| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.26 | 4.35 | 0.04 | 0.93% | 4.25 | 4.37 | 96735 | 4191.32 | 1.76% |
| 2025-04-02 | 4.36 | 4.31 | -0.06 | -1.37% | 4.29 | 4.38 | 100063 | 4326.91 | 1.82% |
| 2025-04-01 | 4.25 | 4.37 | 0.12 | 2.82% | 4.21 | 4.44 | 179783 | 7823.80 | 3.27% |
| 2025-03-31 | 4.46 | 4.25 | -0.25 | -5.56% | 4.21 | 4.46 | 221487 | 9502.57 | 4.03% |
| 2025-03-28 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.64 | 122780 | 5570.24 | 2.23% |
| 2025-03-27 | 4.64 | 4.61 | -0.02 | -0.43% | 4.54 | 4.65 | 117649 | 5395.94 | 2.14% |
| 2025-03-26 | 4.52 | 4.63 | 0.11 | 2.43% | 4.51 | 4.65 | 149453 | 6898.24 | 2.72% |
| 2025-03-25 | 4.45 | 4.52 | 0.05 | 1.12% | 4.42 | 4.53 | 103682 | 4644.13 | 1.89% |
| 2025-03-24 | 4.62 | 4.47 | -0.13 | -2.83% | 4.40 | 4.63 | 152295 | 6827.39 | 2.77% |
| 2025-03-21 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.68 | 98642 | 4559.92 | 1.79% |
| 2025-03-20 | 4.61 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 86927 | 4029.49 | 1.58% |
| 2025-03-19 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.68 | 83598 | 3870.08 | 1.52% |
| 2025-03-18 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 76897 | 3553.97 | 1.40% |
| 2025-03-17 | 4.59 | 4.63 | 0.05 | 1.09% | 4.59 | 4.65 | 103004 | 4762.91 | 1.87% |
| 2025-03-14 | 4.53 | 4.58 | 0.06 | 1.33% | 4.51 | 4.59 | 119532 | 5452.49 | 2.17% |
| 2025-03-13 | 4.51 | 4.52 | 0.00 | 0.00% | 4.43 | 4.53 | 81405 | 3642.48 | 1.48% |
| 2025-03-12 | 4.56 | 4.52 | -0.05 | -1.09% | 4.50 | 4.59 | 94478 | 4276.34 | 1.72% |
| 2025-03-11 | 4.50 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 84093 | 3802.14 | 1.53% |
| 2025-03-10 | 4.48 | 4.52 | 0.05 | 1.12% | 4.47 | 4.54 | 97005 | 4381.60 | 1.77% |
| 2025-03-07 | 4.53 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 94271 | 4232.75 | 1.72% |
| 2025-03-06 | 4.47 | 4.50 | 0.03 | 0.67% | 4.44 | 4.52 | 79984 | 3589.39 | 1.46% |
| 2025-03-05 | 4.49 | 4.47 | -0.01 | -0.22% | 4.42 | 4.49 | 68199 | 3033.03 | 1.24% |
| 2025-03-04 | 4.38 | 4.48 | 0.05 | 1.13% | 4.38 | 4.49 | 79336 | 3526.13 | 1.44% |
| 2025-03-03 | 4.45 | 4.43 | -0.02 | -0.45% | 4.39 | 4.49 | 116393 | 5169.10 | 2.11% |
| 2025-02-28 | 4.54 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 78866 | 3528.38 | 1.43% |
| 2025-02-27 | 4.55 | 4.53 | -0.02 | -0.44% | 4.46 | 4.60 | 92301 | 4173.64 | 1.67% |
| 2025-02-26 | 4.49 | 4.55 | 0.06 | 1.34% | 4.47 | 4.57 | 81389 | 3689.06 | 1.47% |
| 2025-02-25 | 4.51 | 4.49 | -0.05 | -1.10% | 4.47 | 4.55 | 87582 | 3942.08 | 1.59% |
| 2025-02-24 | 4.47 | 4.54 | 0.07 | 1.57% | 4.47 | 4.58 | 114586 | 5201.17 | 2.07% |
| 2025-02-21 | 4.56 | 4.47 | -0.08 | -1.76% | 4.45 | 4.57 | 108543 | 4867.33 | 1.96% |
| 2025-02-20 | 4.56 | 4.55 | 0.00 | 0.00% | 4.53 | 4.59 | 71619 | 3264.51 | 1.30% |
| 2025-02-19 | 4.55 | 4.55 | 0.03 | 0.66% | 4.50 | 4.59 | 73172 | 3329.77 | 1.32% |
| 2025-02-18 | 4.60 | 4.52 | -0.11 | -2.38% | 4.50 | 4.63 | 96293 | 4389.53 | 1.74% |
| 2025-02-17 | 4.57 | 4.63 | 0.08 | 1.76% | 4.52 | 4.66 | 109052 | 5009.46 | 1.97% |
| 2025-02-14 | 4.68 | 4.55 | -0.11 | -2.36% | 4.53 | 4.69 | 108758 | 4994.21 | 1.97% |
| 2025-02-13 | 4.71 | 4.66 | -0.06 | -1.27% | 4.65 | 4.75 | 99839 | 4677.17 | 1.81% |
| 2025-02-12 | 4.70 | 4.72 | 0.00 | 0.00% | 4.66 | 4.76 | 80480 | 3784.52 | 1.46% |
| 2025-02-11 | 4.82 | 4.72 | -0.08 | -1.67% | 4.70 | 4.84 | 102196 | 4845.79 | 1.85% |
| 2025-02-10 | 4.64 | 4.80 | 0.18 | 3.90% | 4.63 | 4.81 | 125919 | 5961.48 | 2.28% |
| 2025-02-07 | 4.56 | 4.62 | 0.06 | 1.32% | 4.56 | 4.68 | 119191 | 5514.54 | 2.16% |
| 2025-02-06 | 4.54 | 4.56 | 0.04 | 0.88% | 4.46 | 4.58 | 111567 | 5056.12 | 2.02% |
| 2025-02-05 | 4.74 | 4.52 | -0.22 | -4.64% | 4.52 | 4.77 | 186943 | 8621.03 | 3.38% |
| 2025-01-27 | 4.65 | 4.74 | -0.06 | -1.25% | 4.65 | 4.83 | 137371 | 6561.48 | 2.49% |
| 2025-01-24 | 4.85 | 4.80 | -0.07 | -1.44% | 4.76 | 4.89 | 105941 | 5087.64 | 1.92% |
| 2025-01-23 | 4.91 | 4.87 | 0.00 | 0.00% | 4.87 | 4.97 | 119177 | 5852.75 | 2.16% |
| 2025-01-22 | 4.85 | 4.87 | -0.03 | -0.61% | 4.83 | 4.91 | 94347 | 4594.78 | 1.71% |
| 2025-01-21 | 4.91 | 4.90 | 0.01 | 0.20% | 4.81 | 4.95 | 106955 | 5221.13 | 1.94% |
| 2025-01-20 | 4.85 | 4.89 | 0.07 | 1.45% | 4.77 | 4.91 | 103239 | 5012.62 | 1.87% |
| 2025-01-17 | 4.74 | 4.82 | 0.06 | 1.26% | 4.67 | 4.89 | 126414 | 6049.71 | 2.29% |
| 2025-01-16 | 4.76 | 4.76 | 0.00 | 0.00% | 4.71 | 4.83 | 108213 | 5161.45 | 1.96% |
| 2025-01-15 | 4.67 | 4.76 | 0.09 | 1.93% | 4.64 | 4.82 | 143926 | 6830.65 | 2.61% |
| 2025-01-14 | 4.58 | 4.67 | 0.08 | 1.74% | 4.57 | 4.68 | 129177 | 5980.56 | 2.34% |
| 2025-01-13 | 4.40 | 4.59 | 0.10 | 2.23% | 4.35 | 4.63 | 131926 | 5961.63 | 2.39% |
| 2025-01-10 | 4.52 | 4.49 | -0.02 | -0.44% | 4.45 | 4.56 | 91984 | 4145.40 | 1.67% |
| 2025-01-09 | 4.46 | 4.51 | 0.01 | 0.22% | 4.42 | 4.55 | 75235 | 3390.17 | 1.36% |
| 2025-01-08 | 4.46 | 4.50 | 0.04 | 0.90% | 4.36 | 4.52 | 104030 | 4629.06 | 1.88% |
| 2025-01-07 | 4.33 | 4.46 | 0.16 | 3.72% | 4.31 | 4.47 | 99183 | 4347.32 | 1.80% |
| 2025-01-06 | 4.29 | 4.30 | -0.01 | -0.23% | 4.17 | 4.36 | 114199 | 4886.74 | 2.07% |
| 2025-01-03 | 4.48 | 4.31 | -0.17 | -3.79% | 4.31 | 4.51 | 162802 | 7119.96 | 2.95% |
| 2025-01-02 | 4.54 | 4.48 | -0.05 | -1.10% | 4.44 | 4.62 | 128923 | 5860.93 | 2.33% |
| 2024-12-31 | 4.63 | 4.53 | -0.03 | -0.66% | 4.52 | 4.65 | 131876 | 6060.19 | 2.39% |
| 2024-12-30 | 4.58 | 4.56 | -0.07 | -1.51% | 4.50 | 4.63 | 109985 | 5005.81 | 1.99% |
| 2024-12-27 | 4.51 | 4.63 | 0.12 | 2.66% | 4.50 | 4.67 | 107775 | 4983.08 | 1.95% |
| 2024-12-26 | 4.47 | 4.51 | 0.03 | 0.67% | 4.45 | 4.54 | 106943 | 4824.95 | 1.94% |
| 2024-12-25 | 4.65 | 4.48 | -0.18 | -3.86% | 4.42 | 4.67 | 153348 | 6891.24 | 2.78% |
| 2024-12-24 | 4.69 | 4.66 | 0.00 | 0.00% | 4.59 | 4.72 | 101426 | 4718.95 | 1.84% |
| 2024-12-23 | 4.89 | 4.66 | -0.21 | -4.31% | 4.64 | 4.90 | 157190 | 7424.32 | 2.85% |
| 2024-12-20 | 4.94 | 4.87 | -0.07 | -1.42% | 4.84 | 4.98 | 116015 | 5682.04 | 2.10% |
| 2024-12-19 | 4.88 | 4.94 | 0.02 | 0.41% | 4.83 | 4.96 | 121440 | 5949.80 | 2.20% |
| 2024-12-18 | 4.95 | 4.92 | 0.00 | 0.00% | 4.83 | 5.00 | 131220 | 6470.68 | 2.38% |
| 2024-12-17 | 5.22 | 4.92 | -0.23 | -4.47% | 4.90 | 5.24 | 208311 | 10463.59 | 3.77% |
| 2024-12-16 | 5.18 | 5.15 | -0.01 | -0.19% | 5.10 | 5.20 | 118852 | 6119.84 | 2.15% |
| 2024-12-13 | 5.25 | 5.16 | -0.09 | -1.71% | 5.14 | 5.26 | 122603 | 6359.13 | 2.22% |
| 2024-12-12 | 5.18 | 5.25 | 0.09 | 1.74% | 5.14 | 5.25 | 144784 | 7545.88 | 2.62% |
| 2024-12-11 | 5.08 | 5.16 | 0.11 | 2.18% | 5.06 | 5.18 | 145783 | 7498.25 | 2.64% |
| 2024-12-10 | 5.33 | 5.05 | -0.08 | -1.56% | 5.03 | 5.33 | 208321 | 10714.63 | 3.77% |
| 2024-12-09 | 5.09 | 5.13 | 0.02 | 0.39% | 5.05 | 5.25 | 212416 | 10853.42 | 3.85% |
| 2024-12-06 | 5.02 | 5.11 | 0.14 | 2.82% | 5.00 | 5.20 | 244712 | 12497.34 | 4.43% |
| 2024-12-05 | 4.88 | 4.97 | 0.11 | 2.26% | 4.83 | 5.00 | 129987 | 6415.05 | 2.35% |
| 2024-12-04 | 4.99 | 4.86 | -0.13 | -2.61% | 4.83 | 5.00 | 121556 | 5960.22 | 2.20% |
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。
