| 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 | 17.68 | 17.65 | 0.02 | 0.11% | 17.53 | 17.85 | 185800 | 32879.99 | 0.93% |
| 2025-08-15 | 17.30 | 17.63 | 0.33 | 1.91% | 17.27 | 17.69 | 141956 | 24922.75 | 0.71% |
| 2025-08-14 | 17.54 | 17.30 | -0.24 | -1.37% | 17.25 | 17.60 | 128022 | 22310.44 | 0.64% |
| 2025-08-13 | 17.79 | 17.54 | -0.20 | -1.13% | 17.46 | 17.80 | 167288 | 29451.63 | 0.84% |
| 2025-08-12 | 17.58 | 17.74 | 0.09 | 0.51% | 17.50 | 17.96 | 195035 | 34641.14 | 0.98% |
| 2025-08-11 | 17.57 | 17.65 | 0.29 | 1.67% | 17.34 | 17.68 | 196045 | 34482.20 | 0.99% |
| 2025-08-08 | 17.48 | 17.36 | -0.05 | -0.29% | 17.33 | 17.54 | 69451 | 12064.63 | 0.35% |
| 2025-08-07 | 17.51 | 17.41 | -0.11 | -0.63% | 17.30 | 17.57 | 84701 | 14744.76 | 0.43% |
| 2025-08-06 | 17.40 | 17.52 | 0.11 | 0.63% | 17.33 | 17.57 | 103780 | 18134.43 | 0.52% |
| 2025-08-05 | 17.15 | 17.41 | 0.31 | 1.81% | 17.13 | 17.42 | 146716 | 25405.89 | 0.74% |
| 2025-08-04 | 17.09 | 17.10 | -0.10 | -0.58% | 17.00 | 17.16 | 96285 | 16433.78 | 0.48% |
| 2025-08-01 | 17.11 | 17.20 | 0.15 | 0.88% | 17.05 | 17.23 | 129826 | 22287.98 | 0.65% |
| 2025-07-31 | 17.42 | 17.05 | -0.46 | -2.63% | 16.91 | 17.50 | 210410 | 36050.04 | 1.06% |
| 2025-07-30 | 17.26 | 17.51 | 0.25 | 1.45% | 17.25 | 17.88 | 246341 | 43362.25 | 1.24% |
| 2025-07-29 | 17.26 | 17.26 | -0.06 | -0.35% | 17.11 | 17.38 | 142258 | 24473.37 | 0.72% |
| 2025-07-28 | 17.39 | 17.32 | -0.21 | -1.20% | 17.20 | 17.49 | 166640 | 28850.23 | 0.84% |
| 2025-07-25 | 17.56 | 17.53 | 0.05 | 0.29% | 17.47 | 17.87 | 271957 | 47994.81 | 1.37% |
| 2025-07-24 | 17.12 | 17.48 | 0.41 | 2.40% | 17.10 | 17.50 | 225576 | 39151.74 | 1.13% |
| 2025-07-23 | 17.30 | 17.07 | -0.19 | -1.10% | 17.05 | 17.50 | 193627 | 33331.64 | 0.97% |
| 2025-07-22 | 17.12 | 17.26 | 0.13 | 0.76% | 16.97 | 17.27 | 228748 | 39200.91 | 1.15% |
| 2025-07-21 | 16.57 | 17.13 | 0.61 | 3.69% | 16.55 | 17.22 | 379169 | 64185.00 | 1.91% |
| 2025-07-18 | 16.28 | 16.52 | 0.27 | 1.66% | 16.26 | 16.61 | 201391 | 33182.82 | 1.01% |
| 2025-07-17 | 16.21 | 16.25 | 0.04 | 0.25% | 16.19 | 16.26 | 103304 | 16759.20 | 0.52% |
| 2025-07-16 | 16.26 | 16.21 | -0.06 | -0.37% | 16.15 | 16.34 | 132421 | 21458.05 | 0.67% |
| 2025-07-15 | 16.50 | 16.27 | -0.20 | -1.21% | 16.26 | 16.77 | 180211 | 29645.20 | 0.91% |
| 2025-07-14 | 16.65 | 16.47 | -0.19 | -1.14% | 16.46 | 16.69 | 102970 | 17045.34 | 0.52% |
| 2025-07-11 | 16.59 | 16.66 | 0.07 | 0.42% | 16.56 | 16.78 | 112767 | 18810.16 | 0.57% |
| 2025-07-10 | 16.56 | 16.59 | 0.03 | 0.18% | 16.53 | 16.63 | 71722 | 11894.95 | 0.36% |
| 2025-07-09 | 16.63 | 16.56 | -0.07 | -0.42% | 16.52 | 16.85 | 114557 | 19066.79 | 0.58% |
| 2025-07-08 | 16.39 | 16.63 | 0.24 | 1.46% | 16.38 | 16.65 | 107857 | 17823.96 | 0.54% |
| 2025-07-07 | 16.49 | 16.39 | -0.06 | -0.36% | 16.35 | 16.59 | 93344 | 15348.91 | 0.47% |
| 2025-07-04 | 16.63 | 16.45 | -0.15 | -0.90% | 16.41 | 16.67 | 120749 | 19929.89 | 0.61% |
| 2025-07-03 | 16.51 | 16.60 | 0.09 | 0.55% | 16.44 | 16.74 | 149834 | 24887.43 | 0.75% |
| 2025-07-02 | 16.35 | 16.51 | 0.18 | 1.10% | 16.27 | 16.52 | 183688 | 30167.43 | 0.92% |
| 2025-07-01 | 16.22 | 16.33 | 0.12 | 0.74% | 16.17 | 16.40 | 139817 | 22766.42 | 0.70% |
| 2025-06-30 | 16.08 | 16.21 | 0.11 | 0.68% | 16.03 | 16.21 | 110610 | 17821.91 | 0.56% |
| 2025-06-27 | 16.17 | 16.10 | -0.05 | -0.31% | 16.09 | 16.30 | 143507 | 23208.80 | 0.72% |
| 2025-06-26 | 16.29 | 16.15 | -0.14 | -0.86% | 16.11 | 16.37 | 115104 | 18702.32 | 0.58% |
| 2025-06-25 | 16.26 | 16.29 | 0.07 | 0.43% | 16.16 | 16.29 | 76209 | 12377.01 | 0.38% |
| 2025-06-24 | 16.03 | 16.22 | 0.21 | 1.31% | 16.01 | 16.23 | 89909 | 14526.65 | 0.45% |
| 2025-06-23 | 15.84 | 16.01 | 0.03 | 0.19% | 15.82 | 16.05 | 74639 | 11917.49 | 0.38% |
| 2025-06-20 | 16.00 | 15.98 | -0.08 | -0.50% | 15.98 | 16.10 | 60442 | 9690.42 | 0.30% |
| 2025-06-19 | 16.18 | 16.06 | -0.13 | -0.80% | 16.01 | 16.28 | 78403 | 12614.74 | 0.39% |
| 2025-06-18 | 16.30 | 16.19 | -0.11 | -0.67% | 16.17 | 16.34 | 74590 | 12100.38 | 0.38% |
| 2025-06-17 | 16.37 | 16.30 | -0.05 | -0.31% | 16.28 | 16.39 | 57598 | 9399.80 | 0.29% |
| 2025-06-16 | 16.31 | 16.35 | -0.05 | -0.30% | 16.28 | 16.39 | 77010 | 12575.79 | 0.39% |
| 2025-06-13 | 16.37 | 16.40 | -0.02 | -0.12% | 16.27 | 16.49 | 95313 | 15609.27 | 0.48% |
| 2025-06-12 | 16.40 | 16.42 | 0.04 | 0.24% | 16.27 | 16.43 | 76212 | 12474.17 | 0.38% |
| 2025-06-11 | 16.33 | 16.38 | 0.08 | 0.49% | 16.25 | 16.41 | 106746 | 17473.96 | 0.54% |
| 2025-06-10 | 16.78 | 16.80 | 0.01 | 0.06% | 16.62 | 16.85 | 121316 | 20336.87 | 0.61% |
| 2025-06-09 | 16.77 | 16.79 | 0.26 | 1.57% | 16.66 | 16.83 | 106225 | 17790.25 | 0.53% |
| 2025-06-06 | 16.46 | 16.53 | 0.07 | 0.43% | 16.42 | 16.61 | 82802 | 13696.96 | 0.42% |
| 2025-06-05 | 16.56 | 16.46 | -0.09 | -0.54% | 16.43 | 16.57 | 78948 | 13008.28 | 0.40% |
| 2025-06-04 | 16.48 | 16.55 | 0.09 | 0.55% | 16.46 | 16.58 | 56832 | 9395.03 | 0.29% |
| 2025-06-03 | 16.42 | 16.46 | -0.07 | -0.42% | 16.35 | 16.55 | 84390 | 13853.04 | 0.42% |
| 2025-05-30 | 16.76 | 16.53 | -0.23 | -1.37% | 16.53 | 16.82 | 86816 | 14465.42 | 0.44% |
| 2025-05-29 | 16.48 | 16.76 | 0.28 | 1.70% | 16.31 | 16.79 | 147304 | 24474.50 | 0.74% |
| 2025-05-28 | 16.10 | 16.48 | 0.38 | 2.36% | 16.07 | 16.50 | 158055 | 25821.56 | 0.80% |
| 2025-05-27 | 16.14 | 16.10 | -0.04 | -0.25% | 15.99 | 16.14 | 99979 | 16024.85 | 0.50% |
| 2025-05-26 | 16.42 | 16.14 | -0.29 | -1.77% | 16.02 | 16.42 | 187053 | 30232.61 | 0.94% |
| 2025-05-23 | 16.42 | 16.43 | 0.00 | 0.00% | 16.40 | 16.56 | 69756 | 11495.69 | 0.35% |
| 2025-05-22 | 16.62 | 16.43 | -0.23 | -1.38% | 16.42 | 16.63 | 86758 | 14306.73 | 0.44% |
| 2025-05-21 | 16.58 | 16.66 | 0.07 | 0.42% | 16.57 | 16.73 | 81839 | 13633.91 | 0.41% |
| 2025-05-20 | 16.63 | 16.59 | -0.02 | -0.12% | 16.48 | 16.64 | 91034 | 15072.13 | 0.46% |
| 2025-05-19 | 16.70 | 16.61 | -0.17 | -1.01% | 16.52 | 16.74 | 75397 | 12513.86 | 0.38% |
| 2025-05-16 | 16.79 | 16.78 | -0.02 | -0.12% | 16.68 | 16.88 | 85952 | 14385.71 | 0.43% |
| 2025-05-15 | 16.91 | 16.80 | -0.12 | -0.71% | 16.80 | 16.98 | 80093 | 13531.07 | 0.40% |
| 2025-05-14 | 16.88 | 16.92 | 0.03 | 0.18% | 16.75 | 16.97 | 104035 | 17583.58 | 0.52% |
| 2025-05-13 | 17.00 | 16.89 | 0.01 | 0.06% | 16.85 | 17.06 | 92335 | 15622.04 | 0.46% |
| 2025-05-12 | 16.86 | 16.88 | 0.15 | 0.90% | 16.76 | 16.88 | 75508 | 12711.66 | 0.38% |
| 2025-05-09 | 16.85 | 16.73 | -0.12 | -0.71% | 16.67 | 16.86 | 68876 | 11534.72 | 0.35% |
| 2025-05-08 | 16.80 | 16.85 | 0.01 | 0.06% | 16.71 | 16.87 | 77107 | 12965.01 | 0.39% |
| 2025-05-07 | 17.00 | 16.84 | -0.02 | -0.12% | 16.74 | 17.06 | 95814 | 16136.16 | 0.48% |
| 2025-05-06 | 16.59 | 16.86 | 0.32 | 1.93% | 16.56 | 16.96 | 155052 | 26019.19 | 0.78% |
| 2025-04-30 | 16.48 | 16.54 | 0.07 | 0.43% | 16.44 | 16.64 | 86037 | 14212.98 | 0.43% |
| 2025-04-29 | 16.45 | 16.47 | 0.02 | 0.12% | 16.36 | 16.63 | 79540 | 13114.63 | 0.40% |
| 2025-04-28 | 16.38 | 16.45 | 0.03 | 0.18% | 16.20 | 16.50 | 126944 | 20760.79 | 0.64% |
| 2025-04-25 | 16.37 | 16.42 | 0.03 | 0.18% | 16.28 | 16.62 | 149440 | 24627.58 | 0.75% |
| 2025-04-24 | 16.22 | 16.39 | -0.47 | -2.79% | 16.01 | 16.49 | 289064 | 47018.52 | 1.45% |
| 2025-04-23 | 16.76 | 16.86 | 0.17 | 1.02% | 16.61 | 16.86 | 106038 | 17784.99 | 0.53% |
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。
