| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 4.52 | 4.31 | -0.20 | -4.43% | 4.29 | 4.55 | 278273 | 12227.50 | 4.95% |
| 2025-02-17 | 4.39 | 4.51 | 0.14 | 3.20% | 4.36 | 4.52 | 346176 | 15439.47 | 6.16% |
| 2025-02-14 | 4.36 | 4.37 | 0.01 | 0.23% | 4.32 | 4.49 | 279327 | 12283.40 | 4.97% |
| 2025-02-13 | 4.39 | 4.36 | -0.03 | -0.68% | 4.35 | 4.43 | 158161 | 6933.29 | 2.81% |
| 2025-02-12 | 4.35 | 4.39 | 0.02 | 0.46% | 4.32 | 4.40 | 173582 | 7590.14 | 3.09% |
| 2025-02-11 | 4.42 | 4.37 | -0.04 | -0.91% | 4.31 | 4.43 | 164070 | 7125.97 | 2.92% |
| 2025-02-10 | 4.33 | 4.41 | 0.12 | 2.80% | 4.32 | 4.41 | 206778 | 9020.39 | 3.68% |
| 2025-02-07 | 4.25 | 4.29 | 0.06 | 1.42% | 4.22 | 4.33 | 222738 | 9549.49 | 3.96% |
| 2025-02-06 | 4.14 | 4.23 | 0.10 | 2.42% | 4.07 | 4.23 | 216174 | 9002.25 | 3.84% |
| 2025-02-05 | 4.06 | 4.13 | 0.08 | 1.98% | 4.06 | 4.15 | 152476 | 6286.83 | 2.71% |
| 2025-01-27 | 4.13 | 4.05 | -0.03 | -0.74% | 4.03 | 4.18 | 150351 | 6158.47 | 2.67% |
| 2025-01-24 | 4.07 | 4.08 | -0.02 | -0.49% | 4.03 | 4.13 | 167482 | 6819.38 | 2.98% |
| 2025-01-23 | 4.14 | 4.10 | 0.00 | 0.00% | 4.10 | 4.26 | 204087 | 8542.07 | 3.63% |
| 2025-01-22 | 4.19 | 4.10 | -0.12 | -2.84% | 4.08 | 4.20 | 191631 | 7900.05 | 3.41% |
| 2025-01-21 | 4.33 | 4.22 | -0.15 | -3.43% | 4.18 | 4.39 | 304614 | 12981.65 | 5.42% |
| 2025-01-20 | 4.22 | 4.37 | 0.19 | 4.55% | 4.13 | 4.49 | 409126 | 17801.21 | 7.28% |
| 2025-01-17 | 4.25 | 4.18 | -0.07 | -1.65% | 4.14 | 4.25 | 177736 | 7444.70 | 3.16% |
| 2025-01-16 | 4.22 | 4.25 | 0.04 | 0.95% | 4.19 | 4.31 | 206980 | 8803.36 | 3.68% |
| 2025-01-15 | 4.20 | 4.21 | 0.01 | 0.24% | 4.10 | 4.26 | 209078 | 8735.61 | 3.72% |
| 2025-01-14 | 4.03 | 4.20 | 0.23 | 5.79% | 4.00 | 4.20 | 243137 | 10021.22 | 4.32% |
| 2025-01-13 | 3.89 | 3.97 | 0.01 | 0.25% | 3.81 | 4.00 | 150983 | 5913.28 | 2.68% |
| 2025-01-10 | 4.11 | 3.96 | -0.19 | -4.58% | 3.95 | 4.18 | 204868 | 8319.63 | 3.64% |
| 2025-01-09 | 4.09 | 4.15 | 0.03 | 0.73% | 4.06 | 4.17 | 197082 | 8165.55 | 3.50% |
| 2025-01-08 | 4.04 | 4.12 | 0.04 | 0.98% | 3.98 | 4.15 | 262428 | 10712.15 | 4.67% |
| 2025-01-07 | 4.04 | 4.08 | 0.15 | 3.82% | 3.98 | 4.19 | 235922 | 9578.57 | 4.20% |
| 2025-01-06 | 3.93 | 3.93 | -0.05 | -1.26% | 3.78 | 4.01 | 215933 | 8433.95 | 3.84% |
| 2025-01-03 | 4.25 | 3.98 | -0.27 | -6.35% | 3.98 | 4.30 | 329197 | 13381.19 | 5.85% |
| 2025-01-02 | 4.19 | 4.25 | 0.02 | 0.47% | 4.18 | 4.38 | 349204 | 14986.79 | 6.21% |
| 2024-12-31 | 4.29 | 4.23 | -0.04 | -0.94% | 4.20 | 4.35 | 272198 | 11645.22 | 4.84% |
| 2024-12-30 | 4.47 | 4.27 | -0.20 | -4.47% | 4.21 | 4.48 | 369618 | 15781.54 | 6.57% |
| 2024-12-27 | 4.38 | 4.47 | 0.12 | 2.76% | 4.31 | 4.56 | 329505 | 14790.16 | 5.86% |
| 2024-12-26 | 4.25 | 4.35 | 0.08 | 1.87% | 4.25 | 4.42 | 253971 | 11064.59 | 4.52% |
| 2024-12-25 | 4.42 | 4.27 | -0.19 | -4.26% | 4.13 | 4.46 | 368930 | 15729.28 | 6.56% |
| 2024-12-24 | 4.54 | 4.46 | -0.07 | -1.55% | 4.37 | 4.60 | 323040 | 14349.52 | 5.74% |
| 2024-12-23 | 4.97 | 4.53 | -0.43 | -8.67% | 4.52 | 4.99 | 435013 | 20354.61 | 7.74% |
| 2024-12-20 | 4.95 | 4.96 | 0.02 | 0.40% | 4.94 | 5.07 | 278803 | 13907.80 | 4.96% |
| 2024-12-19 | 5.00 | 4.94 | -0.15 | -2.95% | 4.85 | 5.06 | 361566 | 17843.85 | 6.43% |
| 2024-12-18 | 5.14 | 5.09 | -0.09 | -1.74% | 4.97 | 5.18 | 408022 | 20730.53 | 7.26% |
| 2024-12-17 | 5.53 | 5.18 | -0.41 | -7.33% | 5.15 | 5.59 | 577892 | 30583.07 | 10.28% |
| 2024-12-16 | 5.71 | 5.59 | -0.17 | -2.95% | 5.55 | 5.92 | 689054 | 39457.88 | 12.25% |
| 2024-12-13 | 6.00 | 5.76 | -0.11 | -1.87% | 5.75 | 6.45 | 989725 | 59732.05 | 17.60% |
| 2024-12-12 | 5.64 | 5.87 | 0.19 | 3.35% | 5.58 | 5.96 | 712272 | 41421.58 | 12.67% |
| 2024-12-11 | 5.47 | 5.68 | 0.16 | 2.90% | 5.43 | 5.70 | 521148 | 29261.06 | 9.27% |
| 2024-12-10 | 5.67 | 5.52 | 0.00 | 0.00% | 5.51 | 5.76 | 509149 | 28427.00 | 9.05% |
| 2024-12-09 | 5.58 | 5.52 | -0.19 | -3.33% | 5.43 | 5.74 | 554149 | 30889.35 | 9.85% |
| 2024-12-06 | 5.95 | 5.71 | -0.33 | -5.46% | 5.64 | 6.01 | 903411 | 52374.84 | 16.06% |
| 2024-12-05 | 5.71 | 6.04 | 0.05 | 0.83% | 5.60 | 6.42 | 1379849 | 81614.57 | 24.54% |
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。
