| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 16.62 | 16.69 | 0.03 | 0.18% | 16.55 | 16.79 | 110985 | 18490.40 | 0.56% |
| 2025-04-21 | 16.43 | 16.66 | 0.20 | 1.22% | 16.39 | 16.68 | 88343 | 14642.67 | 0.44% |
| 2025-04-18 | 16.49 | 16.46 | 0.03 | 0.18% | 16.32 | 16.52 | 61251 | 10051.40 | 0.31% |
| 2025-04-17 | 16.42 | 16.43 | -0.12 | -0.73% | 16.38 | 16.58 | 70891 | 11684.31 | 0.36% |
| 2025-04-16 | 16.55 | 16.55 | -0.05 | -0.30% | 16.30 | 16.61 | 103449 | 16990.48 | 0.52% |
| 2025-04-15 | 16.73 | 16.60 | -0.12 | -0.72% | 16.52 | 16.73 | 90847 | 15078.40 | 0.46% |
| 2025-04-14 | 16.69 | 16.72 | 0.22 | 1.33% | 16.59 | 16.80 | 120797 | 20174.19 | 0.61% |
| 2025-04-11 | 16.43 | 16.50 | -0.02 | -0.12% | 16.38 | 16.59 | 126493 | 20878.63 | 0.64% |
| 2025-04-10 | 16.46 | 16.52 | 0.29 | 1.79% | 16.30 | 16.77 | 223348 | 36939.24 | 1.12% |
| 2025-04-09 | 16.07 | 16.23 | -0.09 | -0.55% | 15.90 | 16.38 | 271495 | 43837.06 | 1.37% |
| 2025-04-08 | 16.51 | 16.32 | -0.16 | -0.97% | 16.07 | 16.78 | 245497 | 40184.00 | 1.23% |
| 2025-04-07 | 16.28 | 16.48 | -1.05 | -5.99% | 15.89 | 16.75 | 327044 | 53670.86 | 1.64% |
| 2025-04-03 | 17.83 | 17.53 | -0.42 | -2.34% | 17.44 | 17.85 | 167054 | 29397.82 | 0.84% |
| 2025-04-02 | 17.94 | 17.95 | 0.00 | 0.00% | 17.90 | 18.08 | 63097 | 11334.21 | 0.32% |
| 2025-04-01 | 17.89 | 17.95 | 0.15 | 0.84% | 17.81 | 18.04 | 92707 | 16625.61 | 0.47% |
| 2025-03-31 | 17.99 | 17.80 | -0.29 | -1.60% | 17.72 | 18.16 | 152624 | 27304.08 | 0.77% |
| 2025-03-28 | 18.66 | 18.09 | -0.60 | -3.21% | 18.02 | 18.68 | 225381 | 41132.89 | 1.13% |
| 2025-03-27 | 18.69 | 18.69 | 0.08 | 0.43% | 18.56 | 18.83 | 175390 | 32787.67 | 0.88% |
| 2025-03-26 | 18.84 | 18.61 | -0.12 | -0.64% | 18.55 | 19.02 | 242141 | 45487.84 | 1.22% |
| 2025-03-25 | 18.51 | 18.73 | 0.23 | 1.24% | 18.40 | 18.84 | 246378 | 45948.53 | 1.24% |
| 2025-03-24 | 18.23 | 18.50 | 0.32 | 1.76% | 18.20 | 18.70 | 247440 | 45660.15 | 1.24% |
| 2025-03-21 | 18.24 | 18.18 | -0.07 | -0.38% | 17.91 | 18.36 | 190951 | 34610.64 | 0.96% |
| 2025-03-20 | 18.45 | 18.25 | -0.14 | -0.76% | 18.20 | 18.59 | 124628 | 22825.94 | 0.63% |
| 2025-03-19 | 18.56 | 18.39 | -0.22 | -1.18% | 18.34 | 18.65 | 155289 | 28603.85 | 0.78% |
| 2025-03-18 | 18.71 | 18.61 | -0.11 | -0.59% | 18.55 | 18.83 | 144660 | 26960.42 | 0.73% |
| 2025-03-17 | 18.65 | 18.72 | 0.12 | 0.65% | 18.50 | 18.84 | 185927 | 34745.11 | 0.93% |
| 2025-03-14 | 18.58 | 18.60 | 0.07 | 0.38% | 18.49 | 18.81 | 211476 | 39339.27 | 1.06% |
| 2025-03-13 | 18.65 | 18.53 | -0.14 | -0.75% | 18.36 | 18.78 | 186614 | 34569.46 | 0.94% |
| 2025-03-12 | 19.04 | 18.67 | -0.35 | -1.84% | 18.59 | 19.05 | 237323 | 44395.94 | 1.19% |
| 2025-03-11 | 18.63 | 19.02 | 0.25 | 1.33% | 18.56 | 19.10 | 268615 | 50721.25 | 1.35% |
| 2025-03-10 | 18.84 | 18.77 | 0.19 | 1.02% | 18.51 | 18.88 | 313715 | 58654.14 | 1.58% |
| 2025-03-07 | 17.88 | 18.58 | 0.70 | 3.91% | 17.83 | 18.76 | 532168 | 98216.66 | 2.68% |
| 2025-03-06 | 18.01 | 17.88 | -0.11 | -0.61% | 17.82 | 18.09 | 191622 | 34291.29 | 0.96% |
| 2025-03-05 | 18.18 | 17.99 | -0.24 | -1.32% | 17.95 | 18.25 | 142840 | 25744.99 | 0.72% |
| 2025-03-04 | 18.11 | 18.23 | 0.00 | 0.00% | 17.84 | 18.26 | 232600 | 42034.94 | 1.17% |
| 2025-03-03 | 17.70 | 18.23 | 0.62 | 3.52% | 17.68 | 18.48 | 370534 | 67541.93 | 1.86% |
| 2025-02-28 | 17.69 | 17.61 | -0.10 | -0.56% | 17.55 | 17.95 | 136264 | 24202.94 | 0.69% |
| 2025-02-27 | 17.67 | 17.71 | 0.04 | 0.23% | 17.50 | 17.74 | 113950 | 20079.24 | 0.57% |
| 2025-02-26 | 17.42 | 17.67 | 0.25 | 1.44% | 17.42 | 17.74 | 111585 | 19622.36 | 0.56% |
| 2025-02-25 | 17.72 | 17.42 | -0.36 | -2.02% | 17.37 | 17.74 | 145662 | 25559.93 | 0.73% |
| 2025-02-24 | 17.80 | 17.78 | 0.01 | 0.06% | 17.74 | 18.02 | 124943 | 22308.70 | 0.63% |
| 2025-02-21 | 17.91 | 17.77 | -0.15 | -0.84% | 17.61 | 18.01 | 155895 | 27737.52 | 0.78% |
| 2025-02-20 | 17.83 | 17.92 | 0.07 | 0.39% | 17.77 | 18.09 | 113786 | 20450.80 | 0.57% |
| 2025-02-19 | 17.85 | 17.85 | -0.02 | -0.11% | 17.66 | 17.94 | 123021 | 21881.14 | 0.62% |
| 2025-02-18 | 17.85 | 17.87 | 0.03 | 0.17% | 17.80 | 18.14 | 163367 | 29375.11 | 0.82% |
| 2025-02-17 | 17.94 | 17.84 | -0.19 | -1.05% | 17.65 | 18.00 | 161342 | 28644.85 | 0.81% |
| 2025-02-14 | 18.03 | 18.03 | 0.08 | 0.45% | 17.92 | 18.06 | 91866 | 16524.77 | 0.46% |
| 2025-02-13 | 18.11 | 17.95 | -0.17 | -0.94% | 17.94 | 18.17 | 92594 | 16693.70 | 0.47% |
| 2025-02-12 | 17.98 | 18.12 | 0.02 | 0.11% | 17.96 | 18.20 | 96404 | 17431.95 | 0.48% |
| 2025-02-11 | 18.04 | 18.10 | 0.11 | 0.61% | 17.93 | 18.17 | 107537 | 19412.38 | 0.54% |
| 2025-02-10 | 18.08 | 17.99 | -0.04 | -0.22% | 17.93 | 18.19 | 117745 | 21199.48 | 0.59% |
| 2025-02-07 | 17.75 | 18.03 | 0.24 | 1.35% | 17.62 | 18.18 | 182891 | 32858.40 | 0.92% |
| 2025-02-06 | 17.79 | 17.79 | -0.05 | -0.28% | 17.46 | 17.87 | 207684 | 36607.52 | 1.04% |
| 2025-02-05 | 18.09 | 17.84 | -0.30 | -1.65% | 17.77 | 18.17 | 137847 | 24625.95 | 0.69% |
| 2025-01-27 | 17.94 | 18.14 | 0.27 | 1.51% | 17.94 | 18.34 | 216202 | 39344.23 | 1.09% |
| 2025-01-24 | 17.50 | 17.87 | 0.28 | 1.59% | 17.45 | 17.90 | 189702 | 33774.66 | 0.95% |
| 2025-01-23 | 17.44 | 17.59 | 0.33 | 1.91% | 17.26 | 17.65 | 191029 | 33432.54 | 0.96% |
| 2025-01-22 | 17.36 | 17.26 | -0.17 | -0.98% | 17.12 | 17.43 | 88929 | 15330.20 | 0.45% |
| 2025-01-21 | 17.53 | 17.43 | -0.01 | -0.06% | 17.24 | 17.57 | 89760 | 15636.14 | 0.45% |
| 2025-01-20 | 17.67 | 17.44 | -0.13 | -0.74% | 17.41 | 17.70 | 106034 | 18603.98 | 0.53% |
| 2025-01-17 | 17.40 | 17.57 | 0.19 | 1.09% | 17.32 | 17.63 | 127860 | 22420.92 | 0.64% |
| 2025-01-16 | 17.07 | 17.38 | 0.38 | 2.24% | 17.06 | 17.49 | 171678 | 29705.12 | 0.86% |
| 2025-01-15 | 16.98 | 17.00 | 0.02 | 0.12% | 16.83 | 17.05 | 91562 | 15530.62 | 0.46% |
| 2025-01-14 | 16.66 | 16.98 | 0.31 | 1.86% | 16.60 | 16.98 | 128057 | 21579.09 | 0.64% |
| 2025-01-13 | 16.36 | 16.67 | 0.18 | 1.09% | 16.32 | 16.78 | 110798 | 18426.41 | 0.56% |
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。
