| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 20.14 | 20.34 | 0.14 | 0.69% | 19.94 | 20.40 | 22526 | 4567.63 | 0.54% |
| 2025-12-12 | 19.83 | 20.20 | 0.38 | 1.92% | 19.72 | 20.24 | 23551 | 4739.15 | 0.56% |
| 2025-12-11 | 20.30 | 19.87 | -0.29 | -1.44% | 19.82 | 20.30 | 26452 | 5282.92 | 0.63% |
| 2025-12-10 | 20.08 | 20.16 | 0.09 | 0.45% | 20.00 | 20.38 | 20043 | 4049.98 | 0.48% |
| 2025-12-09 | 20.15 | 20.07 | -0.20 | -0.99% | 20.00 | 20.40 | 24014 | 4825.79 | 0.57% |
| 2025-12-08 | 20.60 | 20.27 | -0.28 | -1.36% | 20.21 | 20.63 | 36634 | 7447.36 | 0.87% |
| 2025-12-05 | 20.59 | 20.55 | 0.05 | 0.24% | 20.20 | 20.66 | 18649 | 3819.53 | 0.44% |
| 2025-12-04 | 20.79 | 20.50 | -0.42 | -2.01% | 20.44 | 20.99 | 23781 | 4891.46 | 0.57% |
| 2025-12-03 | 20.71 | 20.92 | 0.13 | 0.63% | 20.45 | 21.08 | 28790 | 5967.95 | 0.69% |
| 2025-12-02 | 21.03 | 20.79 | -0.23 | -1.09% | 20.60 | 21.11 | 25532 | 5297.73 | 0.61% |
| 2025-12-01 | 21.06 | 21.02 | -0.18 | -0.85% | 20.83 | 21.24 | 27189 | 5696.77 | 0.65% |
| 2025-11-28 | 20.66 | 21.20 | 0.54 | 2.61% | 20.54 | 21.29 | 59765 | 12610.57 | 1.42% |
| 2025-11-27 | 20.80 | 20.66 | -0.12 | -0.58% | 20.55 | 20.90 | 19563 | 4056.46 | 0.47% |
| 2025-11-26 | 20.78 | 20.78 | 0.00 | 0.00% | 20.68 | 21.12 | 26061 | 5438.42 | 0.62% |
| 2025-11-25 | 20.33 | 20.78 | 0.55 | 2.72% | 20.23 | 21.18 | 49151 | 10234.16 | 1.17% |
| 2025-11-24 | 19.80 | 20.23 | 0.73 | 3.74% | 19.47 | 20.37 | 45590 | 9154.56 | 1.09% |
| 2025-11-21 | 20.28 | 19.50 | -1.00 | -4.88% | 19.41 | 20.48 | 50707 | 10072.33 | 1.21% |
| 2025-11-20 | 20.89 | 20.50 | -0.38 | -1.82% | 20.33 | 21.04 | 23369 | 4805.06 | 0.56% |
| 2025-11-19 | 20.71 | 20.88 | 0.07 | 0.34% | 20.55 | 21.16 | 29740 | 6190.13 | 0.71% |
| 2025-11-18 | 20.58 | 20.81 | -0.03 | -0.14% | 20.58 | 21.14 | 43197 | 9021.25 | 1.03% |
| 2025-11-17 | 21.20 | 20.84 | -0.44 | -2.07% | 20.66 | 21.55 | 46065 | 9613.73 | 1.10% |
| 2025-11-14 | 21.93 | 21.28 | -0.62 | -2.83% | 21.25 | 22.01 | 40329 | 8653.17 | 0.96% |
| 2025-11-13 | 21.21 | 21.90 | 0.40 | 1.86% | 21.21 | 21.95 | 53883 | 11704.35 | 1.28% |
| 2025-11-12 | 21.60 | 21.50 | -0.27 | -1.24% | 21.30 | 21.75 | 37209 | 7998.48 | 0.89% |
| 2025-11-11 | 21.42 | 21.77 | 0.18 | 0.83% | 21.22 | 21.88 | 50636 | 10916.66 | 1.21% |
| 2025-11-10 | 21.15 | 21.59 | 0.44 | 2.08% | 20.84 | 21.75 | 58388 | 12519.80 | 1.39% |
| 2025-11-07 | 20.85 | 21.15 | 0.21 | 1.00% | 20.70 | 21.30 | 45316 | 9553.56 | 1.08% |
| 2025-11-06 | 20.20 | 20.94 | 0.70 | 3.46% | 20.06 | 21.14 | 76154 | 15843.90 | 1.81% |
| 2025-11-05 | 20.32 | 20.24 | -0.15 | -0.74% | 19.97 | 20.50 | 30238 | 6110.00 | 0.72% |
| 2025-11-04 | 20.50 | 20.39 | -0.21 | -1.02% | 20.23 | 20.87 | 37470 | 7713.54 | 0.89% |
| 2025-11-03 | 20.28 | 20.60 | 0.37 | 1.83% | 20.21 | 21.24 | 55398 | 11415.66 | 1.32% |
| 2025-10-31 | 19.50 | 20.23 | 0.78 | 4.01% | 19.50 | 20.65 | 82512 | 16670.78 | 1.96% |
| 2025-10-30 | 19.58 | 19.45 | -0.37 | -1.87% | 19.31 | 19.77 | 29982 | 5842.97 | 0.71% |
| 2025-10-29 | 19.53 | 19.82 | 0.21 | 1.07% | 19.50 | 19.99 | 29185 | 5783.35 | 0.69% |
| 2025-10-28 | 19.75 | 19.61 | -0.21 | -1.06% | 19.41 | 19.79 | 28484 | 5572.88 | 0.68% |
| 2025-10-27 | 19.45 | 19.82 | 0.62 | 3.23% | 19.43 | 19.95 | 47400 | 9365.59 | 1.13% |
| 2025-10-24 | 19.27 | 19.20 | -0.04 | -0.21% | 19.12 | 19.33 | 19392 | 3725.82 | 0.46% |
| 2025-10-23 | 19.13 | 19.24 | 0.09 | 0.47% | 18.91 | 19.35 | 24317 | 4647.26 | 0.58% |
| 2025-10-22 | 19.24 | 19.15 | -0.09 | -0.47% | 19.08 | 19.43 | 23954 | 4608.18 | 0.57% |
| 2025-10-21 | 18.91 | 19.24 | 0.36 | 1.91% | 18.75 | 19.32 | 32842 | 6288.04 | 0.78% |
| 2025-10-20 | 19.20 | 18.88 | -0.18 | -0.94% | 18.76 | 19.30 | 46711 | 8880.34 | 1.11% |
| 2025-10-17 | 19.90 | 19.06 | -0.92 | -4.60% | 19.04 | 20.10 | 75424 | 14704.94 | 1.80% |
| 2025-10-16 | 20.22 | 19.98 | -0.43 | -2.11% | 19.93 | 20.46 | 66186 | 13294.65 | 1.58% |
| 2025-10-15 | 20.50 | 20.41 | -0.16 | -0.78% | 20.11 | 20.75 | 73256 | 14940.08 | 1.74% |
| 2025-10-14 | 22.49 | 20.57 | -1.05 | -4.86% | 20.28 | 23.00 | 164717 | 34917.85 | 3.92% |
| 2025-10-13 | 20.79 | 21.62 | 0.20 | 0.93% | 20.76 | 21.65 | 59922 | 12774.58 | 1.43% |
| 2025-10-10 | 20.40 | 21.42 | 0.84 | 4.08% | 20.38 | 21.80 | 91393 | 19554.46 | 2.18% |
| 2025-10-09 | 20.00 | 20.58 | 0.51 | 2.54% | 19.86 | 20.62 | 45816 | 9333.30 | 1.09% |
| 2025-09-30 | 20.10 | 20.07 | 0.04 | 0.20% | 19.83 | 20.23 | 32286 | 6453.85 | 0.77% |
| 2025-09-29 | 20.40 | 20.03 | -0.36 | -1.77% | 19.91 | 20.49 | 30871 | 6192.47 | 0.73% |
| 2025-09-26 | 20.47 | 20.39 | -0.09 | -0.44% | 20.22 | 20.74 | 28200 | 5783.77 | 0.67% |
| 2025-09-25 | 20.50 | 20.48 | -0.07 | -0.34% | 20.14 | 20.59 | 37265 | 7593.90 | 0.89% |
| 2025-09-24 | 20.31 | 20.55 | 0.22 | 1.08% | 20.20 | 20.98 | 58868 | 12133.67 | 1.40% |
| 2025-09-23 | 19.89 | 20.33 | 0.43 | 2.16% | 19.52 | 20.54 | 54970 | 11017.91 | 1.31% |
| 2025-09-22 | 20.22 | 19.90 | -0.40 | -1.97% | 19.80 | 20.30 | 40276 | 8038.54 | 0.96% |
| 2025-09-19 | 20.22 | 20.30 | 0.02 | 0.10% | 19.97 | 20.42 | 32679 | 6600.16 | 0.78% |
| 2025-09-18 | 20.57 | 20.28 | -0.29 | -1.41% | 20.13 | 20.88 | 47810 | 9798.74 | 1.14% |
| 2025-09-17 | 20.36 | 20.57 | 0.14 | 0.69% | 20.34 | 20.90 | 39057 | 8043.33 | 0.93% |
| 2025-09-16 | 20.55 | 20.43 | -0.12 | -0.58% | 20.25 | 20.64 | 39270 | 8014.23 | 0.93% |
| 2025-09-15 | 20.90 | 20.55 | -0.35 | -1.67% | 20.44 | 20.90 | 47894 | 9867.00 | 1.14% |
| 2025-09-12 | 21.03 | 20.90 | -0.14 | -0.67% | 20.81 | 21.44 | 50435 | 10619.33 | 1.20% |
| 2025-09-11 | 21.42 | 21.09 | -0.31 | -1.45% | 20.70 | 21.51 | 76388 | 15981.87 | 1.82% |
| 2025-09-10 | 21.48 | 21.40 | -0.07 | -0.33% | 21.10 | 21.54 | 60164 | 12819.60 | 1.43% |
| 2025-09-09 | 21.89 | 21.47 | -0.50 | -2.28% | 21.21 | 22.33 | 70439 | 15307.10 | 1.68% |
| 2025-09-08 | 20.69 | 21.97 | 1.28 | 6.19% | 20.43 | 22.10 | 117070 | 25104.21 | 2.79% |
| 2025-09-05 | 20.75 | 20.69 | -0.07 | -0.34% | 20.23 | 20.87 | 41838 | 8558.38 | 1.00% |
| 2025-09-04 | 20.58 | 20.76 | 0.18 | 0.87% | 20.41 | 21.15 | 52364 | 10897.01 | 1.25% |
| 2025-09-03 | 21.06 | 20.58 | -0.56 | -2.65% | 20.40 | 21.13 | 63607 | 13167.24 | 1.51% |
| 2025-09-02 | 21.56 | 21.14 | -0.42 | -1.95% | 20.90 | 21.65 | 58946 | 12455.20 | 1.40% |
| 2025-09-01 | 21.16 | 21.56 | 0.42 | 1.99% | 20.76 | 21.89 | 71824 | 15355.46 | 1.71% |
| 2025-08-29 | 20.65 | 21.14 | 0.44 | 2.13% | 20.65 | 21.67 | 87719 | 18597.21 | 2.09% |
| 2025-08-28 | 21.58 | 20.70 | -0.81 | -3.77% | 20.20 | 22.22 | 132101 | 27811.94 | 3.15% |
| 2025-08-27 | 21.55 | 21.51 | -0.10 | -0.46% | 21.25 | 21.99 | 77692 | 16730.17 | 1.85% |
| 2025-08-26 | 20.91 | 21.61 | 0.63 | 3.00% | 20.86 | 22.14 | 117213 | 25439.21 | 2.79% |
| 2025-08-25 | 20.97 | 20.98 | 0.07 | 0.33% | 20.80 | 21.24 | 68642 | 14400.17 | 1.63% |
| 2025-08-22 | 21.30 | 20.91 | -0.37 | -1.74% | 20.70 | 21.44 | 79739 | 16675.63 | 1.90% |
| 2025-08-21 | 21.08 | 21.28 | 0.20 | 0.95% | 20.87 | 21.45 | 60630 | 12863.80 | 1.44% |
| 2025-08-20 | 21.00 | 21.08 | -0.12 | -0.57% | 20.70 | 21.10 | 60969 | 12739.01 | 1.45% |
| 2025-08-19 | 20.42 | 21.20 | 0.79 | 3.87% | 20.06 | 21.23 | 123731 | 25562.29 | 2.95% |
| 2025-08-18 | 20.83 | 20.41 | -0.42 | -2.02% | 20.26 | 21.12 | 84851 | 17354.03 | 2.02% |
百龙创园(605016)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。
