| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.32 | 7.38 | 0.06 | 0.82% | 7.27 | 7.41 | 58671 | 4321.03 | 1.14% | 0.00 |
| 2025-06-13 | 7.36 | 7.32 | -0.09 | -1.21% | 7.30 | 7.46 | 85015 | 6262.77 | 1.65% | 0.00 |
| 2025-06-12 | 7.40 | 7.41 | 0.01 | 0.14% | 7.32 | 7.43 | 75927 | 5603.00 | 1.47% | 0.00 |
| 2025-06-11 | 7.40 | 7.40 | -0.02 | -0.27% | 7.36 | 7.49 | 87394 | 6490.24 | 1.70% | 0.00 |
| 2025-06-10 | 7.47 | 7.42 | -0.05 | -0.67% | 7.32 | 7.50 | 110522 | 8194.63 | 2.14% | 0.00 |
| 2025-06-09 | 7.42 | 7.47 | 0.02 | 0.27% | 7.40 | 7.51 | 107610 | 8022.16 | 2.09% | 0.00 |
| 2025-06-06 | 7.42 | 7.45 | 0.04 | 0.54% | 7.33 | 7.46 | 127127 | 9405.69 | 2.47% | 4.00 |
| 2025-06-05 | 7.61 | 7.41 | -0.14 | -1.85% | 7.38 | 7.68 | 231944 | 17359.37 | 4.50% | 0.00 |
| 2025-06-04 | 7.33 | 7.55 | 0.27 | 3.71% | 7.29 | 7.67 | 263186 | 19854.33 | 5.11% | 0.00 |
| 2025-06-03 | 7.15 | 7.28 | 0.11 | 1.53% | 7.10 | 7.38 | 107945 | 7864.99 | 2.09% | 0.00 |
| 2025-05-30 | 7.37 | 7.17 | -0.22 | -2.98% | 7.15 | 7.40 | 126388 | 9157.66 | 2.45% | 0.00 |
| 2025-05-29 | 7.23 | 7.39 | 0.15 | 2.07% | 7.20 | 7.45 | 160249 | 11790.11 | 3.12% | 0.00 |
| 2025-05-28 | 7.23 | 7.24 | -0.01 | -0.14% | 7.21 | 7.38 | 105360 | 7673.31 | 2.05% | 0.00 |
| 2025-05-27 | 7.23 | 7.25 | 0.05 | 0.69% | 7.14 | 7.29 | 82850 | 5978.15 | 1.61% | 0.00 |
| 2025-05-26 | 7.07 | 7.20 | 0.15 | 2.13% | 7.06 | 7.33 | 116221 | 8380.24 | 2.26% | 0.00 |
| 2025-05-23 | 7.14 | 7.05 | -0.05 | -0.70% | 7.02 | 7.19 | 85762 | 6099.44 | 1.67% | 0.00 |
| 2025-05-22 | 7.27 | 7.20 | -0.11 | -1.50% | 7.19 | 7.35 | 91008 | 6604.61 | 1.77% | 0.00 |
| 2025-05-21 | 7.38 | 7.31 | -0.07 | -0.95% | 7.28 | 7.41 | 80824 | 5922.28 | 1.57% | 0.00 |
| 2025-05-20 | 7.34 | 7.38 | 0.03 | 0.41% | 7.29 | 7.41 | 92701 | 6829.52 | 1.81% | 0.00 |
| 2025-05-19 | 7.28 | 7.35 | 0.09 | 1.24% | 7.20 | 7.36 | 95987 | 6991.60 | 1.87% | 0.00 |
| 2025-05-16 | 7.31 | 7.26 | -0.02 | -0.27% | 7.25 | 7.48 | 138670 | 10186.56 | 2.70% | 0.00 |
| 2025-05-15 | 7.31 | 7.28 | 0.01 | 0.14% | 7.25 | 7.43 | 143062 | 10479.62 | 2.79% | 0.00 |
| 2025-05-14 | 7.24 | 7.27 | 0.07 | 0.97% | 7.16 | 7.29 | 108752 | 7867.70 | 2.12% | 0.00 |
| 2025-05-13 | 7.30 | 7.20 | -0.01 | -0.14% | 7.11 | 7.31 | 89449 | 6436.35 | 1.74% | 0.00 |
| 2025-05-12 | 7.30 | 7.21 | -0.05 | -0.69% | 7.17 | 7.36 | 122715 | 8865.76 | 2.39% | 0.00 |
| 2025-05-09 | 7.30 | 7.26 | -0.08 | -1.09% | 7.18 | 7.33 | 158222 | 11494.06 | 3.08% | 0.00 |
| 2025-05-08 | 7.30 | 7.34 | -0.03 | -0.41% | 7.22 | 7.52 | 201953 | 14884.99 | 3.94% | 0.00 |
| 2025-05-07 | 7.08 | 7.37 | 0.35 | 4.99% | 7.03 | 7.50 | 291405 | 21065.04 | 5.68% | 10.00 |
| 2025-05-06 | 6.88 | 7.02 | 0.15 | 2.18% | 6.88 | 7.04 | 106479 | 7441.33 | 2.07% | 0.00 |
| 2025-04-30 | 6.82 | 6.87 | 0.08 | 1.18% | 6.82 | 6.93 | 94628 | 6516.46 | 1.84% | 0.00 |
| 2025-04-29 | 6.81 | 6.79 | -0.09 | -1.31% | 6.74 | 6.86 | 116804 | 7944.85 | 2.28% | 0.00 |
| 2025-04-28 | 6.88 | 6.88 | 0.09 | 1.33% | 6.81 | 7.10 | 180687 | 12462.62 | 3.52% | 0.00 |
| 2025-04-25 | 6.75 | 6.79 | 0.27 | 4.14% | 6.73 | 6.93 | 240363 | 16351.03 | 4.68% | 0.00 |
| 2025-04-24 | 6.45 | 6.52 | 0.06 | 0.93% | 6.42 | 6.59 | 106351 | 6910.95 | 2.07% | 0.00 |
| 2025-04-23 | 6.45 | 6.46 | 0.05 | 0.78% | 6.41 | 6.51 | 72774 | 4701.81 | 1.42% | 0.00 |
| 2025-04-22 | 6.43 | 6.41 | 0.03 | 0.47% | 6.35 | 6.46 | 70873 | 4534.05 | 1.38% | 0.00 |
| 2025-04-21 | 6.22 | 6.38 | 0.10 | 1.59% | 6.22 | 6.38 | 69362 | 4398.47 | 1.35% | 0.00 |
| 2025-04-18 | 6.26 | 6.28 | 0.01 | 0.16% | 6.19 | 6.32 | 59376 | 3712.20 | 1.16% | 0.00 |
| 2025-04-17 | 6.24 | 6.27 | 0.01 | 0.16% | 6.21 | 6.36 | 68823 | 4345.25 | 1.34% | 0.00 |
| 2025-04-16 | 6.37 | 6.26 | -0.19 | -2.95% | 6.16 | 6.46 | 89308 | 5617.34 | 1.74% | 0.00 |
| 2025-04-15 | 6.50 | 6.45 | -0.05 | -0.77% | 6.39 | 6.58 | 78940 | 5093.14 | 1.54% | 0.00 |
| 2025-04-14 | 6.37 | 6.50 | 0.20 | 3.17% | 6.37 | 6.65 | 147707 | 9592.82 | 2.88% | 0.00 |
| 2025-04-11 | 6.26 | 6.30 | 0.00 | 0.00% | 6.20 | 6.41 | 97723 | 6204.86 | 1.90% | 0.00 |
| 2025-04-10 | 6.39 | 6.30 | 0.04 | 0.64% | 6.30 | 6.53 | 129454 | 8295.17 | 2.52% | 0.00 |
| 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 |
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。
