| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.18 | 18.65 | -0.53 | -2.76% | 18.53 | 19.18 | 154533 | 28987.98 | 0.31% |
| 2026-03-25 | 19.29 | 19.18 | 0.13 | 0.68% | 18.68 | 19.50 | 169113 | 32451.45 | 0.34% |
| 2026-03-24 | 18.14 | 19.05 | 1.13 | 6.31% | 17.92 | 19.05 | 216002 | 40308.61 | 0.43% |
| 2026-03-23 | 18.12 | 17.92 | -0.30 | -1.65% | 17.80 | 18.44 | 112915 | 20431.53 | 0.22% |
| 2026-03-20 | 18.33 | 18.22 | -0.11 | -0.60% | 18.15 | 18.60 | 79317 | 14564.81 | 0.16% |
| 2026-03-19 | 18.15 | 18.33 | 0.07 | 0.38% | 18.00 | 18.57 | 90621 | 16687.37 | 0.18% |
| 2026-03-18 | 18.25 | 18.26 | 0.14 | 0.77% | 18.02 | 18.45 | 84087 | 15325.45 | 0.17% |
| 2026-03-17 | 18.45 | 18.12 | -0.33 | -1.79% | 18.09 | 18.59 | 111407 | 20389.09 | 0.22% |
| 2026-03-16 | 18.80 | 18.45 | 0.02 | 0.11% | 18.30 | 19.08 | 146840 | 27285.85 | 0.29% |
| 2026-03-13 | 18.69 | 18.43 | -0.05 | -0.27% | 18.19 | 18.84 | 144187 | 26755.24 | 0.29% |
| 2026-03-12 | 18.25 | 18.48 | 0.35 | 1.93% | 18.01 | 18.73 | 150108 | 27475.49 | 0.30% |
| 2026-03-11 | 17.59 | 18.13 | 0.44 | 2.49% | 17.37 | 18.27 | 147160 | 26375.35 | 0.29% |
| 2026-03-10 | 17.80 | 17.69 | -0.12 | -0.67% | 17.50 | 18.13 | 144420 | 25626.07 | 0.29% |
| 2026-03-09 | 17.76 | 17.81 | 0.11 | 0.62% | 17.66 | 18.02 | 151410 | 26976.61 | 0.30% |
| 2026-03-06 | 17.11 | 17.70 | 0.48 | 2.79% | 17.10 | 17.85 | 140059 | 24616.79 | 0.28% |
| 2026-03-05 | 17.19 | 17.22 | 0.03 | 0.17% | 17.02 | 17.40 | 102205 | 17621.18 | 0.20% |
| 2026-03-04 | 16.96 | 17.19 | 0.11 | 0.64% | 16.70 | 17.20 | 104673 | 17833.45 | 0.21% |
| 2026-03-03 | 17.03 | 17.08 | 0.05 | 0.29% | 16.88 | 17.37 | 148591 | 25507.38 | 0.29% |
| 2026-03-02 | 16.46 | 17.03 | 0.45 | 2.71% | 16.38 | 17.50 | 183638 | 31262.28 | 0.36% |
| 2026-02-27 | 16.11 | 16.58 | 0.45 | 2.79% | 16.05 | 16.64 | 96458 | 15859.11 | 0.19% |
| 2026-02-26 | 15.86 | 16.13 | 0.32 | 2.02% | 15.82 | 16.21 | 73673 | 11848.44 | 0.15% |
| 2026-02-25 | 16.00 | 15.81 | -0.10 | -0.63% | 15.77 | 16.03 | 63494 | 10100.61 | 0.13% |
| 2026-02-24 | 15.75 | 15.91 | 0.34 | 2.18% | 15.70 | 15.97 | 78209 | 12426.07 | 0.16% |
| 2026-02-13 | 15.69 | 15.57 | -0.16 | -1.02% | 15.55 | 15.82 | 46262 | 7243.78 | 0.09% |
| 2026-02-12 | 15.66 | 15.73 | 0.16 | 1.03% | 15.45 | 15.83 | 84620 | 13258.76 | 0.17% |
| 2026-02-11 | 15.52 | 15.57 | 0.06 | 0.39% | 15.46 | 15.60 | 30424 | 4732.43 | 0.06% |
| 2026-02-10 | 15.56 | 15.51 | -0.04 | -0.26% | 15.48 | 15.58 | 32967 | 5113.12 | 0.07% |
| 2026-02-09 | 15.58 | 15.55 | 0.07 | 0.45% | 15.46 | 15.60 | 37476 | 5821.02 | 0.07% |
| 2026-02-06 | 15.45 | 15.48 | -0.04 | -0.26% | 15.41 | 15.58 | 30513 | 4728.48 | 0.06% |
| 2026-02-05 | 15.73 | 15.52 | -0.22 | -1.40% | 15.45 | 15.75 | 42522 | 6616.04 | 0.08% |
| 2026-02-04 | 15.50 | 15.74 | 0.21 | 1.35% | 15.48 | 15.75 | 54655 | 8572.16 | 0.11% |
| 2026-02-03 | 15.52 | 15.53 | 0.01 | 0.06% | 15.40 | 15.71 | 46657 | 7230.52 | 0.09% |
| 2026-02-02 | 15.51 | 15.52 | -0.14 | -0.89% | 15.51 | 15.86 | 49817 | 7812.10 | 0.10% |
| 2026-01-30 | 15.72 | 15.66 | -0.11 | -0.70% | 15.51 | 15.91 | 54711 | 8589.22 | 0.11% |
| 2026-01-29 | 15.81 | 15.77 | -0.11 | -0.69% | 15.59 | 15.88 | 51387 | 8081.55 | 0.10% |
| 2026-01-28 | 15.64 | 15.88 | 0.24 | 1.53% | 15.58 | 15.98 | 64727 | 10231.30 | 0.13% |
| 2026-01-27 | 15.86 | 15.64 | -0.20 | -1.26% | 15.55 | 15.87 | 44016 | 6892.20 | 0.09% |
| 2026-01-26 | 15.82 | 15.84 | 0.04 | 0.25% | 15.78 | 15.99 | 61390 | 9751.87 | 0.12% |
| 2026-01-23 | 15.76 | 15.80 | 0.05 | 0.32% | 15.66 | 15.84 | 45281 | 7135.75 | 0.09% |
| 2026-01-22 | 15.73 | 15.75 | 0.05 | 0.32% | 15.65 | 15.78 | 42733 | 6717.77 | 0.08% |
| 2026-01-21 | 15.97 | 15.70 | -0.27 | -1.69% | 15.61 | 16.00 | 58064 | 9116.95 | 0.12% |
| 2026-01-20 | 16.05 | 15.97 | -0.04 | -0.25% | 15.87 | 16.10 | 61311 | 9790.82 | 0.12% |
| 2026-01-19 | 15.85 | 16.01 | 0.24 | 1.52% | 15.82 | 16.05 | 81417 | 13002.64 | 0.16% |
| 2026-01-16 | 15.95 | 15.77 | 0.20 | 1.28% | 15.67 | 15.99 | 75954 | 12010.44 | 0.15% |
| 2026-01-15 | 15.64 | 15.57 | -0.17 | -1.08% | 15.48 | 15.74 | 45927 | 7158.33 | 0.09% |
| 2026-01-14 | 15.65 | 15.74 | 0.10 | 0.64% | 15.58 | 15.90 | 85714 | 13512.34 | 0.17% |
| 2026-01-13 | 15.75 | 15.64 | -0.02 | -0.13% | 15.59 | 16.03 | 97853 | 15375.62 | 0.19% |
| 2026-01-12 | 15.46 | 15.66 | 0.21 | 1.36% | 15.42 | 15.66 | 67539 | 10502.25 | 0.13% |
| 2026-01-09 | 15.58 | 15.45 | 0.03 | 0.19% | 15.37 | 15.58 | 47616 | 7353.42 | 0.09% |
| 2026-01-08 | 15.35 | 15.42 | 0.11 | 0.72% | 15.31 | 15.50 | 48963 | 7547.24 | 0.10% |
| 2026-01-07 | 15.31 | 15.31 | 0.03 | 0.20% | 15.24 | 15.37 | 42358 | 6485.90 | 0.08% |
| 2026-01-06 | 15.20 | 15.28 | 0.09 | 0.59% | 15.15 | 15.28 | 41639 | 6345.85 | 0.08% |
| 2026-01-05 | 15.08 | 15.19 | 0.15 | 1.00% | 15.04 | 15.26 | 42307 | 6403.87 | 0.08% |
| 2025-12-31 | 15.00 | 15.04 | 0.04 | 0.27% | 14.96 | 15.07 | 31575 | 4742.90 | 0.06% |
| 2025-12-30 | 15.05 | 15.00 | -0.06 | -0.40% | 14.96 | 15.08 | 30959 | 4643.00 | 0.06% |
| 2025-12-29 | 15.20 | 15.06 | -0.13 | -0.86% | 15.05 | 15.20 | 37498 | 5666.19 | 0.07% |
| 2025-12-26 | 15.34 | 15.29 | -0.02 | -0.13% | 15.11 | 15.37 | 36239 | 5530.84 | 0.07% |
| 2025-12-25 | 15.25 | 15.31 | 0.05 | 0.33% | 15.21 | 15.31 | 27762 | 4242.20 | 0.06% |
| 2025-12-24 | 15.24 | 15.26 | 0.00 | 0.00% | 15.16 | 15.26 | 30807 | 4687.45 | 0.06% |
| 2025-12-23 | 15.22 | 15.26 | 0.04 | 0.26% | 15.17 | 15.34 | 36370 | 5547.79 | 0.07% |
| 2025-12-22 | 15.18 | 15.22 | 0.06 | 0.40% | 15.14 | 15.24 | 32908 | 4999.97 | 0.07% |
| 2025-12-19 | 15.16 | 15.16 | 0.03 | 0.20% | 15.13 | 15.23 | 41487 | 6294.13 | 0.08% |
| 2025-12-18 | 15.08 | 15.13 | 0.03 | 0.20% | 15.01 | 15.18 | 31063 | 4692.84 | 0.06% |
| 2025-12-17 | 15.04 | 15.10 | 0.02 | 0.13% | 14.98 | 15.15 | 37006 | 5578.57 | 0.07% |
| 2025-12-16 | 15.22 | 15.08 | -0.15 | -0.98% | 14.97 | 15.25 | 53510 | 8053.84 | 0.11% |
| 2025-12-15 | 15.34 | 15.23 | -0.10 | -0.65% | 15.23 | 15.43 | 52612 | 8054.35 | 0.10% |
| 2025-12-12 | 15.45 | 15.33 | -0.12 | -0.78% | 15.25 | 15.50 | 97585 | 14957.74 | 0.19% |
| 2025-12-11 | 15.62 | 15.45 | -0.17 | -1.09% | 15.43 | 15.65 | 33382 | 5179.90 | 0.07% |
| 2025-12-10 | 15.45 | 15.62 | 0.16 | 1.03% | 15.37 | 15.62 | 33984 | 5278.19 | 0.07% |
| 2025-12-09 | 15.66 | 15.46 | -0.20 | -1.28% | 15.42 | 15.73 | 51304 | 7973.26 | 0.10% |
| 2025-12-08 | 15.75 | 15.66 | -0.06 | -0.38% | 15.60 | 15.77 | 42564 | 6664.66 | 0.08% |
| 2025-12-05 | 15.67 | 15.72 | 0.03 | 0.19% | 15.60 | 15.72 | 35779 | 5603.75 | 0.07% |
| 2025-12-04 | 15.70 | 15.69 | -0.04 | -0.25% | 15.54 | 15.71 | 36145 | 5644.57 | 0.07% |
| 2025-12-03 | 15.86 | 15.73 | -0.10 | -0.63% | 15.69 | 15.89 | 47429 | 7485.46 | 0.09% |
| 2025-12-02 | 15.92 | 15.83 | -0.09 | -0.57% | 15.81 | 15.93 | 39062 | 6192.03 | 0.08% |
| 2025-12-01 | 15.98 | 15.92 | -0.07 | -0.44% | 15.83 | 16.05 | 51620 | 8202.83 | 0.10% |
| 2025-11-28 | 16.10 | 15.99 | -0.07 | -0.44% | 15.83 | 16.12 | 42101 | 6715.06 | 0.08% |
| 2025-11-27 | 16.18 | 16.06 | -0.15 | -0.93% | 16.06 | 16.21 | 37464 | 6038.90 | 0.07% |
| 2025-11-26 | 16.22 | 16.21 | 0.04 | 0.25% | 16.15 | 16.28 | 38161 | 6195.37 | 0.08% |
| 2025-11-25 | 16.21 | 16.17 | 0.00 | 0.00% | 16.12 | 16.24 | 48328 | 7816.93 | 0.10% |
龙源电力(001289)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。
