| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 1.18 | 1.27 | 0.03 | 2.42% | 1.18 | 1.30 | 120309 | 1457.64 | 3.02% |
| 2025-04-08 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.30 | 103784 | 1294.51 | 2.60% |
| 2025-04-07 | 1.32 | 1.31 | -0.07 | -5.07% | 1.31 | 1.33 | 31164 | 408.94 | 0.78% |
| 2025-04-03 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.41 | 55757 | 771.74 | 1.40% |
| 2025-04-02 | 1.42 | 1.40 | -0.04 | -2.78% | 1.38 | 1.44 | 94645 | 1325.16 | 2.37% |
| 2025-04-01 | 1.45 | 1.44 | 0.02 | 1.41% | 1.42 | 1.49 | 85106 | 1235.26 | 2.13% |
| 2025-03-31 | 1.40 | 1.42 | 0.00 | 0.00% | 1.39 | 1.46 | 65462 | 933.94 | 1.64% |
| 2025-03-28 | 1.46 | 1.42 | -0.03 | -2.07% | 1.41 | 1.46 | 86206 | 1230.96 | 2.16% |
| 2025-03-27 | 1.44 | 1.45 | -0.06 | -3.97% | 1.43 | 1.49 | 157278 | 2279.34 | 3.94% |
| 2025-03-26 | 1.43 | 1.51 | 0.00 | 0.00% | 1.43 | 1.57 | 199761 | 2947.44 | 5.01% |
| 2025-03-25 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.51 | 35512 | 536.23 | 0.89% |
| 2025-03-24 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 51467 | 818.33 | 1.29% |
| 2025-03-21 | 1.61 | 1.67 | 0.08 | 5.03% | 1.57 | 1.67 | 228325 | 3780.16 | 5.73% |
| 2025-03-20 | 1.63 | 1.59 | -0.01 | -0.63% | 1.54 | 1.66 | 122499 | 1949.98 | 3.07% |
| 2025-03-19 | 1.54 | 1.60 | 0.03 | 1.91% | 1.52 | 1.61 | 106668 | 1690.89 | 2.68% |
| 2025-03-18 | 1.63 | 1.57 | -0.04 | -2.48% | 1.56 | 1.67 | 130387 | 2080.76 | 3.27% |
| 2025-03-17 | 1.54 | 1.61 | 0.08 | 5.23% | 1.50 | 1.61 | 138731 | 2153.97 | 3.48% |
| 2025-03-14 | 1.50 | 1.53 | 0.00 | 0.00% | 1.46 | 1.55 | 138211 | 2068.70 | 3.47% |
| 2025-03-13 | 1.63 | 1.53 | -0.08 | -4.97% | 1.53 | 1.64 | 138865 | 2163.12 | 3.48% |
| 2025-03-12 | 1.61 | 1.61 | 0.08 | 5.23% | 1.58 | 1.61 | 68479 | 1101.01 | 1.72% |
| 2025-03-11 | 1.48 | 1.53 | 0.07 | 4.79% | 1.46 | 1.53 | 78142 | 1187.78 | 1.96% |
| 2025-03-10 | 1.45 | 1.46 | 0.01 | 0.69% | 1.38 | 1.47 | 80236 | 1152.41 | 2.01% |
| 2025-03-07 | 1.47 | 1.45 | -0.01 | -0.68% | 1.43 | 1.53 | 96530 | 1407.52 | 2.42% |
| 2025-03-06 | 1.42 | 1.46 | 0.00 | 0.00% | 1.42 | 1.47 | 125606 | 1814.87 | 3.15% |
| 2025-03-05 | 1.36 | 1.46 | 0.03 | 2.10% | 1.36 | 1.50 | 189698 | 2730.32 | 4.76% |
| 2025-03-04 | 1.43 | 1.43 | -0.07 | -4.67% | 1.43 | 1.43 | 37241 | 532.55 | 0.93% |
| 2025-03-03 | 1.50 | 1.50 | -0.08 | -5.06% | 1.50 | 1.54 | 46879 | 704.08 | 1.18% |
| 2025-02-28 | 1.69 | 1.58 | -0.03 | -1.86% | 1.55 | 1.69 | 286005 | 4706.48 | 7.17% |
| 2025-02-27 | 1.60 | 1.61 | 0.08 | 5.23% | 1.58 | 1.61 | 58004 | 930.29 | 1.45% |
| 2025-02-26 | 1.50 | 1.53 | 0.07 | 4.79% | 1.48 | 1.53 | 83716 | 1274.39 | 2.10% |
| 2025-02-25 | 1.41 | 1.46 | 0.07 | 5.04% | 1.41 | 1.46 | 110067 | 1602.26 | 2.76% |
| 2025-02-24 | 1.42 | 1.39 | -0.04 | -2.80% | 1.36 | 1.42 | 97471 | 1345.80 | 2.44% |
| 2025-02-21 | 1.43 | 1.43 | -0.01 | -0.69% | 1.41 | 1.46 | 87397 | 1247.96 | 2.19% |
| 2025-02-20 | 1.48 | 1.44 | -0.04 | -2.70% | 1.42 | 1.49 | 98044 | 1417.29 | 2.46% |
| 2025-02-19 | 1.45 | 1.48 | -0.04 | -2.63% | 1.44 | 1.49 | 134095 | 1956.77 | 3.36% |
| 2025-02-18 | 1.47 | 1.52 | 0.05 | 3.40% | 1.44 | 1.54 | 139767 | 2110.52 | 3.51% |
| 2025-02-17 | 1.50 | 1.47 | -0.07 | -4.55% | 1.46 | 1.53 | 172286 | 2532.10 | 4.32% |
| 2025-02-14 | 1.55 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 219839 | 3399.38 | 5.51% |
| 2025-02-13 | 1.46 | 1.62 | 0.08 | 5.19% | 1.46 | 1.62 | 262159 | 4066.62 | 6.57% |
| 2025-02-12 | 1.65 | 1.54 | -0.08 | -4.94% | 1.54 | 1.65 | 96047 | 1526.49 | 2.41% |
| 2025-02-11 | 1.62 | 1.62 | 0.08 | 5.19% | 1.55 | 1.62 | 136909 | 2214.13 | 3.43% |
| 2025-02-10 | 1.52 | 1.54 | 0.07 | 4.76% | 1.50 | 1.54 | 55583 | 850.96 | 1.39% |
| 2025-02-07 | 1.40 | 1.47 | 0.07 | 5.00% | 1.35 | 1.47 | 180404 | 2605.53 | 4.52% |
| 2025-02-06 | 1.40 | 1.40 | 0.07 | 5.26% | 1.40 | 1.40 | 90261 | 1263.66 | 2.26% |
| 2025-02-05 | 1.36 | 1.33 | -0.07 | -5.00% | 1.33 | 1.37 | 137673 | 1841.48 | 3.45% |
| 2025-01-27 | 1.39 | 1.40 | -0.06 | -4.11% | 1.39 | 1.53 | 167370 | 2372.57 | 4.20% |
| 2025-01-24 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 16425 | 239.80 | 0.41% |
| 2025-01-23 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 13986 | 215.38 | 0.35% |
| 2025-01-22 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 14612 | 236.71 | 0.37% |
| 2025-01-21 | 1.75 | 1.71 | -0.05 | -2.84% | 1.71 | 1.79 | 64855 | 1126.69 | 1.63% |
| 2025-01-20 | 1.75 | 1.76 | 0.00 | 0.00% | 1.73 | 1.83 | 69020 | 1232.36 | 1.73% |
| 2025-01-17 | 1.82 | 1.76 | -0.09 | -4.86% | 1.76 | 1.83 | 95892 | 1709.54 | 2.40% |
| 2025-01-16 | 1.83 | 1.85 | 0.03 | 1.65% | 1.76 | 1.91 | 131353 | 2416.67 | 3.29% |
| 2025-01-15 | 1.70 | 1.82 | 0.09 | 5.20% | 1.70 | 1.82 | 143492 | 2534.40 | 3.60% |
| 2025-01-14 | 1.72 | 1.73 | -0.01 | -0.57% | 1.65 | 1.76 | 157711 | 2683.24 | 3.96% |
| 2025-01-13 | 1.74 | 1.74 | -0.09 | -4.92% | 1.74 | 1.79 | 86908 | 1516.28 | 2.18% |
| 2025-01-10 | 1.83 | 1.83 | -0.10 | -5.18% | 1.83 | 1.88 | 119493 | 2193.99 | 3.00% |
| 2025-01-09 | 1.79 | 1.93 | 0.05 | 2.66% | 1.79 | 1.97 | 220724 | 4102.25 | 5.54% |
| 2025-01-08 | 1.75 | 1.88 | 0.09 | 5.03% | 1.75 | 1.88 | 111861 | 2008.87 | 2.81% |
| 2025-01-07 | 1.79 | 1.79 | -0.09 | -4.79% | 1.79 | 1.79 | 25776 | 461.39 | 0.65% |
| 2025-01-06 | 1.88 | 1.88 | -0.10 | -5.05% | 1.88 | 1.88 | 16595 | 311.99 | 0.42% |
| 2025-01-03 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 6842 | 135.47 | 0.17% |
| 2025-01-02 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 16617 | 345.63 | 0.42% |
| 2024-12-31 | 2.18 | 2.19 | 0.00 | 0.00% | 2.15 | 2.27 | 70612 | 1563.88 | 1.77% |
| 2024-12-30 | 2.32 | 2.19 | -0.12 | -5.19% | 2.19 | 2.33 | 84693 | 1866.60 | 2.12% |
| 2024-12-27 | 2.35 | 2.31 | 0.00 | 0.00% | 2.26 | 2.40 | 67652 | 1576.82 | 1.70% |
| 2024-12-26 | 2.20 | 2.31 | -0.01 | -0.43% | 2.20 | 2.37 | 105045 | 2393.02 | 2.63% |
| 2024-12-25 | 2.40 | 2.32 | -0.12 | -4.92% | 2.32 | 2.43 | 60504 | 1412.28 | 1.52% |
| 2024-12-24 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.52 | 79005 | 1936.18 | 1.98% |
| 2024-12-23 | 2.69 | 2.57 | -0.13 | -4.81% | 2.57 | 2.69 | 96808 | 2527.37 | 2.43% |
| 2024-12-20 | 2.59 | 2.70 | 0.13 | 5.06% | 2.58 | 2.70 | 115636 | 3104.59 | 2.90% |
| 2024-12-19 | 2.61 | 2.57 | -0.04 | -1.53% | 2.51 | 2.61 | 69795 | 1782.93 | 1.75% |
| 2024-12-18 | 2.56 | 2.61 | 0.04 | 1.56% | 2.53 | 2.64 | 55072 | 1430.28 | 1.38% |
| 2024-12-17 | 2.72 | 2.57 | -0.13 | -4.81% | 2.57 | 2.73 | 107939 | 2813.15 | 2.71% |
| 2024-12-16 | 2.67 | 2.70 | 0.01 | 0.37% | 2.66 | 2.76 | 75699 | 2047.40 | 1.90% |
| 2024-12-13 | 2.78 | 2.69 | -0.12 | -4.27% | 2.67 | 2.80 | 139666 | 3777.12 | 3.50% |
| 2024-12-12 | 2.78 | 2.81 | 0.03 | 1.08% | 2.74 | 2.83 | 94709 | 2652.29 | 2.38% |
| 2024-12-11 | 2.79 | 2.78 | -0.02 | -0.71% | 2.75 | 2.84 | 92606 | 2578.33 | 2.32% |
| 2024-12-10 | 2.90 | 2.80 | -0.10 | -3.45% | 2.76 | 2.97 | 161506 | 4597.55 | 4.05% |
| 2024-12-09 | 2.78 | 2.90 | 0.12 | 4.32% | 2.76 | 2.91 | 160776 | 4592.78 | 4.03% |
*ST龙津(002750)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。
