| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.30 | 5.27 | -0.02 | -0.38% | 5.23 | 5.38 | 187541 | 9912.47 | 3.41% |
| 2025-10-24 | 5.22 | 5.29 | 0.06 | 1.15% | 5.17 | 5.30 | 200924 | 10545.73 | 3.65% |
| 2025-10-23 | 5.20 | 5.23 | 0.01 | 0.19% | 5.16 | 5.25 | 138093 | 7171.60 | 2.51% |
| 2025-10-22 | 5.18 | 5.22 | 0.03 | 0.58% | 5.14 | 5.28 | 151261 | 7904.02 | 2.75% |
| 2025-10-21 | 5.09 | 5.19 | 0.10 | 1.96% | 5.07 | 5.19 | 137352 | 7067.18 | 2.50% |
| 2025-10-20 | 5.03 | 5.09 | 0.06 | 1.19% | 5.01 | 5.11 | 151048 | 7653.33 | 2.75% |
| 2025-10-17 | 4.99 | 5.03 | 0.04 | 0.80% | 4.98 | 5.06 | 126875 | 6375.98 | 2.31% |
| 2025-10-16 | 5.11 | 4.99 | -0.10 | -1.96% | 4.97 | 5.12 | 140677 | 7069.31 | 2.56% |
| 2025-10-15 | 5.02 | 5.09 | 0.07 | 1.39% | 4.99 | 5.10 | 139611 | 7085.02 | 2.54% |
| 2025-10-14 | 5.02 | 5.02 | 0.01 | 0.20% | 4.99 | 5.07 | 140062 | 7036.54 | 2.55% |
| 2025-10-13 | 4.89 | 5.01 | 0.01 | 0.20% | 4.79 | 5.01 | 141688 | 7006.96 | 2.57% |
| 2025-10-10 | 4.91 | 5.00 | 0.10 | 2.04% | 4.86 | 5.02 | 160370 | 7990.84 | 2.91% |
| 2025-10-09 | 4.89 | 4.90 | 0.03 | 0.62% | 4.82 | 4.95 | 128659 | 6265.38 | 2.34% |
| 2025-09-30 | 4.90 | 4.87 | -0.03 | -0.61% | 4.85 | 4.92 | 68399 | 3342.74 | 1.24% |
| 2025-09-29 | 4.84 | 4.90 | 0.05 | 1.03% | 4.70 | 4.92 | 129639 | 6278.67 | 2.36% |
| 2025-09-26 | 4.73 | 4.85 | 0.11 | 2.32% | 4.67 | 4.90 | 172367 | 8349.49 | 3.13% |
| 2025-09-25 | 4.80 | 4.74 | -0.06 | -1.25% | 4.71 | 4.83 | 85223 | 4056.17 | 1.55% |
| 2025-09-24 | 4.68 | 4.80 | 0.09 | 1.91% | 4.64 | 4.80 | 113015 | 5361.42 | 2.05% |
| 2025-09-23 | 4.76 | 4.71 | -0.04 | -0.84% | 4.57 | 4.76 | 141016 | 6555.19 | 2.56% |
| 2025-09-22 | 4.82 | 4.75 | -0.10 | -2.06% | 4.70 | 4.85 | 123605 | 5848.89 | 2.25% |
| 2025-09-19 | 4.86 | 4.85 | 0.00 | 0.00% | 4.78 | 4.89 | 123767 | 5973.62 | 2.25% |
| 2025-09-18 | 4.96 | 4.85 | -0.12 | -2.41% | 4.83 | 4.97 | 135792 | 6661.32 | 2.47% |
| 2025-09-17 | 5.02 | 4.97 | -0.04 | -0.80% | 4.95 | 5.02 | 86309 | 4292.42 | 1.57% |
| 2025-09-16 | 4.97 | 5.01 | 0.04 | 0.80% | 4.93 | 5.01 | 110704 | 5509.88 | 2.01% |
| 2025-09-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.01 | 79557 | 3940.19 | 1.45% |
| 2025-09-12 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 116740 | 5835.93 | 2.12% |
| 2025-09-11 | 4.96 | 4.99 | 0.02 | 0.40% | 4.91 | 5.00 | 108564 | 5386.71 | 1.97% |
| 2025-09-10 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 89070 | 4412.57 | 1.62% |
| 2025-09-09 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 5.00 | 97728 | 4843.16 | 1.78% |
| 2025-09-08 | 4.91 | 4.96 | 0.06 | 1.22% | 4.90 | 4.97 | 128270 | 6339.45 | 2.33% |
| 2025-09-05 | 4.84 | 4.90 | 0.07 | 1.45% | 4.77 | 4.90 | 122663 | 5947.05 | 2.23% |
| 2025-09-04 | 4.76 | 4.83 | 0.06 | 1.26% | 4.74 | 4.92 | 188771 | 9152.32 | 3.43% |
| 2025-09-03 | 4.90 | 4.77 | -0.15 | -3.05% | 4.75 | 4.93 | 143384 | 6908.19 | 2.61% |
| 2025-09-02 | 4.96 | 4.92 | -0.04 | -0.81% | 4.83 | 4.97 | 168791 | 8246.15 | 3.07% |
| 2025-09-01 | 4.87 | 4.96 | 0.09 | 1.85% | 4.76 | 4.99 | 248087 | 12157.54 | 4.51% |
| 2025-08-29 | 4.95 | 4.87 | 0.02 | 0.41% | 4.85 | 5.05 | 298996 | 14747.90 | 5.43% |
| 2025-08-28 | 4.89 | 4.85 | -0.02 | -0.41% | 4.73 | 4.95 | 191329 | 9253.27 | 3.47% |
| 2025-08-27 | 4.97 | 4.87 | -0.10 | -2.01% | 4.87 | 5.01 | 169694 | 8397.12 | 3.08% |
| 2025-08-26 | 4.94 | 4.97 | 0.03 | 0.61% | 4.89 | 5.01 | 151621 | 7531.76 | 2.75% |
| 2025-08-25 | 4.97 | 4.94 | -0.01 | -0.20% | 4.91 | 4.98 | 135221 | 6694.49 | 2.46% |
| 2025-08-22 | 5.00 | 4.95 | -0.06 | -1.20% | 4.87 | 5.01 | 210445 | 10395.76 | 3.82% |
| 2025-08-21 | 4.93 | 5.01 | 0.08 | 1.62% | 4.91 | 5.05 | 221894 | 11052.34 | 4.03% |
| 2025-08-20 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.94 | 118748 | 5838.94 | 2.16% |
| 2025-08-19 | 4.85 | 4.90 | 0.04 | 0.82% | 4.83 | 4.91 | 123721 | 6037.41 | 2.25% |
| 2025-08-18 | 4.88 | 4.86 | 0.01 | 0.21% | 4.83 | 4.91 | 118064 | 5738.93 | 2.14% |
| 2025-08-15 | 4.81 | 4.85 | 0.03 | 0.62% | 4.75 | 4.89 | 95674 | 4634.11 | 1.74% |
| 2025-08-14 | 4.95 | 4.82 | -0.12 | -2.43% | 4.82 | 4.96 | 121683 | 5930.70 | 2.21% |
| 2025-08-13 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.97 | 106246 | 5250.31 | 1.93% |
| 2025-08-12 | 4.96 | 4.95 | -0.02 | -0.40% | 4.92 | 4.97 | 104680 | 5178.18 | 1.90% |
| 2025-08-11 | 4.95 | 4.97 | 0.04 | 0.81% | 4.91 | 5.00 | 139935 | 6954.09 | 2.54% |
| 2025-08-08 | 4.85 | 4.93 | 0.08 | 1.65% | 4.83 | 4.95 | 165807 | 8125.93 | 3.01% |
| 2025-08-07 | 4.91 | 4.85 | -0.03 | -0.61% | 4.83 | 4.92 | 123392 | 5995.94 | 2.24% |
| 2025-08-06 | 4.93 | 4.88 | -0.03 | -0.61% | 4.86 | 4.93 | 104546 | 5100.84 | 1.90% |
| 2025-08-05 | 4.90 | 4.91 | 0.03 | 0.61% | 4.89 | 4.93 | 113296 | 5558.50 | 2.06% |
| 2025-08-04 | 4.85 | 4.88 | 0.01 | 0.21% | 4.81 | 4.90 | 128429 | 6256.81 | 2.33% |
| 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% |
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。
