| 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 | 20.60 | 20.76 | 0.41 | 2.01% | 20.21 | 20.81 | 242336 | 49643.82 | 1.22% |
| 2026-02-02 | 21.68 | 20.35 | -1.81 | -8.17% | 20.19 | 21.81 | 414639 | 86261.12 | 2.09% |
| 2026-01-30 | 22.23 | 22.16 | -0.47 | -2.08% | 21.50 | 22.90 | 381204 | 84188.74 | 1.92% |
| 2026-01-29 | 22.59 | 22.63 | 0.09 | 0.40% | 22.25 | 23.00 | 451623 | 102414.40 | 2.27% |
| 2026-01-28 | 22.00 | 22.54 | 0.47 | 2.13% | 21.81 | 22.86 | 466772 | 104756.37 | 2.35% |
| 2026-01-27 | 22.12 | 22.07 | 0.08 | 0.36% | 21.90 | 22.97 | 469859 | 105337.39 | 2.36% |
| 2026-01-26 | 21.84 | 21.99 | 0.19 | 0.87% | 21.84 | 22.55 | 359702 | 79642.91 | 1.81% |
| 2026-01-23 | 22.00 | 21.80 | -0.20 | -0.91% | 21.54 | 22.22 | 388420 | 84715.62 | 1.95% |
| 2026-01-22 | 21.17 | 22.00 | 1.32 | 6.38% | 20.83 | 22.22 | 592222 | 127989.94 | 2.98% |
| 2026-01-21 | 20.64 | 20.68 | 0.01 | 0.05% | 20.44 | 21.16 | 270678 | 56177.43 | 1.36% |
| 2026-01-20 | 20.35 | 20.67 | 0.31 | 1.52% | 20.01 | 20.68 | 303548 | 61961.27 | 1.53% |
| 2026-01-19 | 19.66 | 20.36 | 0.60 | 3.04% | 19.36 | 20.51 | 346191 | 69742.12 | 1.74% |
| 2026-01-16 | 19.96 | 19.76 | -0.08 | -0.40% | 19.67 | 20.20 | 190563 | 37923.35 | 0.96% |
| 2026-01-15 | 19.60 | 19.84 | 0.10 | 0.51% | 19.56 | 20.23 | 209918 | 41869.71 | 1.06% |
| 2026-01-14 | 19.73 | 19.74 | 0.01 | 0.05% | 19.53 | 20.04 | 212707 | 42022.39 | 1.07% |
| 2026-01-13 | 19.89 | 19.73 | -0.24 | -1.20% | 19.63 | 20.12 | 222725 | 44164.99 | 1.12% |
| 2026-01-12 | 20.24 | 19.97 | -0.42 | -2.06% | 19.85 | 20.41 | 283018 | 56539.46 | 1.42% |
| 2026-01-09 | 20.25 | 20.39 | 0.07 | 0.34% | 19.96 | 20.55 | 295732 | 59994.41 | 1.49% |
| 2026-01-08 | 20.34 | 20.32 | -0.11 | -0.54% | 20.17 | 21.08 | 397867 | 81720.42 | 2.00% |
| 2026-01-07 | 20.91 | 20.43 | -0.48 | -2.30% | 20.34 | 21.09 | 226578 | 46717.13 | 1.14% |
| 2026-01-06 | 19.67 | 20.91 | 1.23 | 6.25% | 19.67 | 21.19 | 495055 | 102029.32 | 2.49% |
| 2026-01-05 | 19.65 | 19.68 | 0.10 | 0.51% | 19.17 | 19.79 | 211093 | 41155.78 | 1.06% |
| 2025-12-31 | 19.65 | 19.58 | -0.07 | -0.36% | 19.45 | 19.86 | 125254 | 24527.93 | 0.63% |
| 2025-12-30 | 19.30 | 19.65 | 0.22 | 1.13% | 19.12 | 20.02 | 246578 | 48399.32 | 1.24% |
| 2025-12-29 | 19.35 | 19.43 | 0.20 | 1.04% | 19.26 | 19.76 | 318884 | 62342.79 | 1.60% |
| 2025-12-26 | 19.16 | 19.23 | 0.17 | 0.89% | 19.12 | 19.50 | 207374 | 39970.34 | 1.04% |
| 2025-12-25 | 18.89 | 19.06 | 0.17 | 0.90% | 18.82 | 19.56 | 330297 | 63597.70 | 1.66% |
| 2025-12-24 | 18.59 | 18.89 | 0.30 | 1.61% | 18.42 | 18.95 | 157662 | 29592.63 | 0.79% |
| 2025-12-23 | 18.35 | 18.59 | 0.33 | 1.81% | 18.20 | 18.77 | 185438 | 34340.63 | 0.93% |
| 2025-12-22 | 18.36 | 18.26 | -0.08 | -0.44% | 18.20 | 18.53 | 112411 | 20634.82 | 0.57% |
| 2025-12-19 | 18.15 | 18.34 | 0.22 | 1.21% | 18.08 | 18.39 | 139010 | 25457.56 | 0.70% |
| 2025-12-18 | 17.96 | 18.12 | 0.11 | 0.61% | 17.91 | 18.35 | 120443 | 21905.17 | 0.61% |
| 2025-12-17 | 17.66 | 18.01 | 0.39 | 2.21% | 17.59 | 18.15 | 140369 | 25070.89 | 0.71% |
| 2025-12-16 | 17.90 | 17.72 | -0.23 | -1.28% | 17.50 | 17.94 | 113845 | 20091.90 | 0.57% |
| 2025-12-15 | 17.68 | 17.95 | 0.15 | 0.84% | 17.65 | 18.15 | 122428 | 22053.54 | 0.62% |
| 2025-12-12 | 17.65 | 17.80 | 0.20 | 1.14% | 17.52 | 17.88 | 117863 | 20917.03 | 0.59% |
| 2025-12-11 | 17.90 | 17.60 | -0.29 | -1.62% | 17.51 | 17.97 | 117372 | 20772.69 | 0.59% |
| 2025-12-10 | 17.78 | 17.89 | 0.11 | 0.62% | 17.72 | 17.95 | 75994 | 13567.36 | 0.38% |
| 2025-12-09 | 18.22 | 17.78 | -0.45 | -2.47% | 17.75 | 18.24 | 121031 | 21671.23 | 0.61% |
| 2025-12-08 | 18.40 | 18.23 | -0.10 | -0.55% | 17.97 | 18.46 | 117534 | 21380.63 | 0.59% |
| 2025-12-05 | 17.87 | 18.33 | 0.43 | 2.40% | 17.84 | 18.40 | 118863 | 21650.31 | 0.60% |
| 2025-12-04 | 18.13 | 17.90 | -0.24 | -1.32% | 17.84 | 18.25 | 81979 | 14720.07 | 0.41% |
| 2025-12-03 | 18.09 | 18.14 | 0.14 | 0.78% | 17.98 | 18.42 | 116544 | 21253.33 | 0.59% |
| 2025-12-02 | 18.19 | 18.00 | -0.25 | -1.37% | 17.94 | 18.25 | 79416 | 14322.88 | 0.40% |
| 2025-12-01 | 18.30 | 18.25 | -0.11 | -0.60% | 18.10 | 18.47 | 127532 | 23319.14 | 0.64% |
| 2025-11-28 | 18.18 | 18.36 | 0.45 | 2.51% | 18.11 | 18.85 | 210406 | 38990.08 | 1.06% |
| 2025-11-27 | 17.67 | 17.91 | 0.23 | 1.30% | 17.61 | 18.14 | 100427 | 17952.07 | 0.51% |
| 2025-11-26 | 17.76 | 17.68 | -0.10 | -0.56% | 17.62 | 17.91 | 113247 | 20122.63 | 0.57% |
| 2025-11-25 | 17.71 | 17.78 | 0.19 | 1.08% | 17.51 | 17.90 | 109180 | 19355.85 | 0.55% |
| 2025-11-24 | 17.65 | 17.59 | 0.07 | 0.40% | 17.36 | 17.78 | 125834 | 22101.59 | 0.63% |
| 2025-11-21 | 17.99 | 17.52 | -0.58 | -3.20% | 17.50 | 18.09 | 181467 | 32208.11 | 0.91% |
| 2025-11-20 | 18.20 | 18.10 | -0.10 | -0.55% | 18.03 | 18.50 | 112340 | 20517.00 | 0.57% |
| 2025-11-19 | 18.15 | 18.20 | 0.04 | 0.22% | 18.06 | 18.43 | 101793 | 18518.63 | 0.51% |
| 2025-11-18 | 18.66 | 18.16 | -0.60 | -3.20% | 18.05 | 18.79 | 193575 | 35295.49 | 0.97% |
| 2025-11-17 | 18.83 | 18.76 | -0.07 | -0.37% | 18.65 | 19.27 | 140204 | 26470.37 | 0.71% |
| 2025-11-14 | 19.30 | 18.83 | -0.64 | -3.29% | 18.80 | 19.47 | 205358 | 39136.89 | 1.03% |
| 2025-11-13 | 19.08 | 19.47 | 0.36 | 1.88% | 19.07 | 19.71 | 200072 | 38963.46 | 1.01% |
| 2025-11-12 | 19.29 | 19.11 | -0.21 | -1.09% | 18.94 | 19.30 | 120838 | 23106.87 | 0.61% |
| 2025-11-11 | 19.21 | 19.32 | 0.01 | 0.05% | 19.08 | 19.47 | 165119 | 31883.74 | 0.83% |
| 2025-11-10 | 18.80 | 19.31 | 0.76 | 4.10% | 18.78 | 19.50 | 422343 | 81376.98 | 2.12% |
| 2025-11-07 | 17.80 | 18.55 | 0.65 | 3.63% | 17.72 | 18.84 | 312120 | 57646.63 | 1.57% |
| 2025-11-06 | 17.58 | 17.90 | 0.36 | 2.05% | 17.52 | 18.07 | 172334 | 30773.98 | 0.87% |
| 2025-11-05 | 17.40 | 17.54 | 0.04 | 0.23% | 17.20 | 17.75 | 191321 | 33532.97 | 0.96% |
| 2025-11-04 | 18.26 | 17.50 | -0.76 | -4.16% | 17.40 | 18.29 | 314384 | 55768.68 | 1.58% |
| 2025-11-03 | 18.44 | 18.26 | -0.15 | -0.81% | 18.11 | 18.51 | 163662 | 29834.78 | 0.82% |
| 2025-10-31 | 18.57 | 18.41 | -0.16 | -0.86% | 18.40 | 18.75 | 158064 | 29263.05 | 0.80% |
| 2025-10-30 | 18.61 | 18.57 | -0.18 | -0.96% | 18.45 | 18.76 | 130260 | 24235.25 | 0.66% |
| 2025-10-29 | 18.16 | 18.75 | 0.55 | 3.02% | 17.99 | 18.80 | 308689 | 56868.29 | 1.55% |
| 2025-10-28 | 18.62 | 18.20 | -0.94 | -4.91% | 18.07 | 19.13 | 508528 | 94173.55 | 2.56% |
| 2025-10-27 | 19.40 | 19.14 | -0.33 | -1.69% | 19.08 | 19.57 | 234456 | 45234.45 | 1.18% |
| 2025-10-24 | 19.45 | 19.47 | 0.00 | 0.00% | 19.30 | 19.83 | 135589 | 26442.56 | 0.68% |
| 2025-10-23 | 18.81 | 19.47 | 0.61 | 3.23% | 18.80 | 19.51 | 206521 | 39696.99 | 1.04% |
| 2025-10-22 | 19.41 | 18.86 | -0.65 | -3.33% | 18.82 | 19.59 | 183136 | 34848.19 | 0.92% |
| 2025-10-21 | 19.14 | 19.51 | 0.38 | 1.99% | 18.98 | 19.53 | 148952 | 28778.81 | 0.75% |
| 2025-10-20 | 19.52 | 19.13 | -0.39 | -2.00% | 18.96 | 19.58 | 232317 | 44584.28 | 1.17% |
| 2025-10-17 | 19.91 | 19.52 | 0.07 | 0.36% | 19.40 | 20.23 | 357227 | 70941.16 | 1.80% |
| 2025-10-16 | 19.68 | 19.45 | -0.23 | -1.17% | 19.33 | 19.77 | 143403 | 27918.54 | 0.72% |
| 2025-10-15 | 19.46 | 19.68 | 0.15 | 0.77% | 19.46 | 19.88 | 187906 | 37030.89 | 0.95% |
| 2025-10-14 | 20.20 | 19.53 | -0.40 | -2.01% | 19.33 | 20.34 | 312266 | 61755.12 | 1.57% |
| 2025-10-13 | 19.80 | 19.93 | -0.38 | -1.87% | 19.56 | 20.24 | 299421 | 59585.41 | 1.51% |
龙佰集团(002601)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。
