| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 19.78 | 20.31 | 0.41 | 2.06% | 19.67 | 20.58 | 387675 | 78788.11 | 1.95% |
| 2025-10-09 | 19.59 | 19.90 | 0.44 | 2.26% | 19.08 | 19.95 | 308492 | 60500.89 | 1.55% |
| 2025-09-30 | 19.14 | 19.46 | 0.26 | 1.35% | 19.10 | 19.58 | 196783 | 38191.60 | 0.99% |
| 2025-09-29 | 19.22 | 19.20 | 0.07 | 0.37% | 18.72 | 19.33 | 225970 | 42860.48 | 1.14% |
| 2025-09-26 | 18.97 | 19.13 | 0.09 | 0.47% | 18.93 | 19.39 | 164514 | 31590.49 | 0.83% |
| 2025-09-25 | 19.00 | 19.04 | -0.01 | -0.05% | 18.85 | 19.30 | 198388 | 37835.47 | 1.00% |
| 2025-09-24 | 18.39 | 19.05 | 0.54 | 2.92% | 18.36 | 19.09 | 203396 | 38046.67 | 1.02% |
| 2025-09-23 | 19.17 | 18.51 | -0.78 | -4.04% | 18.39 | 19.26 | 286573 | 53549.11 | 1.44% |
| 2025-09-22 | 19.59 | 19.29 | -0.30 | -1.53% | 19.12 | 19.64 | 209517 | 40370.00 | 1.05% |
| 2025-09-19 | 19.17 | 19.59 | 0.38 | 1.98% | 19.07 | 19.98 | 320689 | 62973.47 | 1.61% |
| 2025-09-18 | 19.50 | 19.21 | -0.30 | -1.54% | 19.03 | 19.70 | 290542 | 56305.10 | 1.46% |
| 2025-09-17 | 19.43 | 19.51 | -0.04 | -0.20% | 19.25 | 19.54 | 196950 | 38192.34 | 0.99% |
| 2025-09-16 | 19.60 | 19.55 | -0.07 | -0.36% | 18.97 | 19.85 | 398140 | 76958.31 | 2.00% |
| 2025-09-15 | 18.98 | 19.62 | 0.95 | 5.09% | 18.98 | 19.98 | 667337 | 131404.80 | 3.36% |
| 2025-09-12 | 18.55 | 18.67 | 0.12 | 0.65% | 18.22 | 18.96 | 299374 | 55640.45 | 1.51% |
| 2025-09-11 | 18.40 | 18.55 | 0.07 | 0.38% | 18.32 | 18.56 | 222326 | 41038.38 | 1.12% |
| 2025-09-10 | 18.67 | 18.48 | -0.31 | -1.65% | 18.12 | 18.70 | 298132 | 54947.12 | 1.50% |
| 2025-09-09 | 18.73 | 18.79 | -0.54 | -2.79% | 18.69 | 19.36 | 469785 | 89122.90 | 2.36% |
| 2025-09-08 | 18.75 | 19.33 | 0.61 | 3.26% | 18.70 | 19.39 | 381821 | 72997.89 | 1.92% |
| 2025-09-05 | 18.47 | 18.72 | 0.23 | 1.24% | 18.40 | 18.78 | 248364 | 46373.29 | 1.25% |
| 2025-09-04 | 18.27 | 18.49 | 0.16 | 0.87% | 18.10 | 18.58 | 267073 | 49011.58 | 1.34% |
| 2025-09-03 | 18.45 | 18.33 | 0.00 | 0.00% | 18.15 | 18.57 | 196739 | 36073.16 | 0.99% |
| 2025-09-02 | 18.83 | 18.33 | -0.49 | -2.60% | 18.13 | 18.83 | 222926 | 41039.27 | 1.12% |
| 2025-09-01 | 18.78 | 18.82 | 0.23 | 1.24% | 18.50 | 18.95 | 259099 | 48674.38 | 1.30% |
| 2025-08-29 | 18.54 | 18.59 | 0.13 | 0.70% | 18.42 | 18.87 | 327485 | 60972.21 | 1.65% |
| 2025-08-28 | 18.57 | 18.46 | -0.13 | -0.70% | 18.02 | 18.72 | 329346 | 60507.07 | 1.66% |
| 2025-08-27 | 19.13 | 18.59 | -0.64 | -3.33% | 18.59 | 19.21 | 354684 | 67078.80 | 1.78% |
| 2025-08-26 | 18.70 | 19.23 | 0.60 | 3.22% | 18.52 | 19.63 | 485194 | 93017.09 | 2.44% |
| 2025-08-25 | 18.39 | 18.63 | 0.29 | 1.58% | 18.19 | 18.77 | 338988 | 62820.47 | 1.71% |
| 2025-08-22 | 18.47 | 18.34 | 0.11 | 0.60% | 18.14 | 18.49 | 270791 | 49508.67 | 1.36% |
| 2025-08-21 | 17.88 | 18.23 | 0.34 | 1.90% | 17.80 | 18.33 | 376474 | 68267.62 | 1.89% |
| 2025-08-20 | 17.51 | 17.89 | 0.38 | 2.17% | 17.41 | 17.95 | 268847 | 47789.85 | 1.35% |
| 2025-08-19 | 17.66 | 17.51 | -0.14 | -0.79% | 17.41 | 17.90 | 200602 | 35179.66 | 1.01% |
| 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% |
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。
