| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.69 | 4.77 | 0.09 | 1.92% | 4.66 | 4.84 | 429296 | 20366.51 | 7.63% |
| 2025-06-16 | 4.67 | 4.68 | 0.00 | 0.00% | 4.64 | 4.73 | 160538 | 7533.82 | 2.85% |
| 2025-06-13 | 4.79 | 4.68 | -0.11 | -2.30% | 4.66 | 4.80 | 239338 | 11255.28 | 4.26% |
| 2025-06-12 | 4.84 | 4.79 | -0.08 | -1.64% | 4.75 | 4.84 | 282302 | 13516.98 | 5.02% |
| 2025-06-11 | 4.83 | 4.87 | 0.04 | 0.83% | 4.82 | 4.93 | 347899 | 16933.12 | 6.19% |
| 2025-06-10 | 4.91 | 4.83 | -0.08 | -1.63% | 4.74 | 4.94 | 368548 | 17843.32 | 6.55% |
| 2025-06-09 | 4.90 | 4.91 | 0.03 | 0.61% | 4.83 | 4.92 | 407485 | 19864.56 | 7.25% |
| 2025-06-06 | 5.07 | 4.88 | -0.20 | -3.94% | 4.87 | 5.07 | 537205 | 26479.29 | 9.55% |
| 2025-06-05 | 5.28 | 5.08 | -0.16 | -3.05% | 5.04 | 5.34 | 749929 | 38474.49 | 13.34% |
| 2025-06-04 | 5.90 | 5.24 | -0.22 | -4.03% | 5.22 | 5.90 | 1242301 | 67599.07 | 22.09% |
| 2025-06-03 | 4.96 | 5.46 | 0.50 | 10.08% | 4.93 | 5.46 | 503768 | 26518.90 | 8.96% |
| 2025-05-30 | 5.19 | 4.96 | -0.31 | -5.88% | 4.93 | 5.22 | 779228 | 39201.94 | 13.86% |
| 2025-05-29 | 5.03 | 5.27 | 0.11 | 2.13% | 4.97 | 5.46 | 1117761 | 58463.41 | 19.88% |
| 2025-05-28 | 5.04 | 5.16 | 0.09 | 1.78% | 5.02 | 5.37 | 1104393 | 57429.95 | 19.64% |
| 2025-05-27 | 4.97 | 5.07 | 0.13 | 2.63% | 4.95 | 5.41 | 1381686 | 70803.92 | 24.57% |
| 2025-05-26 | 4.50 | 4.94 | 0.45 | 10.02% | 4.48 | 4.94 | 466872 | 22504.41 | 8.30% |
| 2025-05-23 | 4.64 | 4.49 | -0.19 | -4.06% | 4.49 | 4.68 | 337052 | 15395.46 | 5.99% |
| 2025-05-22 | 4.82 | 4.68 | -0.19 | -3.90% | 4.66 | 4.85 | 407884 | 19335.39 | 7.25% |
| 2025-05-21 | 4.75 | 4.87 | 0.12 | 2.53% | 4.66 | 4.97 | 604525 | 29094.70 | 10.75% |
| 2025-05-20 | 4.69 | 4.75 | 0.06 | 1.28% | 4.65 | 4.76 | 331534 | 15632.71 | 5.90% |
| 2025-05-19 | 4.60 | 4.69 | 0.10 | 2.18% | 4.60 | 4.73 | 341106 | 15931.48 | 6.07% |
| 2025-05-16 | 4.58 | 4.59 | 0.02 | 0.44% | 4.58 | 4.65 | 243716 | 11213.80 | 4.33% |
| 2025-05-15 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.77 | 367352 | 17013.91 | 6.53% |
| 2025-05-14 | 4.54 | 4.69 | 0.14 | 3.08% | 4.50 | 4.69 | 514319 | 23704.71 | 9.15% |
| 2025-05-13 | 4.61 | 4.55 | -0.01 | -0.22% | 4.53 | 4.70 | 364042 | 16711.83 | 6.47% |
| 2025-05-12 | 4.51 | 4.56 | 0.06 | 1.33% | 4.50 | 4.59 | 326439 | 14846.67 | 5.80% |
| 2025-05-09 | 4.56 | 4.50 | -0.05 | -1.10% | 4.48 | 4.62 | 366650 | 16591.69 | 6.52% |
| 2025-05-08 | 4.59 | 4.55 | -0.10 | -2.15% | 4.47 | 4.61 | 711252 | 32346.13 | 12.65% |
| 2025-05-07 | 4.26 | 4.65 | 0.42 | 9.93% | 4.24 | 4.65 | 414034 | 18484.60 | 7.36% |
| 2025-05-06 | 4.11 | 4.23 | 0.17 | 4.19% | 4.10 | 4.23 | 208037 | 8684.42 | 3.70% |
| 2025-04-30 | 3.98 | 4.06 | 0.07 | 1.75% | 3.98 | 4.11 | 164923 | 6707.12 | 2.93% |
| 2025-04-29 | 3.93 | 3.99 | 0.05 | 1.27% | 3.89 | 4.03 | 169798 | 6773.54 | 3.02% |
| 2025-04-28 | 4.05 | 3.94 | -0.14 | -3.43% | 3.89 | 4.06 | 227424 | 8975.62 | 4.04% |
| 2025-04-25 | 4.11 | 4.08 | 0.00 | 0.00% | 4.05 | 4.14 | 171157 | 7008.26 | 3.04% |
| 2025-04-24 | 4.19 | 4.08 | -0.12 | -2.86% | 4.06 | 4.24 | 225525 | 9280.95 | 4.01% |
| 2025-04-23 | 4.23 | 4.20 | -0.03 | -0.71% | 4.19 | 4.27 | 234979 | 9945.45 | 4.18% |
| 2025-04-22 | 4.14 | 4.23 | 0.07 | 1.68% | 4.14 | 4.32 | 299695 | 12685.85 | 5.33% |
| 2025-04-21 | 4.15 | 4.16 | 0.03 | 0.73% | 4.08 | 4.16 | 180217 | 7444.93 | 3.20% |
| 2025-04-18 | 4.10 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 214904 | 8825.41 | 3.82% |
| 2025-04-17 | 4.08 | 4.10 | -0.02 | -0.49% | 4.08 | 4.16 | 220813 | 9110.44 | 3.93% |
| 2025-04-16 | 4.21 | 4.12 | -0.08 | -1.90% | 4.08 | 4.29 | 281471 | 11746.75 | 5.01% |
| 2025-04-15 | 4.28 | 4.20 | -0.08 | -1.87% | 4.18 | 4.29 | 242801 | 10231.20 | 4.32% |
| 2025-04-14 | 4.15 | 4.28 | 0.15 | 3.63% | 4.15 | 4.33 | 384170 | 16426.47 | 6.83% |
| 2025-04-11 | 4.08 | 4.13 | -0.02 | -0.48% | 4.08 | 4.25 | 331536 | 13805.47 | 5.90% |
| 2025-04-10 | 4.05 | 4.15 | 0.16 | 4.01% | 4.05 | 4.30 | 487692 | 20377.55 | 8.67% |
| 2025-04-09 | 3.79 | 3.99 | 0.14 | 3.64% | 3.47 | 4.05 | 557253 | 21091.82 | 9.91% |
| 2025-04-08 | 3.83 | 3.85 | -0.07 | -1.79% | 3.76 | 3.99 | 478009 | 18475.87 | 8.50% |
| 2025-04-07 | 4.08 | 3.92 | -0.43 | -9.89% | 3.92 | 4.13 | 387538 | 15411.47 | 6.89% |
| 2025-04-03 | 4.30 | 4.35 | 0.01 | 0.23% | 4.23 | 4.56 | 523669 | 22961.44 | 9.31% |
| 2025-04-02 | 4.54 | 4.34 | -0.34 | -7.26% | 4.32 | 4.58 | 611570 | 27081.38 | 10.88% |
| 2025-04-01 | 4.20 | 4.68 | 0.01 | 0.21% | 4.20 | 4.90 | 1019004 | 45252.16 | 18.12% |
| 2025-03-31 | 5.00 | 4.67 | -0.52 | -10.02% | 4.67 | 5.01 | 174855 | 8297.06 | 3.11% |
| 2025-03-28 | 5.25 | 5.19 | -0.22 | -4.07% | 5.11 | 5.80 | 924606 | 50160.29 | 16.44% |
| 2025-03-27 | 5.75 | 5.41 | -0.26 | -4.59% | 5.40 | 5.98 | 1376686 | 78303.80 | 24.48% |
| 2025-03-26 | 5.02 | 5.67 | 0.52 | 10.10% | 5.02 | 5.67 | 665399 | 35732.57 | 11.83% |
| 2025-03-25 | 5.60 | 5.15 | -0.27 | -4.98% | 5.12 | 5.78 | 1467314 | 80920.84 | 26.09% |
| 2025-03-24 | 5.01 | 5.42 | 0.49 | 9.94% | 5.00 | 5.42 | 955334 | 50403.02 | 16.99% |
| 2025-03-21 | 4.82 | 4.93 | 0.06 | 1.23% | 4.78 | 5.03 | 579335 | 28573.63 | 10.30% |
| 2025-03-20 | 4.83 | 4.87 | 0.05 | 1.04% | 4.75 | 4.93 | 524169 | 25380.93 | 9.32% |
| 2025-03-19 | 4.69 | 4.82 | 0.14 | 2.99% | 4.63 | 5.14 | 669879 | 32504.41 | 11.91% |
| 2025-03-18 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.71 | 169506 | 7903.26 | 3.01% |
| 2025-03-17 | 4.71 | 4.69 | -0.01 | -0.21% | 4.67 | 4.77 | 224166 | 10568.56 | 3.99% |
| 2025-03-14 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.73 | 207932 | 9698.42 | 3.70% |
| 2025-03-13 | 4.68 | 4.65 | -0.04 | -0.85% | 4.53 | 4.69 | 228458 | 10525.34 | 4.06% |
| 2025-03-12 | 4.77 | 4.69 | -0.04 | -0.85% | 4.68 | 4.79 | 265131 | 12520.06 | 4.71% |
| 2025-03-11 | 4.62 | 4.73 | 0.05 | 1.07% | 4.59 | 4.73 | 242712 | 11338.11 | 4.32% |
| 2025-03-10 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.75 | 312131 | 14641.37 | 5.55% |
| 2025-03-07 | 4.69 | 4.64 | -0.05 | -1.07% | 4.58 | 4.78 | 419200 | 19507.67 | 7.45% |
| 2025-03-06 | 4.78 | 4.69 | 0.01 | 0.21% | 4.64 | 4.82 | 629366 | 29687.84 | 11.19% |
| 2025-03-05 | 4.50 | 4.68 | 0.18 | 4.00% | 4.43 | 4.68 | 577168 | 26475.07 | 10.26% |
| 2025-03-04 | 4.39 | 4.50 | 0.08 | 1.81% | 4.34 | 4.50 | 245215 | 10914.71 | 4.36% |
| 2025-03-03 | 4.48 | 4.42 | -0.05 | -1.12% | 4.38 | 4.53 | 285969 | 12693.71 | 5.09% |
| 2025-02-28 | 4.58 | 4.47 | -0.10 | -2.19% | 4.43 | 4.63 | 359937 | 16279.63 | 6.40% |
| 2025-02-27 | 4.50 | 4.57 | 0.09 | 2.01% | 4.42 | 4.65 | 434107 | 19686.98 | 7.72% |
| 2025-02-26 | 4.35 | 4.48 | 0.11 | 2.52% | 4.35 | 4.48 | 284380 | 12618.62 | 5.06% |
| 2025-02-25 | 4.36 | 4.37 | -0.05 | -1.13% | 4.34 | 4.43 | 196102 | 8586.11 | 3.49% |
| 2025-02-24 | 4.38 | 4.42 | 0.01 | 0.23% | 4.35 | 4.50 | 245576 | 10836.95 | 4.37% |
| 2025-02-21 | 4.45 | 4.41 | -0.08 | -1.78% | 4.34 | 4.49 | 255914 | 11249.90 | 4.55% |
| 2025-02-20 | 4.42 | 4.49 | 0.10 | 2.28% | 4.38 | 4.55 | 302956 | 13552.86 | 5.39% |
| 2025-02-19 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.44 | 177435 | 7742.11 | 3.16% |
龙洲股份(002682)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。
