| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 116885 | 5682.93 | 2.12% |
| 2025-07-31 | 4.97 | 4.85 | -0.14 | -2.81% | 4.83 | 4.97 | 219483 | 10730.14 | 3.99% |
| 2025-07-30 | 5.03 | 4.99 | -0.03 | -0.60% | 4.94 | 5.05 | 211748 | 10546.67 | 3.85% |
| 2025-07-29 | 5.21 | 5.02 | -0.01 | -0.20% | 4.96 | 5.26 | 290141 | 14683.99 | 5.27% |
| 2025-07-28 | 4.96 | 5.03 | 0.07 | 1.41% | 4.88 | 5.07 | 248319 | 12393.98 | 4.51% |
| 2025-07-25 | 5.10 | 4.96 | -0.13 | -2.55% | 4.95 | 5.14 | 290280 | 14484.11 | 5.27% |
| 2025-07-24 | 5.09 | 5.09 | -0.01 | -0.20% | 4.97 | 5.21 | 422574 | 21467.63 | 7.67% |
| 2025-07-23 | 5.34 | 5.10 | -0.22 | -4.14% | 5.10 | 5.47 | 653713 | 34237.59 | 11.87% |
| 2025-07-22 | 5.46 | 5.32 | 0.06 | 1.14% | 5.27 | 5.66 | 1049964 | 57109.02 | 19.07% |
| 2025-07-21 | 4.93 | 5.26 | 0.48 | 10.04% | 4.88 | 5.26 | 485116 | 24861.02 | 8.81% |
| 2025-07-18 | 4.78 | 4.78 | -0.01 | -0.21% | 4.74 | 4.80 | 80569 | 3844.20 | 1.46% |
| 2025-07-17 | 4.78 | 4.79 | 0.00 | 0.00% | 4.75 | 4.81 | 106106 | 5066.54 | 1.93% |
| 2025-07-16 | 4.83 | 4.79 | -0.05 | -1.03% | 4.76 | 4.85 | 137599 | 6603.56 | 2.50% |
| 2025-07-15 | 4.89 | 4.84 | -0.03 | -0.62% | 4.72 | 4.91 | 243438 | 11678.50 | 4.42% |
| 2025-07-14 | 5.00 | 4.87 | 0.18 | 3.84% | 4.80 | 5.04 | 385473 | 18812.02 | 7.00% |
| 2025-07-11 | 4.73 | 4.69 | -0.04 | -0.85% | 4.66 | 4.75 | 81197 | 3809.94 | 1.47% |
| 2025-07-10 | 4.67 | 4.73 | 0.06 | 1.28% | 4.67 | 4.77 | 102833 | 4852.66 | 1.87% |
| 2025-07-09 | 4.70 | 4.67 | 0.00 | 0.00% | 4.67 | 4.75 | 105884 | 4979.86 | 1.92% |
| 2025-07-08 | 4.66 | 4.67 | 0.03 | 0.65% | 4.65 | 4.69 | 72648 | 3389.78 | 1.32% |
| 2025-07-07 | 4.56 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 83033 | 3834.15 | 1.51% |
| 2025-07-04 | 4.66 | 4.57 | -0.09 | -1.93% | 4.56 | 4.67 | 104359 | 4809.25 | 1.90% |
| 2025-07-03 | 4.64 | 4.66 | 0.03 | 0.65% | 4.61 | 4.68 | 90475 | 4209.02 | 1.64% |
| 2025-07-02 | 4.61 | 4.63 | 0.05 | 1.09% | 4.58 | 4.65 | 106390 | 4905.95 | 1.93% |
| 2025-07-01 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.63 | 58326 | 2670.55 | 1.06% |
| 2025-06-30 | 4.67 | 4.60 | -0.02 | -0.43% | 4.57 | 4.69 | 106349 | 4901.64 | 1.93% |
| 2025-06-27 | 4.58 | 4.62 | 0.07 | 1.54% | 4.55 | 4.70 | 160694 | 7458.77 | 2.92% |
| 2025-06-26 | 4.58 | 4.55 | -0.04 | -0.87% | 4.54 | 4.60 | 70632 | 3226.81 | 1.28% |
| 2025-06-25 | 4.58 | 4.59 | 0.01 | 0.22% | 4.53 | 4.64 | 94213 | 4300.28 | 1.71% |
| 2025-06-24 | 4.54 | 4.58 | 0.04 | 0.88% | 4.51 | 4.58 | 94666 | 4314.85 | 1.72% |
| 2025-06-23 | 4.46 | 4.54 | 0.05 | 1.11% | 4.42 | 4.55 | 108816 | 4907.05 | 1.98% |
| 2025-06-20 | 4.44 | 4.49 | 0.07 | 1.58% | 4.40 | 4.54 | 114881 | 5150.93 | 2.09% |
| 2025-06-19 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.52 | 72779 | 3242.06 | 1.32% |
| 2025-06-18 | 4.52 | 4.49 | -0.06 | -1.32% | 4.46 | 4.58 | 80010 | 3599.38 | 1.45% |
| 2025-06-17 | 4.49 | 4.55 | 0.05 | 1.11% | 4.46 | 4.55 | 88993 | 4014.83 | 1.62% |
| 2025-06-16 | 4.40 | 4.50 | 0.05 | 1.12% | 4.39 | 4.58 | 121444 | 5456.22 | 2.21% |
| 2025-06-13 | 4.42 | 4.45 | 0.00 | 0.00% | 4.36 | 4.51 | 129273 | 5718.75 | 2.35% |
| 2025-06-12 | 4.48 | 4.45 | -0.02 | -0.45% | 4.40 | 4.48 | 67969 | 3012.70 | 1.23% |
| 2025-06-11 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 82936 | 3708.12 | 1.51% |
| 2025-06-10 | 4.52 | 4.46 | -0.05 | -1.11% | 4.40 | 4.56 | 78767 | 3517.83 | 1.43% |
| 2025-06-09 | 4.52 | 4.51 | -0.03 | -0.66% | 4.49 | 4.54 | 61060 | 2752.88 | 1.11% |
| 2025-06-06 | 4.56 | 4.54 | 0.02 | 0.44% | 4.47 | 4.57 | 81133 | 3675.60 | 1.47% |
| 2025-06-05 | 4.58 | 4.52 | -0.05 | -1.09% | 4.52 | 4.74 | 134251 | 6154.28 | 2.44% |
| 2025-06-04 | 4.48 | 4.57 | 0.08 | 1.78% | 4.45 | 4.63 | 150890 | 6829.73 | 2.74% |
| 2025-06-03 | 4.45 | 4.49 | 0.00 | 0.00% | 4.45 | 4.52 | 92748 | 4164.37 | 1.68% |
| 2025-05-30 | 4.63 | 4.49 | -0.03 | -0.66% | 4.45 | 4.65 | 138313 | 6250.56 | 2.51% |
| 2025-05-29 | 4.52 | 4.52 | 0.03 | 0.67% | 4.48 | 4.69 | 224796 | 10274.33 | 4.09% |
| 2025-05-28 | 4.42 | 4.49 | 0.05 | 1.13% | 4.40 | 4.53 | 200639 | 8976.78 | 3.65% |
| 2025-05-27 | 4.34 | 4.44 | 0.12 | 2.78% | 4.33 | 4.59 | 207230 | 9191.63 | 3.77% |
| 2025-05-26 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.34 | 158226 | 6789.65 | 2.88% |
| 2025-05-23 | 4.28 | 4.26 | 0.00 | 0.00% | 4.24 | 4.54 | 207952 | 9022.17 | 3.78% |
| 2025-05-22 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.34 | 75503 | 3231.97 | 1.37% |
| 2025-05-21 | 4.30 | 4.30 | -0.03 | -0.69% | 4.29 | 4.35 | 55244 | 2384.32 | 1.01% |
| 2025-05-20 | 4.30 | 4.33 | 0.04 | 0.93% | 4.26 | 4.35 | 68139 | 2940.62 | 1.24% |
| 2025-05-19 | 4.25 | 4.29 | 0.06 | 1.42% | 4.23 | 4.30 | 71068 | 3035.98 | 1.29% |
| 2025-05-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.27 | 66012 | 2800.98 | 1.20% |
| 2025-05-15 | 4.24 | 4.26 | 0.02 | 0.47% | 4.19 | 4.29 | 71401 | 3024.02 | 1.30% |
| 2025-05-14 | 4.24 | 4.24 | -0.01 | -0.24% | 4.21 | 4.27 | 52054 | 2208.02 | 0.95% |
| 2025-05-13 | 4.30 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 73443 | 3131.98 | 1.34% |
| 2025-05-12 | 4.26 | 4.29 | 0.06 | 1.42% | 4.22 | 4.34 | 88629 | 3782.81 | 1.61% |
| 2025-05-09 | 4.29 | 4.23 | -0.03 | -0.70% | 4.21 | 4.29 | 60644 | 2570.86 | 1.10% |
| 2025-05-08 | 4.22 | 4.26 | 0.02 | 0.47% | 4.20 | 4.29 | 85602 | 3638.86 | 1.56% |
| 2025-05-07 | 4.22 | 4.24 | 0.08 | 1.92% | 4.18 | 4.27 | 107327 | 4535.26 | 1.95% |
| 2025-05-06 | 4.14 | 4.16 | 0.07 | 1.71% | 4.11 | 4.17 | 107170 | 4449.43 | 1.95% |
| 2025-04-30 | 4.09 | 4.09 | -0.12 | -2.85% | 4.06 | 4.14 | 117891 | 4833.68 | 2.15% |
| 2025-04-29 | 4.15 | 4.21 | 0.08 | 1.94% | 4.11 | 4.24 | 75798 | 3194.11 | 1.38% |
| 2025-04-28 | 4.25 | 4.13 | -0.07 | -1.67% | 4.11 | 4.27 | 81143 | 3375.53 | 1.48% |
| 2025-04-25 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.24 | 62298 | 2616.82 | 1.13% |
| 2025-04-24 | 4.19 | 4.17 | -0.04 | -0.95% | 4.14 | 4.22 | 60399 | 2526.57 | 1.10% |
| 2025-04-23 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.23 | 44207 | 1859.24 | 0.80% |
| 2025-04-22 | 4.14 | 4.21 | 0.05 | 1.20% | 4.14 | 4.22 | 61372 | 2569.15 | 1.12% |
| 2025-04-21 | 4.19 | 4.16 | -0.02 | -0.48% | 4.12 | 4.19 | 60341 | 2506.71 | 1.10% |
| 2025-04-18 | 4.13 | 4.18 | 0.06 | 1.46% | 4.09 | 4.19 | 61241 | 2537.40 | 1.11% |
| 2025-04-17 | 4.06 | 4.12 | 0.06 | 1.48% | 4.01 | 4.18 | 83115 | 3429.47 | 1.51% |
| 2025-04-16 | 4.11 | 4.06 | -0.06 | -1.46% | 3.99 | 4.11 | 72331 | 2930.69 | 1.32% |
| 2025-04-15 | 4.09 | 4.12 | 0.02 | 0.49% | 4.07 | 4.14 | 58715 | 2409.16 | 1.07% |
| 2025-04-14 | 4.08 | 4.10 | 0.05 | 1.23% | 4.06 | 4.14 | 69342 | 2844.87 | 1.26% |
| 2025-04-11 | 4.00 | 4.05 | 0.02 | 0.50% | 3.99 | 4.08 | 72669 | 2944.26 | 1.32% |
| 2025-04-10 | 4.00 | 4.03 | 0.05 | 1.26% | 4.00 | 4.10 | 122366 | 4965.29 | 2.23% |
| 2025-04-09 | 3.80 | 3.98 | 0.08 | 2.05% | 3.64 | 4.00 | 125958 | 4845.28 | 2.29% |
| 2025-04-08 | 3.86 | 3.90 | -0.02 | -0.51% | 3.75 | 4.03 | 151822 | 5901.38 | 2.76% |
龙泉股份(002671)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。
