| 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 | 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% |
| 2025-11-24 | 16.57 | 16.17 | -0.33 | -2.00% | 16.12 | 16.66 | 70463 | 11470.12 | 0.14% |
| 2025-11-21 | 17.01 | 16.50 | -0.56 | -3.28% | 16.46 | 17.03 | 55137 | 9203.74 | 0.11% |
| 2025-11-20 | 17.13 | 17.06 | -0.07 | -0.41% | 17.05 | 17.23 | 29053 | 4970.74 | 0.06% |
| 2025-11-19 | 17.11 | 17.13 | -0.06 | -0.35% | 17.04 | 17.21 | 29109 | 4983.61 | 0.06% |
| 2025-11-18 | 17.22 | 17.19 | -0.02 | -0.12% | 17.10 | 17.35 | 28129 | 4832.80 | 0.06% |
| 2025-11-17 | 17.21 | 17.21 | -0.05 | -0.29% | 17.08 | 17.32 | 40236 | 6918.19 | 0.08% |
| 2025-11-14 | 17.33 | 17.26 | -0.19 | -1.09% | 17.26 | 17.55 | 35431 | 6157.49 | 0.07% |
| 2025-11-13 | 17.52 | 17.45 | -0.07 | -0.40% | 17.20 | 17.59 | 49116 | 8526.44 | 0.10% |
| 2025-11-12 | 17.77 | 17.52 | -0.23 | -1.30% | 17.50 | 17.77 | 40337 | 7093.36 | 0.08% |
| 2025-11-11 | 17.66 | 17.75 | 0.09 | 0.51% | 17.62 | 17.93 | 49657 | 8821.10 | 0.10% |
| 2025-11-10 | 17.80 | 17.66 | 0.13 | 0.74% | 17.53 | 17.80 | 45566 | 8044.38 | 0.09% |
| 2025-11-07 | 17.62 | 17.53 | -0.09 | -0.51% | 17.50 | 17.78 | 48625 | 8567.63 | 0.10% |
| 2025-11-06 | 17.49 | 17.62 | 0.28 | 1.61% | 17.49 | 17.83 | 76928 | 13571.16 | 0.15% |
| 2025-11-05 | 17.07 | 17.34 | 0.17 | 0.99% | 16.93 | 17.44 | 51385 | 8849.39 | 0.10% |
| 2025-11-04 | 16.98 | 17.17 | 0.21 | 1.24% | 16.92 | 17.20 | 55587 | 9513.43 | 0.11% |
| 2025-11-03 | 16.90 | 16.96 | 0.10 | 0.59% | 16.74 | 16.99 | 49045 | 8283.65 | 0.10% |
| 2025-10-31 | 17.22 | 16.86 | -0.43 | -2.49% | 16.82 | 17.33 | 77124 | 13043.17 | 0.15% |
| 2025-10-30 | 17.66 | 17.29 | -0.37 | -2.10% | 17.23 | 17.66 | 61075 | 10599.80 | 0.12% |
| 2025-10-29 | 17.39 | 17.66 | 0.30 | 1.73% | 17.22 | 17.66 | 46413 | 8113.47 | 0.09% |
| 2025-10-28 | 17.54 | 17.36 | -0.24 | -1.36% | 17.32 | 17.60 | 39755 | 6936.88 | 0.08% |
| 2025-10-27 | 17.40 | 17.60 | 0.25 | 1.44% | 17.22 | 17.76 | 58074 | 10176.03 | 0.12% |
| 2025-10-24 | 17.50 | 17.35 | -0.16 | -0.91% | 17.18 | 17.59 | 47350 | 8191.07 | 0.09% |
| 2025-10-23 | 17.55 | 17.51 | -0.06 | -0.34% | 17.37 | 17.66 | 33844 | 5928.21 | 0.07% |
| 2025-10-22 | 17.83 | 17.57 | -0.19 | -1.07% | 17.51 | 17.86 | 35397 | 6235.51 | 0.07% |
| 2025-10-21 | 17.81 | 17.76 | -0.07 | -0.39% | 17.66 | 17.87 | 41937 | 7448.46 | 0.08% |
| 2025-10-20 | 17.88 | 17.83 | 0.06 | 0.34% | 17.52 | 18.10 | 54140 | 9618.99 | 0.11% |
| 2025-10-17 | 18.16 | 17.77 | -0.39 | -2.15% | 17.74 | 18.21 | 52173 | 9351.60 | 0.10% |
| 2025-10-16 | 18.24 | 18.16 | -0.01 | -0.06% | 18.02 | 18.35 | 56685 | 10296.37 | 0.11% |
| 2025-10-15 | 18.15 | 18.17 | 0.03 | 0.17% | 17.86 | 18.37 | 47739 | 8648.69 | 0.09% |
| 2025-10-14 | 18.30 | 18.14 | 0.01 | 0.06% | 18.08 | 18.35 | 79025 | 14402.31 | 0.16% |
| 2025-10-13 | 17.68 | 18.13 | 0.08 | 0.44% | 17.36 | 18.21 | 82335 | 14783.56 | 0.16% |
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。
