| 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 | 6.03 | 6.26 | 0.15 | 2.45% | 5.63 | 6.34 | 159788 | 9643.54 | 3.11% | 0.00 |
| 2025-04-08 | 5.93 | 6.11 | 0.23 | 3.91% | 5.92 | 6.21 | 153817 | 9352.55 | 3.00% | 0.00 |
| 2025-04-07 | 6.75 | 5.88 | -1.19 | -16.83% | 5.71 | 6.75 | 236262 | 14463.33 | 4.60% | 0.00 |
| 2025-04-03 | 6.97 | 7.07 | 0.01 | 0.14% | 6.93 | 7.13 | 93342 | 6579.70 | 1.82% | 0.00 |
| 2025-04-02 | 7.08 | 7.06 | -0.05 | -0.70% | 7.00 | 7.14 | 81033 | 5728.44 | 1.58% | 0.00 |
| 2025-04-01 | 7.07 | 7.11 | 0.15 | 2.16% | 6.99 | 7.21 | 118678 | 8454.78 | 2.31% | 0.00 |
| 2025-03-31 | 6.98 | 6.96 | -0.08 | -1.14% | 6.84 | 7.11 | 123489 | 8578.13 | 2.41% | 0.00 |
| 2025-03-28 | 7.15 | 7.04 | -0.12 | -1.68% | 7.02 | 7.27 | 140457 | 10005.17 | 2.74% | 0.00 |
| 2025-03-27 | 7.36 | 7.16 | -0.20 | -2.72% | 7.12 | 7.37 | 173679 | 12486.15 | 3.38% | 0.00 |
| 2025-03-26 | 7.55 | 7.36 | -0.19 | -2.52% | 7.34 | 7.55 | 261221 | 19350.58 | 5.09% | 0.00 |
| 2025-03-25 | 7.18 | 7.55 | 0.35 | 4.86% | 7.15 | 7.68 | 373160 | 28024.24 | 7.27% | 0.00 |
| 2025-03-24 | 7.35 | 7.20 | -0.17 | -2.31% | 6.99 | 7.42 | 203638 | 14625.08 | 3.97% | 0.00 |
| 2025-03-21 | 7.26 | 7.37 | 0.04 | 0.55% | 7.26 | 7.55 | 194165 | 14411.50 | 3.78% | 0.00 |
| 2025-03-20 | 7.38 | 7.33 | -0.02 | -0.27% | 7.30 | 7.43 | 123013 | 9054.24 | 2.40% | 15.00 |
| 2025-03-19 | 7.40 | 7.35 | -0.13 | -1.74% | 7.30 | 7.44 | 167992 | 12341.88 | 3.27% | 6.00 |
| 2025-03-18 | 7.28 | 7.48 | 0.22 | 3.03% | 7.28 | 7.57 | 273814 | 20358.00 | 5.34% | 0.00 |
| 2025-03-17 | 7.24 | 7.26 | 0.02 | 0.28% | 7.18 | 7.33 | 121126 | 8780.49 | 2.36% | 0.00 |
| 2025-03-14 | 7.16 | 7.24 | 0.00 | 0.00% | 7.10 | 7.33 | 148826 | 10729.90 | 2.90% | 0.00 |
| 2025-03-13 | 7.20 | 7.24 | 0.02 | 0.28% | 7.14 | 7.39 | 199715 | 14477.12 | 3.89% | 0.00 |
| 2025-03-12 | 7.01 | 7.22 | 0.24 | 3.44% | 6.99 | 7.29 | 213022 | 15266.52 | 4.15% | 0.00 |
| 2025-03-11 | 6.92 | 6.98 | -0.01 | -0.14% | 6.85 | 6.99 | 81894 | 5662.12 | 1.60% | 0.00 |
| 2025-03-10 | 7.05 | 6.99 | -0.02 | -0.29% | 6.95 | 7.09 | 74798 | 5252.54 | 1.46% | 0.00 |
| 2025-03-07 | 7.14 | 7.01 | -0.07 | -0.99% | 6.94 | 7.15 | 122844 | 8643.99 | 2.39% | 0.00 |
| 2025-03-06 | 6.93 | 7.08 | 0.18 | 2.61% | 6.91 | 7.12 | 120549 | 8514.34 | 2.35% | 0.00 |
| 2025-03-05 | 6.95 | 6.90 | -0.05 | -0.72% | 6.81 | 7.00 | 71650 | 4925.01 | 1.40% | 0.00 |
| 2025-03-04 | 6.76 | 6.95 | 0.14 | 2.06% | 6.74 | 6.96 | 72738 | 5005.54 | 1.42% | 0.00 |
| 2025-03-03 | 6.91 | 6.81 | -0.08 | -1.16% | 6.78 | 7.05 | 100384 | 6948.26 | 1.96% | 0.00 |
| 2025-02-28 | 7.06 | 6.89 | -0.22 | -3.09% | 6.86 | 7.09 | 102286 | 7131.41 | 1.99% | 0.00 |
| 2025-02-27 | 7.15 | 7.11 | -0.03 | -0.42% | 6.96 | 7.17 | 115092 | 8140.63 | 2.24% | 0.00 |
| 2025-02-26 | 7.05 | 7.14 | 0.08 | 1.13% | 7.05 | 7.18 | 121392 | 8657.63 | 2.37% | 0.00 |
| 2025-02-25 | 7.01 | 7.06 | -0.04 | -0.56% | 6.91 | 7.15 | 132292 | 9331.79 | 2.58% | 0.00 |
| 2025-02-24 | 7.08 | 7.10 | 0.00 | 0.00% | 6.93 | 7.10 | 172036 | 12072.03 | 3.35% | 0.00 |
| 2025-02-21 | 7.05 | 7.10 | 0.03 | 0.42% | 7.02 | 7.16 | 143386 | 10181.10 | 2.79% | 0.00 |
| 2025-02-20 | 7.14 | 7.07 | -0.09 | -1.26% | 6.99 | 7.19 | 173091 | 12184.77 | 3.37% | 5.00 |
| 2025-02-19 | 6.83 | 7.16 | 0.36 | 5.29% | 6.76 | 7.33 | 241724 | 17131.34 | 4.71% | 0.00 |
| 2025-02-18 | 7.05 | 6.80 | -0.20 | -2.86% | 6.77 | 7.14 | 137986 | 9632.09 | 2.69% | 0.00 |
| 2025-02-17 | 6.86 | 7.00 | 0.14 | 2.04% | 6.86 | 7.03 | 120450 | 8375.04 | 2.35% | 0.00 |
| 2025-02-14 | 6.95 | 6.86 | 0.00 | 0.00% | 6.81 | 6.96 | 102114 | 7012.63 | 1.99% | 0.00 |
| 2025-02-13 | 7.06 | 6.86 | -0.24 | -3.38% | 6.85 | 7.08 | 132944 | 9245.23 | 2.59% | 0.00 |
| 2025-02-12 | 6.92 | 7.10 | 0.18 | 2.60% | 6.90 | 7.11 | 123129 | 8678.76 | 2.40% | 0.00 |
| 2025-02-11 | 6.98 | 6.92 | -0.08 | -1.14% | 6.85 | 7.00 | 86722 | 5984.57 | 1.69% | 0.00 |
| 2025-02-10 | 6.88 | 7.00 | 0.12 | 1.74% | 6.87 | 7.01 | 116106 | 8074.44 | 2.26% | 0.00 |
| 2025-02-07 | 6.80 | 6.88 | 0.07 | 1.03% | 6.77 | 6.95 | 125090 | 8597.42 | 2.44% | 0.00 |
| 2025-02-06 | 6.65 | 6.81 | 0.14 | 2.10% | 6.59 | 6.81 | 91068 | 6121.52 | 1.77% | 0.00 |
| 2025-02-05 | 6.65 | 6.67 | 0.03 | 0.45% | 6.58 | 6.73 | 76234 | 5070.92 | 1.49% | 0.00 |
| 2025-01-27 | 6.74 | 6.64 | -0.09 | -1.34% | 6.61 | 6.78 | 71219 | 4775.99 | 1.39% | 0.00 |
| 2025-01-24 | 6.63 | 6.73 | 0.08 | 1.20% | 6.59 | 6.75 | 84588 | 5639.85 | 1.65% | 0.00 |
| 2025-01-23 | 6.70 | 6.65 | -0.01 | -0.15% | 6.64 | 6.87 | 114740 | 7760.05 | 2.24% | 0.00 |
| 2025-01-22 | 6.65 | 6.66 | -0.04 | -0.60% | 6.60 | 6.80 | 103856 | 6947.67 | 2.02% | 0.00 |
| 2025-01-21 | 6.79 | 6.70 | -0.07 | -1.03% | 6.64 | 6.83 | 89175 | 5984.19 | 1.74% | 0.00 |
| 2025-01-20 | 6.75 | 6.77 | 0.09 | 1.35% | 6.65 | 6.81 | 110841 | 7468.56 | 2.16% | 0.00 |
| 2025-01-17 | 6.55 | 6.68 | 0.14 | 2.14% | 6.49 | 6.70 | 127861 | 8472.08 | 2.49% | 0.00 |
| 2025-01-16 | 6.51 | 6.54 | 0.09 | 1.40% | 6.46 | 6.67 | 119565 | 7850.34 | 2.33% | 0.00 |
| 2025-01-15 | 6.56 | 6.45 | -0.12 | -1.83% | 6.44 | 6.59 | 111992 | 7270.82 | 2.18% | 0.00 |
| 2025-01-14 | 6.32 | 6.57 | 0.31 | 4.95% | 6.29 | 6.57 | 148358 | 9593.39 | 2.89% | 31.00 |
| 2025-01-13 | 6.16 | 6.26 | 0.04 | 0.64% | 6.02 | 6.27 | 109551 | 6757.18 | 2.13% | 0.00 |
| 2025-01-10 | 6.61 | 6.22 | -0.44 | -6.61% | 6.18 | 6.68 | 181397 | 11652.23 | 3.53% | 0.00 |
| 2025-01-09 | 6.66 | 6.66 | -0.06 | -0.89% | 6.62 | 6.82 | 127482 | 8562.07 | 2.48% | 0.00 |
| 2025-01-08 | 6.81 | 6.72 | -0.17 | -2.47% | 6.46 | 6.84 | 206276 | 13765.53 | 4.02% | 0.00 |
| 2025-01-07 | 6.66 | 6.89 | 0.25 | 3.77% | 6.66 | 6.99 | 199398 | 13604.73 | 3.89% | 13.00 |
| 2025-01-06 | 6.69 | 6.64 | -0.08 | -1.19% | 6.51 | 6.83 | 150099 | 10000.55 | 2.92% | 0.00 |
| 2025-01-03 | 7.26 | 6.72 | -0.49 | -6.80% | 6.68 | 7.28 | 248140 | 17085.79 | 4.84% | 0.00 |
| 2025-01-02 | 7.60 | 7.21 | -0.42 | -5.50% | 7.09 | 7.68 | 293624 | 21522.31 | 5.72% | 0.00 |
| 2024-12-31 | 8.26 | 7.63 | -0.68 | -8.18% | 7.60 | 8.40 | 369610 | 29124.38 | 7.20% | 0.00 |
| 2024-12-30 | 8.50 | 8.31 | -0.37 | -4.26% | 8.15 | 8.51 | 318441 | 26550.85 | 6.20% | 0.00 |
| 2024-12-27 | 8.53 | 8.68 | 0.04 | 0.46% | 8.38 | 8.70 | 455462 | 38787.69 | 8.87% | 0.00 |
| 2024-12-26 | 8.04 | 8.64 | 0.60 | 7.46% | 7.92 | 8.88 | 602733 | 51503.04 | 11.74% | 0.00 |
| 2024-12-25 | 8.39 | 8.04 | -0.35 | -4.17% | 7.89 | 8.43 | 366460 | 29686.73 | 7.14% | 0.00 |
| 2024-12-24 | 8.08 | 8.39 | 0.10 | 1.21% | 7.99 | 8.67 | 552721 | 45564.04 | 10.77% | 0.00 |
| 2024-12-23 | 7.77 | 8.29 | 0.45 | 5.74% | 7.56 | 8.46 | 710498 | 57732.22 | 13.84% | 20.00 |
| 2024-12-20 | 7.95 | 7.84 | -0.18 | -2.24% | 7.77 | 7.99 | 328380 | 25818.65 | 6.40% | 64.00 |
| 2024-12-19 | 7.80 | 8.02 | 0.15 | 1.91% | 7.65 | 8.15 | 524787 | 41819.36 | 10.23% | 8.00 |
| 2024-12-18 | 7.20 | 7.87 | 0.77 | 10.85% | 7.13 | 8.48 | 590811 | 46538.46 | 11.51% | 0.00 |
| 2024-12-17 | 7.36 | 7.10 | -0.25 | -3.40% | 7.07 | 7.39 | 97321 | 7002.20 | 1.90% | 0.00 |
| 2024-12-16 | 7.43 | 7.35 | -0.08 | -1.08% | 7.33 | 7.54 | 93844 | 6971.80 | 1.83% | 0.00 |
| 2024-12-13 | 7.57 | 7.43 | -0.20 | -2.62% | 7.40 | 7.60 | 120731 | 9044.66 | 2.35% | 0.00 |
| 2024-12-12 | 7.68 | 7.63 | 0.02 | 0.26% | 7.54 | 7.74 | 111024 | 8458.09 | 2.16% | 0.00 |
| 2024-12-11 | 7.63 | 7.61 | 0.02 | 0.26% | 7.54 | 7.69 | 113994 | 8657.69 | 2.22% | 0.00 |
| 2024-12-10 | 7.80 | 7.59 | -0.05 | -0.65% | 7.56 | 7.87 | 200036 | 15384.69 | 3.90% | 0.00 |
| 2024-12-09 | 7.50 | 7.64 | 0.15 | 2.00% | 7.38 | 7.66 | 206105 | 15535.51 | 4.02% | 0.00 |
龙源技术(300105)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。
