| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.18 | 6.23 | 0.03 | 0.48% | 6.18 | 6.29 | 100408 | 6253.12 | 0.93% |
| 2025-03-31 | 6.17 | 6.20 | -0.01 | -0.16% | 6.07 | 6.21 | 162117 | 9968.07 | 1.51% |
| 2025-03-28 | 6.27 | 6.21 | -0.06 | -0.96% | 6.19 | 6.28 | 101869 | 6333.22 | 0.95% |
| 2025-03-27 | 6.34 | 6.27 | -0.09 | -1.42% | 6.26 | 6.38 | 103397 | 6507.74 | 0.96% |
| 2025-03-26 | 6.31 | 6.36 | 0.04 | 0.63% | 6.27 | 6.38 | 89919 | 5700.90 | 0.83% |
| 2025-03-25 | 6.36 | 6.32 | -0.04 | -0.63% | 6.21 | 6.41 | 98266 | 6193.59 | 0.91% |
| 2025-03-24 | 6.47 | 6.36 | -0.11 | -1.70% | 6.28 | 6.51 | 112076 | 7134.20 | 1.04% |
| 2025-03-21 | 6.50 | 6.47 | -0.04 | -0.61% | 6.41 | 6.53 | 99900 | 6461.68 | 0.93% |
| 2025-03-20 | 6.56 | 6.51 | -0.05 | -0.76% | 6.49 | 6.60 | 136763 | 8944.03 | 1.27% |
| 2025-03-19 | 6.55 | 6.56 | -0.01 | -0.15% | 6.53 | 6.59 | 76424 | 5011.31 | 0.71% |
| 2025-03-18 | 6.62 | 6.57 | -0.03 | -0.45% | 6.53 | 6.62 | 96565 | 6327.94 | 0.90% |
| 2025-03-17 | 6.52 | 6.60 | 0.08 | 1.23% | 6.51 | 6.68 | 205361 | 13544.41 | 1.91% |
| 2025-03-14 | 6.45 | 6.52 | 0.06 | 0.93% | 6.45 | 6.53 | 154549 | 10025.42 | 1.43% |
| 2025-03-13 | 6.46 | 6.46 | -0.01 | -0.15% | 6.41 | 6.48 | 98788 | 6369.77 | 0.92% |
| 2025-03-12 | 6.57 | 6.47 | -0.08 | -1.22% | 6.46 | 6.57 | 134212 | 8716.16 | 1.25% |
| 2025-03-11 | 6.43 | 6.55 | 0.08 | 1.24% | 6.42 | 6.55 | 154448 | 10011.25 | 1.43% |
| 2025-03-10 | 6.59 | 6.47 | -0.08 | -1.22% | 6.43 | 6.62 | 224154 | 14527.85 | 2.08% |
| 2025-03-07 | 6.32 | 6.55 | 0.20 | 3.15% | 6.30 | 6.58 | 258172 | 16611.82 | 2.40% |
| 2025-03-06 | 6.21 | 6.35 | 0.14 | 2.25% | 6.18 | 6.35 | 165399 | 10356.77 | 1.54% |
| 2025-03-05 | 6.25 | 6.21 | -0.04 | -0.64% | 6.16 | 6.28 | 100600 | 6227.32 | 0.93% |
| 2025-03-04 | 6.28 | 6.25 | -0.02 | -0.32% | 6.18 | 6.29 | 77309 | 4813.60 | 0.72% |
| 2025-03-03 | 6.33 | 6.27 | -0.04 | -0.63% | 6.25 | 6.42 | 161154 | 10216.97 | 1.50% |
| 2025-02-28 | 6.28 | 6.31 | 0.03 | 0.48% | 6.25 | 6.38 | 188914 | 11939.06 | 1.75% |
| 2025-02-27 | 6.23 | 6.28 | 0.04 | 0.64% | 6.22 | 6.29 | 140781 | 8814.88 | 1.31% |
| 2025-02-26 | 6.21 | 6.24 | 0.03 | 0.48% | 6.19 | 6.24 | 88922 | 5519.49 | 0.83% |
| 2025-02-25 | 6.21 | 6.21 | -0.03 | -0.48% | 6.16 | 6.22 | 78431 | 4857.83 | 0.73% |
| 2025-02-24 | 6.22 | 6.24 | 0.02 | 0.32% | 6.21 | 6.29 | 104857 | 6551.82 | 0.97% |
| 2025-02-21 | 6.20 | 6.22 | 0.02 | 0.32% | 6.16 | 6.26 | 109669 | 6803.42 | 1.02% |
| 2025-02-20 | 6.23 | 6.20 | -0.04 | -0.64% | 6.17 | 6.25 | 135833 | 8426.30 | 1.26% |
| 2025-02-19 | 6.23 | 6.24 | 0.02 | 0.32% | 6.18 | 6.25 | 91742 | 5705.23 | 0.85% |
| 2025-02-18 | 6.29 | 6.22 | -0.08 | -1.27% | 6.16 | 6.30 | 119421 | 7430.32 | 1.11% |
| 2025-02-17 | 6.33 | 6.30 | -0.03 | -0.47% | 6.24 | 6.35 | 113603 | 7136.15 | 1.05% |
| 2025-02-14 | 6.40 | 6.33 | -0.10 | -1.56% | 6.32 | 6.42 | 133566 | 8481.63 | 1.24% |
| 2025-02-13 | 6.31 | 6.43 | 0.10 | 1.58% | 6.30 | 6.49 | 170806 | 10946.85 | 1.59% |
| 2025-02-12 | 6.32 | 6.33 | 0.01 | 0.16% | 6.27 | 6.34 | 79840 | 5031.27 | 0.74% |
| 2025-02-11 | 6.42 | 6.32 | -0.08 | -1.25% | 6.30 | 6.44 | 103540 | 6555.81 | 0.96% |
| 2025-02-10 | 6.36 | 6.40 | 0.04 | 0.63% | 6.33 | 6.42 | 117249 | 7473.98 | 1.09% |
| 2025-02-07 | 6.30 | 6.36 | 0.05 | 0.79% | 6.26 | 6.41 | 145993 | 9267.12 | 1.36% |
| 2025-02-06 | 6.26 | 6.31 | 0.03 | 0.48% | 6.16 | 6.32 | 117711 | 7340.47 | 1.09% |
| 2025-02-05 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.35 | 88717 | 5595.78 | 0.82% |
| 2025-01-27 | 6.35 | 6.30 | -0.01 | -0.16% | 6.27 | 6.42 | 95516 | 6057.73 | 0.89% |
| 2025-01-24 | 6.22 | 6.31 | 0.09 | 1.45% | 6.18 | 6.35 | 122126 | 7678.29 | 1.13% |
| 2025-01-23 | 6.31 | 6.22 | -0.04 | -0.64% | 6.21 | 6.36 | 109599 | 6884.32 | 1.02% |
| 2025-01-22 | 6.43 | 6.26 | -0.18 | -2.80% | 6.23 | 6.44 | 113836 | 7182.17 | 1.06% |
| 2025-01-21 | 6.63 | 6.44 | -0.18 | -2.72% | 6.42 | 6.67 | 135598 | 8800.74 | 1.26% |
| 2025-01-20 | 6.63 | 6.62 | 0.01 | 0.15% | 6.57 | 6.70 | 83875 | 5561.61 | 0.78% |
| 2025-01-17 | 6.51 | 6.61 | 0.08 | 1.23% | 6.46 | 6.63 | 104624 | 6860.34 | 0.97% |
| 2025-01-16 | 6.57 | 6.53 | -0.02 | -0.31% | 6.51 | 6.67 | 121988 | 8027.87 | 1.13% |
| 2025-01-15 | 6.65 | 6.55 | -0.11 | -1.65% | 6.52 | 6.68 | 103629 | 6804.37 | 0.96% |
| 2025-01-14 | 6.56 | 6.66 | 0.15 | 2.30% | 6.50 | 6.69 | 140147 | 9237.85 | 1.30% |
| 2025-01-13 | 6.46 | 6.51 | -0.01 | -0.15% | 6.40 | 6.93 | 184575 | 12086.59 | 1.71% |
| 2025-01-10 | 6.81 | 6.52 | -0.28 | -4.12% | 6.50 | 6.84 | 143595 | 9534.21 | 1.33% |
| 2025-01-09 | 7.06 | 6.80 | -0.28 | -3.95% | 6.70 | 7.15 | 196545 | 13577.68 | 1.82% |
| 2025-01-08 | 7.39 | 7.08 | -0.34 | -4.58% | 6.95 | 7.42 | 162770 | 11631.18 | 1.51% |
| 2025-01-07 | 7.38 | 7.42 | 0.02 | 0.27% | 7.22 | 7.47 | 142912 | 10474.88 | 1.33% |
| 2025-01-06 | 7.45 | 7.40 | -0.15 | -1.99% | 7.21 | 7.50 | 126742 | 9356.90 | 1.18% |
| 2025-01-03 | 7.88 | 7.55 | -0.30 | -3.82% | 7.42 | 7.95 | 205977 | 15720.64 | 1.91% |
| 2025-01-02 | 7.90 | 7.85 | -0.07 | -0.88% | 7.77 | 8.10 | 188792 | 15008.65 | 1.75% |
| 2024-12-31 | 7.95 | 7.92 | -0.02 | -0.25% | 7.85 | 8.05 | 146353 | 11635.42 | 1.36% |
| 2024-12-30 | 7.93 | 7.94 | 0.02 | 0.25% | 7.78 | 8.05 | 169073 | 13426.88 | 1.57% |
| 2024-12-27 | 7.85 | 7.92 | 0.11 | 1.41% | 7.84 | 7.98 | 182450 | 14440.52 | 1.69% |
| 2024-12-26 | 7.52 | 7.81 | 0.26 | 3.44% | 7.50 | 8.07 | 318023 | 25078.90 | 2.95% |
| 2024-12-25 | 7.46 | 7.55 | 0.07 | 0.94% | 7.21 | 7.58 | 184242 | 13679.15 | 1.71% |
| 2024-12-24 | 7.20 | 7.48 | 0.31 | 4.32% | 7.19 | 7.49 | 164362 | 12170.34 | 1.53% |
| 2024-12-23 | 7.33 | 7.17 | -0.16 | -2.18% | 7.17 | 7.48 | 145261 | 10571.68 | 1.35% |
| 2024-12-20 | 7.14 | 7.33 | 0.19 | 2.66% | 7.12 | 7.45 | 155387 | 11377.35 | 1.44% |
| 2024-12-19 | 7.21 | 7.14 | -0.11 | -1.52% | 7.02 | 7.26 | 102897 | 7340.78 | 0.96% |
| 2024-12-18 | 7.33 | 7.25 | -0.04 | -0.55% | 7.21 | 7.35 | 93989 | 6828.21 | 0.87% |
| 2024-12-17 | 7.50 | 7.29 | -0.24 | -3.19% | 7.26 | 7.53 | 119963 | 8821.27 | 1.11% |
| 2024-12-16 | 7.50 | 7.53 | -0.03 | -0.40% | 7.46 | 7.60 | 119627 | 9003.49 | 1.11% |
| 2024-12-13 | 7.72 | 7.56 | -0.17 | -2.20% | 7.53 | 7.72 | 172266 | 13078.04 | 1.60% |
| 2024-12-12 | 7.65 | 7.73 | 0.10 | 1.31% | 7.55 | 7.85 | 239410 | 18448.33 | 2.22% |
| 2024-12-11 | 7.52 | 7.63 | 0.07 | 0.93% | 7.52 | 7.74 | 216570 | 16600.07 | 2.01% |
| 2024-12-10 | 7.46 | 7.56 | 0.30 | 4.13% | 7.33 | 7.69 | 287565 | 21653.07 | 2.67% |
| 2024-12-09 | 7.32 | 7.26 | -0.06 | -0.82% | 7.22 | 7.38 | 145722 | 10617.69 | 1.35% |
| 2024-12-06 | 7.22 | 7.32 | 0.10 | 1.39% | 7.17 | 7.38 | 164824 | 12001.06 | 1.53% |
| 2024-12-05 | 7.24 | 7.22 | -0.07 | -0.96% | 7.13 | 7.31 | 135478 | 9744.12 | 1.26% |
| 2024-12-04 | 7.35 | 7.29 | -0.15 | -2.02% | 7.19 | 7.48 | 241606 | 17682.34 | 2.24% |
| 2024-12-03 | 7.41 | 7.44 | 0.03 | 0.40% | 7.27 | 7.53 | 235983 | 17476.74 | 2.19% |
| 2024-12-02 | 7.01 | 7.41 | 0.44 | 6.31% | 7.00 | 7.46 | 365239 | 26699.22 | 3.39% |
龙大美食(002726)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。
