 2025-08-07 | 8.28 | 8.19 | -0.06 | -0.73% | 8.10 | 8.29 | 236270 | 19305.07 | 2.80% |
| 2025-08-06 | 8.16 | 8.25 | 0.13 | 1.60% | 8.06 | 8.31 | 270167 | 22202.54 | 3.21% |
| 2025-08-05 | 7.99 | 8.12 | 0.14 | 1.75% | 7.99 | 8.13 | 197893 | 15995.72 | 2.35% |
| 2025-08-04 | 7.88 | 7.98 | 0.08 | 1.01% | 7.82 | 7.99 | 179384 | 14232.64 | 2.13% |
| 2025-08-01 | 8.13 | 7.90 | -0.20 | -2.47% | 7.88 | 8.18 | 294255 | 23529.79 | 3.49% |
| 2025-07-31 | 8.10 | 8.10 | 0.01 | 0.12% | 8.02 | 8.36 | 436646 | 35771.18 | 5.18% |
| 2025-07-30 | 8.34 | 8.09 | -0.18 | -2.18% | 8.01 | 8.42 | 340304 | 27831.25 | 4.04% |
| 2025-07-29 | 8.40 | 8.27 | 0.00 | 0.00% | 8.03 | 8.40 | 370198 | 30349.70 | 4.39% |
| 2025-07-28 | 8.42 | 8.27 | -0.15 | -1.78% | 8.20 | 8.51 | 408779 | 34038.66 | 4.85% |
| 2025-07-25 | 8.60 | 8.42 | -0.15 | -1.75% | 8.37 | 8.68 | 537723 | 45769.44 | 6.38% |
| 2025-07-24 | 8.35 | 8.57 | 0.22 | 2.63% | 8.25 | 8.77 | 861855 | 73553.89 | 10.22% |
| 2025-07-23 | 9.57 | 8.35 | -0.78 | -8.54% | 8.33 | 9.57 | 1435588 | 125363.55 | 17.03% |
| 2025-07-22 | 8.60 | 9.13 | 0.83 | 10.00% | 8.50 | 9.13 | 1467693 | 130044.07 | 17.41% |
| 2025-07-21 | 7.88 | 8.30 | 0.57 | 7.37% | 7.50 | 8.38 | 1206802 | 96578.42 | 14.32% |
| 2025-07-18 | 7.63 | 7.73 | 0.14 | 1.84% | 7.55 | 7.75 | 258536 | 19760.88 | 3.07% |
| 2025-07-17 | 7.53 | 7.59 | 0.07 | 0.93% | 7.46 | 7.62 | 214400 | 16175.21 | 2.54% |
| 2025-07-16 | 7.44 | 7.52 | 0.15 | 2.04% | 7.34 | 7.59 | 235255 | 17585.90 | 2.79% |
| 2025-07-15 | 7.34 | 7.37 | 0.03 | 0.41% | 7.24 | 7.47 | 249635 | 18329.38 | 2.96% |
| 2025-07-14 | 7.49 | 7.34 | 0.05 | 0.69% | 7.05 | 7.50 | 372532 | 26875.99 | 4.42% |
| 2025-07-11 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.43 | 253406 | 18574.18 | 3.01% |
| 2025-07-10 | 7.29 | 7.30 | 0.02 | 0.27% | 7.26 | 7.42 | 157239 | 11492.39 | 1.87% |
| 2025-07-09 | 7.55 | 7.28 | -0.24 | -3.19% | 7.23 | 7.63 | 298820 | 22139.06 | 3.55% |
| 2025-07-08 | 7.63 | 7.52 | -0.03 | -0.40% | 7.48 | 7.65 | 181888 | 13752.00 | 2.16% |
| 2025-07-07 | 7.49 | 7.55 | 0.16 | 2.17% | 7.41 | 7.63 | 227894 | 17183.53 | 2.70% |
| 2025-07-04 | 7.44 | 7.39 | -0.02 | -0.27% | 7.31 | 7.49 | 178693 | 13214.32 | 2.12% |
| 2025-07-03 | 7.48 | 7.41 | -0.01 | -0.13% | 7.33 | 7.48 | 152904 | 11316.82 | 1.81% |
| 2025-07-02 | 7.58 | 7.42 | -0.05 | -0.67% | 7.35 | 7.60 | 188944 | 14036.31 | 2.24% |
| 2025-07-01 | 7.43 | 7.47 | 0.14 | 1.91% | 7.30 | 7.53 | 220831 | 16350.56 | 2.62% |
| 2025-06-30 | 7.06 | 7.33 | 0.28 | 3.97% | 7.06 | 7.40 | 260739 | 18920.26 | 3.08% |
| 2025-06-27 | 7.10 | 7.05 | -0.01 | -0.14% | 7.02 | 7.15 | 173518 | 12270.51 | 2.05% |
| 2025-06-26 | 7.20 | 7.06 | -0.09 | -1.26% | 7.03 | 7.30 | 321828 | 23066.99 | 3.80% |
| 2025-06-25 | 6.85 | 7.15 | 0.40 | 5.93% | 6.85 | 7.34 | 522189 | 37127.90 | 6.17% |
| 2025-06-24 | 6.73 | 6.75 | -0.01 | -0.15% | 6.72 | 6.85 | 246144 | 16673.40 | 2.91% |
| 2025-06-23 | 6.55 | 6.76 | 0.25 | 3.84% | 6.55 | 6.92 | 437101 | 29610.51 | 5.16% |
| 2025-06-20 | 6.83 | 6.51 | -0.47 | -6.73% | 6.50 | 6.95 | 855920 | 57094.17 | 10.11% |
| 2025-06-19 | 7.27 | 6.98 | -0.32 | -4.38% | 6.93 | 8.03 | 1643393 | 127589.65 | 19.41% |
| 2025-06-18 | 7.18 | 7.30 | 0.12 | 1.67% | 7.12 | 7.30 | 173164 | 12422.14 | 2.04% |
| 2025-06-17 | 7.23 | 7.18 | -0.01 | -0.14% | 7.12 | 7.26 | 120198 | 8632.20 | 1.42% |
| 2025-06-16 | 7.06 | 7.19 | 0.13 | 1.84% | 7.06 | 7.25 | 157854 | 11303.64 | 1.86% |
| 2025-06-13 | 7.17 | 7.06 | -0.10 | -1.40% | 6.95 | 7.19 | 172999 | 12221.03 | 2.04% |
| 2025-06-12 | 7.10 | 7.16 | 0.03 | 0.42% | 7.08 | 7.22 | 170292 | 12196.86 | 2.01% |
| 2025-06-11 | 6.75 | 7.13 | 0.35 | 5.16% | 6.74 | 7.22 | 319852 | 22648.53 | 3.78% |
| 2025-06-10 | 6.80 | 6.78 | -0.04 | -0.59% | 6.67 | 6.82 | 179080 | 12042.95 | 2.11% |
| 2025-06-09 | 6.85 | 6.82 | -0.04 | -0.58% | 6.81 | 6.95 | 166585 | 11448.39 | 1.97% |
| 2025-06-06 | 6.86 | 6.86 | 0.02 | 0.29% | 6.82 | 6.91 | 151907 | 10415.99 | 1.79% |
| 2025-06-05 | 6.87 | 6.84 | -0.07 | -1.01% | 6.83 | 7.02 | 144694 | 9989.46 | 1.71% |
| 2025-06-04 | 6.78 | 6.91 | 0.16 | 2.37% | 6.76 | 6.94 | 168090 | 11530.60 | 1.98% |
| 2025-06-03 | 6.65 | 6.75 | 0.06 | 0.90% | 6.64 | 6.76 | 151027 | 10131.79 | 1.78% |
| 2025-05-30 | 6.80 | 6.69 | -0.11 | -1.62% | 6.53 | 6.82 | 244927 | 16307.57 | 2.89% |
| 2025-05-29 | 6.75 | 6.80 | 0.02 | 0.29% | 6.73 | 6.97 | 240771 | 16482.87 | 2.84% |
| 2025-05-28 | 6.88 | 6.78 | -0.12 | -1.74% | 6.77 | 6.92 | 254122 | 17387.17 | 3.00% |
| 2025-05-27 | 7.50 | 6.90 | -0.47 | -6.38% | 6.87 | 7.52 | 458396 | 32260.89 | 5.41% |
| 2025-05-26 | 7.30 | 7.37 | 0.05 | 0.68% | 7.17 | 7.44 | 267269 | 19558.07 | 3.16% |
| 2025-05-23 | 7.35 | 7.32 | -0.07 | -0.95% | 7.18 | 7.58 | 404775 | 29862.90 | 4.78% |
| 2025-05-22 | 7.58 | 7.39 | -0.29 | -3.78% | 7.37 | 7.73 | 440014 | 33154.96 | 5.20% |
| 2025-05-21 | 7.39 | 7.68 | 0.27 | 3.64% | 7.17 | 7.75 | 633360 | 47249.18 | 7.48% |
| 2025-05-20 | 7.46 | 7.41 | -0.06 | -0.80% | 7.22 | 7.56 | 511797 | 37677.08 | 6.04% |
| 2025-05-19 | 7.35 | 7.47 | 0.35 | 4.92% | 7.11 | 7.58 | 874836 | 63868.68 | 10.33% |
| 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% |
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。
