| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.37 | 5.50 | 0.13 | 2.42% | 5.35 | 5.52 | 116426 | 6357.87 | 2.11% |
| 2026-03-24 | 5.20 | 5.37 | 0.31 | 6.13% | 5.08 | 5.38 | 195135 | 10255.39 | 3.54% |
| 2026-03-23 | 5.31 | 5.06 | -0.35 | -6.47% | 5.03 | 5.43 | 227973 | 11837.26 | 4.14% |
| 2026-03-20 | 5.61 | 5.41 | -0.16 | -2.87% | 5.39 | 5.63 | 148071 | 8092.33 | 2.69% |
| 2026-03-19 | 5.78 | 5.57 | -0.26 | -4.46% | 5.55 | 5.79 | 118401 | 6701.05 | 2.15% |
| 2026-03-18 | 5.75 | 5.83 | 0.14 | 2.46% | 5.67 | 5.85 | 117620 | 6766.61 | 2.13% |
| 2026-03-17 | 5.83 | 5.69 | -0.09 | -1.56% | 5.68 | 5.88 | 108507 | 6280.98 | 1.97% |
| 2026-03-16 | 5.83 | 5.78 | -0.06 | -1.03% | 5.71 | 5.95 | 134696 | 7823.05 | 2.44% |
| 2026-03-13 | 5.82 | 5.84 | 0.03 | 0.52% | 5.79 | 5.97 | 119092 | 7022.65 | 2.16% |
| 2026-03-12 | 5.91 | 5.81 | -0.10 | -1.69% | 5.78 | 5.93 | 96079 | 5617.50 | 1.74% |
| 2026-03-11 | 5.99 | 5.91 | -0.06 | -1.01% | 5.85 | 5.99 | 110784 | 6539.05 | 2.01% |
| 2026-03-10 | 5.95 | 5.97 | 0.07 | 1.19% | 5.89 | 6.02 | 128542 | 7667.80 | 2.33% |
| 2026-03-09 | 5.85 | 5.90 | -0.04 | -0.67% | 5.85 | 5.99 | 152907 | 9038.40 | 2.78% |
| 2026-03-06 | 5.77 | 5.94 | 0.18 | 3.13% | 5.72 | 5.96 | 116173 | 6828.74 | 2.11% |
| 2026-03-05 | 5.75 | 5.76 | 0.09 | 1.59% | 5.68 | 5.81 | 109304 | 6295.93 | 1.98% |
| 2026-03-04 | 5.61 | 5.67 | 0.00 | 0.00% | 5.57 | 5.75 | 139749 | 7921.86 | 2.54% |
| 2026-03-03 | 5.76 | 5.67 | -0.08 | -1.39% | 5.65 | 5.88 | 160083 | 9228.24 | 2.91% |
| 2026-03-02 | 5.85 | 5.75 | -0.22 | -3.69% | 5.71 | 5.93 | 168419 | 9766.70 | 3.06% |
| 2026-02-27 | 5.91 | 5.97 | 0.02 | 0.34% | 5.88 | 5.97 | 104855 | 6214.81 | 1.90% |
| 2026-02-26 | 6.02 | 5.95 | -0.07 | -1.16% | 5.91 | 6.03 | 109581 | 6519.61 | 1.99% |
| 2026-02-25 | 5.94 | 6.02 | 0.08 | 1.35% | 5.90 | 6.11 | 171702 | 10353.08 | 3.12% |
| 2026-02-24 | 5.75 | 5.94 | 0.25 | 4.39% | 5.72 | 5.96 | 154862 | 9122.97 | 2.81% |
| 2026-02-13 | 5.76 | 5.69 | -0.03 | -0.52% | 5.67 | 5.78 | 103524 | 5923.50 | 1.88% |
| 2026-02-12 | 5.85 | 5.72 | -0.13 | -2.22% | 5.71 | 5.88 | 125174 | 7235.18 | 2.27% |
| 2026-02-11 | 5.81 | 5.85 | 0.01 | 0.17% | 5.79 | 5.93 | 119623 | 7021.07 | 2.17% |
| 2026-02-10 | 5.87 | 5.84 | 0.03 | 0.52% | 5.80 | 5.90 | 140508 | 8225.83 | 2.55% |
| 2026-02-09 | 5.90 | 5.81 | -0.02 | -0.34% | 5.79 | 5.91 | 119932 | 6995.48 | 2.18% |
| 2026-02-06 | 5.81 | 5.83 | 0.00 | 0.00% | 5.77 | 5.92 | 124743 | 7306.27 | 2.26% |
| 2026-02-05 | 5.89 | 5.83 | -0.05 | -0.85% | 5.82 | 5.99 | 163760 | 9666.53 | 2.97% |
| 2026-02-04 | 5.76 | 5.88 | 0.12 | 2.08% | 5.73 | 5.90 | 167598 | 9814.87 | 3.04% |
| 2026-02-03 | 5.69 | 5.76 | 0.12 | 2.13% | 5.65 | 5.77 | 142486 | 8162.03 | 2.59% |
| 2026-02-02 | 5.68 | 5.64 | -0.09 | -1.57% | 5.63 | 5.74 | 157049 | 8940.98 | 2.85% |
| 2026-01-30 | 5.68 | 5.73 | 0.04 | 0.70% | 5.62 | 5.77 | 125717 | 7155.82 | 2.28% |
| 2026-01-29 | 5.71 | 5.69 | -0.03 | -0.52% | 5.64 | 5.78 | 134993 | 7704.85 | 2.45% |
| 2026-01-28 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.77 | 121025 | 6921.32 | 2.20% |
| 2026-01-27 | 5.80 | 5.71 | -0.10 | -1.72% | 5.64 | 5.82 | 138078 | 7886.05 | 2.51% |
| 2026-01-26 | 5.81 | 5.81 | -0.01 | -0.17% | 5.72 | 5.84 | 208742 | 12062.75 | 3.79% |
| 2026-01-23 | 5.91 | 5.82 | -0.06 | -1.02% | 5.81 | 5.93 | 188658 | 11016.87 | 3.42% |
| 2026-01-22 | 5.83 | 5.88 | 0.08 | 1.38% | 5.76 | 5.90 | 172642 | 10113.92 | 3.13% |
| 2026-01-21 | 5.74 | 5.80 | 0.01 | 0.17% | 5.67 | 5.85 | 199702 | 11481.40 | 3.62% |
| 2026-01-20 | 5.71 | 5.79 | 0.07 | 1.22% | 5.66 | 5.83 | 244740 | 14143.99 | 4.44% |
| 2026-01-19 | 5.56 | 5.72 | 0.14 | 2.51% | 5.55 | 5.72 | 202876 | 11472.29 | 3.68% |
| 2026-01-16 | 5.51 | 5.58 | 0.10 | 1.82% | 5.45 | 5.61 | 243676 | 13509.33 | 4.42% |
| 2026-01-15 | 5.44 | 5.48 | 0.03 | 0.55% | 5.37 | 5.49 | 158311 | 8626.72 | 2.87% |
| 2026-01-14 | 5.44 | 5.45 | 0.01 | 0.18% | 5.34 | 5.49 | 201473 | 10930.63 | 3.66% |
| 2026-01-13 | 5.47 | 5.44 | -0.04 | -0.73% | 5.40 | 5.49 | 194052 | 10564.76 | 3.52% |
| 2026-01-12 | 5.46 | 5.48 | 0.04 | 0.74% | 5.38 | 5.49 | 203580 | 11041.83 | 3.70% |
| 2026-01-09 | 5.49 | 5.44 | -0.06 | -1.09% | 5.37 | 5.50 | 200681 | 10904.67 | 3.64% |
| 2026-01-08 | 5.18 | 5.50 | 0.30 | 5.77% | 5.16 | 5.62 | 352956 | 19136.41 | 6.41% |
| 2026-01-07 | 5.23 | 5.20 | -0.03 | -0.57% | 5.17 | 5.26 | 124658 | 6489.42 | 2.26% |
| 2026-01-06 | 5.25 | 5.23 | 0.01 | 0.19% | 5.19 | 5.29 | 175258 | 9176.24 | 3.18% |
| 2026-01-05 | 5.26 | 5.22 | -0.02 | -0.38% | 5.21 | 5.31 | 153043 | 8017.15 | 2.78% |
| 2025-12-31 | 5.22 | 5.24 | 0.06 | 1.16% | 5.12 | 5.28 | 167143 | 8702.16 | 3.03% |
| 2025-12-30 | 5.28 | 5.18 | -0.08 | -1.52% | 5.13 | 5.29 | 163726 | 8507.80 | 2.97% |
| 2025-12-29 | 5.34 | 5.26 | -0.08 | -1.50% | 5.23 | 5.35 | 149735 | 7898.92 | 2.72% |
| 2025-12-26 | 5.38 | 5.34 | -0.04 | -0.74% | 5.31 | 5.41 | 132700 | 7108.12 | 2.41% |
| 2025-12-25 | 5.34 | 5.38 | 0.03 | 0.56% | 5.28 | 5.39 | 132830 | 7102.20 | 2.42% |
| 2025-12-24 | 5.28 | 5.35 | 0.09 | 1.71% | 5.25 | 5.38 | 156553 | 8372.19 | 2.85% |
| 2025-12-23 | 5.23 | 5.26 | 0.03 | 0.57% | 5.19 | 5.29 | 129894 | 6813.34 | 2.36% |
| 2025-12-22 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.30 | 176532 | 9268.61 | 3.21% |
| 2025-12-19 | 5.12 | 5.22 | 0.15 | 2.96% | 5.10 | 5.23 | 204108 | 10574.71 | 3.71% |
| 2025-12-18 | 4.98 | 5.07 | 0.07 | 1.40% | 4.94 | 5.10 | 189226 | 9590.68 | 3.44% |
| 2025-12-17 | 5.04 | 5.00 | -0.01 | -0.20% | 4.89 | 5.06 | 205426 | 10216.58 | 3.74% |
| 2025-12-16 | 5.17 | 5.01 | -0.19 | -3.65% | 5.01 | 5.20 | 213359 | 10848.76 | 3.88% |
| 2025-12-15 | 5.15 | 5.20 | 0.08 | 1.56% | 5.06 | 5.23 | 218438 | 11317.48 | 3.97% |
| 2025-12-12 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.24 | 249243 | 12884.35 | 4.53% |
| 2025-12-11 | 5.36 | 5.17 | -0.17 | -3.18% | 5.15 | 5.39 | 305007 | 15926.56 | 5.55% |
| 2025-12-10 | 5.51 | 5.34 | -0.20 | -3.61% | 5.33 | 5.53 | 362308 | 19510.03 | 6.59% |
| 2025-12-09 | 5.74 | 5.54 | -0.14 | -2.46% | 5.50 | 5.80 | 422595 | 23557.85 | 7.69% |
| 2025-12-08 | 5.71 | 5.68 | -0.04 | -0.70% | 5.62 | 5.75 | 437508 | 24829.67 | 7.96% |
| 2025-12-05 | 5.82 | 5.72 | -0.22 | -3.70% | 5.69 | 5.88 | 647256 | 37266.49 | 11.77% |
| 2025-12-04 | 5.87 | 5.94 | 0.11 | 1.89% | 5.58 | 6.26 | 1135930 | 66178.28 | 20.66% |
| 2025-12-03 | 5.29 | 5.83 | 0.53 | 10.00% | 5.25 | 5.83 | 472732 | 26362.94 | 8.60% |
| 2025-12-02 | 5.21 | 5.30 | 0.09 | 1.73% | 5.16 | 5.37 | 210096 | 11087.91 | 3.82% |
| 2025-12-01 | 5.26 | 5.21 | -0.04 | -0.76% | 5.20 | 5.34 | 103285 | 5440.20 | 1.88% |
| 2025-11-28 | 5.15 | 5.25 | 0.09 | 1.74% | 5.11 | 5.25 | 102352 | 5318.32 | 1.86% |
| 2025-11-27 | 5.23 | 5.16 | -0.03 | -0.58% | 5.14 | 5.23 | 86903 | 4497.73 | 1.58% |
| 2025-11-26 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.31 | 102912 | 5402.08 | 1.87% |
| 2025-11-25 | 5.20 | 5.25 | 0.09 | 1.74% | 5.13 | 5.29 | 101223 | 5289.31 | 1.84% |
| 2025-11-24 | 5.14 | 5.16 | 0.04 | 0.78% | 5.12 | 5.23 | 119778 | 6190.73 | 2.18% |
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。
