| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.11 | 7.17 | 0.01 | 0.14% | 7.07 | 7.22 | 63633 | 4557.50 | 1.23% | 0.00 |
| 2025-12-17 | 7.16 | 7.16 | -0.01 | -0.14% | 6.97 | 7.18 | 107675 | 7613.46 | 2.09% | 0.00 |
| 2025-12-16 | 7.39 | 7.17 | -0.22 | -2.98% | 7.14 | 7.43 | 97578 | 7042.20 | 1.89% | 0.00 |
| 2025-12-15 | 7.22 | 7.39 | 0.13 | 1.79% | 7.18 | 7.46 | 83278 | 6117.97 | 1.61% | 0.00 |
| 2025-12-12 | 7.21 | 7.26 | 0.05 | 0.69% | 7.21 | 7.35 | 79190 | 5778.31 | 1.54% | 0.00 |
| 2025-12-11 | 7.28 | 7.21 | -0.09 | -1.23% | 7.20 | 7.41 | 74221 | 5406.26 | 1.44% | 0.00 |
| 2025-12-10 | 7.41 | 7.30 | -0.12 | -1.62% | 7.22 | 7.45 | 84569 | 6174.85 | 1.64% | 0.00 |
| 2025-12-09 | 7.44 | 7.42 | -0.03 | -0.40% | 7.40 | 7.59 | 70764 | 5289.58 | 1.37% | 0.00 |
| 2025-12-08 | 7.53 | 7.45 | -0.07 | -0.93% | 7.43 | 7.55 | 67349 | 5044.98 | 1.31% | 0.00 |
| 2025-12-05 | 7.34 | 7.52 | 0.16 | 2.17% | 7.30 | 7.52 | 74110 | 5504.22 | 1.44% | 0.00 |
| 2025-12-04 | 7.48 | 7.36 | -0.13 | -1.74% | 7.35 | 7.53 | 66662 | 4937.82 | 1.29% | 0.00 |
| 2025-12-03 | 7.58 | 7.49 | -0.09 | -1.19% | 7.46 | 7.61 | 65563 | 4924.53 | 1.27% | 0.00 |
| 2025-12-02 | 7.63 | 7.58 | -0.07 | -0.92% | 7.48 | 7.65 | 69946 | 5298.57 | 1.36% | 0.00 |
| 2025-12-01 | 7.68 | 7.65 | -0.03 | -0.39% | 7.61 | 7.77 | 66340 | 5089.64 | 1.29% | 0.00 |
| 2025-11-28 | 7.50 | 7.68 | 0.18 | 2.40% | 7.44 | 7.68 | 77259 | 5855.42 | 1.50% | 0.00 |
| 2025-11-27 | 7.49 | 7.50 | 0.01 | 0.13% | 7.45 | 7.59 | 64192 | 4834.96 | 1.24% | 0.00 |
| 2025-11-26 | 7.55 | 7.49 | -0.07 | -0.93% | 7.47 | 7.66 | 62711 | 4749.33 | 1.22% | 0.00 |
| 2025-11-25 | 7.49 | 7.56 | 0.10 | 1.34% | 7.49 | 7.68 | 79719 | 6054.66 | 1.55% | 0.00 |
| 2025-11-24 | 7.46 | 7.46 | 0.02 | 0.27% | 7.40 | 7.55 | 91960 | 6870.56 | 1.78% | 0.00 |
| 2025-11-21 | 7.83 | 7.44 | -0.44 | -5.58% | 7.44 | 7.88 | 154406 | 11731.66 | 2.99% | 0.00 |
| 2025-11-20 | 7.91 | 7.88 | -0.02 | -0.25% | 7.83 | 7.97 | 99344 | 7839.16 | 1.93% | 0.00 |
| 2025-11-19 | 8.05 | 7.90 | -0.15 | -1.86% | 7.86 | 8.13 | 139575 | 11106.54 | 2.71% | 0.00 |
| 2025-11-18 | 8.22 | 8.05 | -0.21 | -2.54% | 8.01 | 8.22 | 107356 | 8669.25 | 2.08% | 0.00 |
| 2025-11-17 | 8.16 | 8.26 | 0.11 | 1.35% | 8.03 | 8.31 | 129610 | 10598.28 | 2.51% | 0.00 |
| 2025-11-14 | 8.08 | 8.15 | 0.00 | 0.00% | 8.06 | 8.25 | 106385 | 8692.64 | 2.06% | 0.00 |
| 2025-11-13 | 8.12 | 8.15 | 0.04 | 0.49% | 8.01 | 8.20 | 128222 | 10406.76 | 2.49% | 0.00 |
| 2025-11-12 | 8.22 | 8.11 | -0.09 | -1.10% | 8.10 | 8.34 | 172143 | 14105.79 | 3.34% | 0.00 |
| 2025-11-11 | 8.18 | 8.20 | 0.02 | 0.24% | 8.16 | 8.30 | 140140 | 11523.23 | 2.72% | 0.00 |
| 2025-11-10 | 8.26 | 8.18 | -0.08 | -0.97% | 8.10 | 8.30 | 192268 | 15702.26 | 3.73% | 0.00 |
| 2025-11-07 | 8.06 | 8.26 | 0.15 | 1.85% | 8.06 | 8.26 | 180100 | 14771.66 | 3.49% | 0.00 |
| 2025-11-06 | 8.06 | 8.11 | 0.03 | 0.37% | 8.05 | 8.22 | 156950 | 12766.32 | 3.04% | 0.00 |
| 2025-11-05 | 7.91 | 8.08 | 0.10 | 1.25% | 7.88 | 8.18 | 187317 | 15163.13 | 3.63% | 0.00 |
| 2025-11-04 | 7.94 | 7.98 | 0.01 | 0.13% | 7.90 | 8.08 | 136597 | 10884.55 | 2.65% | 0.00 |
| 2025-11-03 | 7.81 | 7.97 | 0.17 | 2.18% | 7.77 | 8.03 | 125592 | 9955.36 | 2.43% | 0.00 |
| 2025-10-31 | 7.83 | 7.80 | -0.03 | -0.38% | 7.78 | 7.88 | 101161 | 7918.17 | 1.96% | 0.00 |
| 2025-10-30 | 7.92 | 7.83 | -0.14 | -1.76% | 7.78 | 7.92 | 107937 | 8474.01 | 2.09% | 0.00 |
| 2025-10-29 | 7.77 | 7.97 | 0.19 | 2.44% | 7.71 | 8.06 | 232179 | 18477.15 | 4.50% | 0.00 |
| 2025-10-28 | 7.88 | 7.78 | -0.12 | -1.52% | 7.74 | 7.90 | 108268 | 8438.31 | 2.10% | 0.00 |
| 2025-10-27 | 7.69 | 7.90 | 0.19 | 2.46% | 7.62 | 7.97 | 189171 | 14759.82 | 3.67% | 1.00 |
| 2025-10-24 | 7.83 | 7.71 | -0.15 | -1.91% | 7.69 | 7.88 | 135974 | 10545.52 | 2.64% | 0.00 |
| 2025-10-23 | 7.75 | 7.86 | 0.10 | 1.29% | 7.63 | 7.89 | 169033 | 13164.95 | 3.28% | 0.00 |
| 2025-10-22 | 7.62 | 7.76 | 0.08 | 1.04% | 7.60 | 7.86 | 152668 | 11829.73 | 2.96% | 0.00 |
| 2025-10-21 | 7.49 | 7.68 | 0.19 | 2.54% | 7.46 | 7.70 | 121739 | 9272.76 | 2.36% | 0.00 |
| 2025-10-20 | 7.42 | 7.49 | 0.12 | 1.63% | 7.40 | 7.52 | 76772 | 5726.95 | 1.49% | 0.00 |
| 2025-10-17 | 7.56 | 7.37 | -0.24 | -3.15% | 7.35 | 7.57 | 110853 | 8254.17 | 2.15% | 0.00 |
| 2025-10-16 | 7.54 | 7.61 | 0.07 | 0.93% | 7.44 | 7.66 | 140755 | 10649.26 | 2.73% | 0.00 |
| 2025-10-15 | 7.49 | 7.54 | 0.03 | 0.40% | 7.41 | 7.55 | 117297 | 8779.95 | 2.27% | 0.00 |
| 2025-10-14 | 7.56 | 7.51 | 0.06 | 0.81% | 7.48 | 7.67 | 199098 | 15066.14 | 3.86% | 0.00 |
| 2025-10-13 | 7.20 | 7.45 | 0.14 | 1.92% | 7.02 | 7.55 | 159049 | 11705.83 | 3.08% | 0.00 |
| 2025-10-10 | 7.20 | 7.31 | 0.11 | 1.53% | 7.13 | 7.38 | 99549 | 7268.60 | 1.93% | 0.00 |
| 2025-10-09 | 7.27 | 7.20 | 0.01 | 0.14% | 7.18 | 7.27 | 66776 | 4809.88 | 1.29% | 0.00 |
| 2025-09-30 | 7.19 | 7.19 | -0.01 | -0.14% | 7.14 | 7.26 | 54104 | 3890.19 | 1.05% | 0.00 |
| 2025-09-29 | 7.11 | 7.20 | 0.10 | 1.41% | 7.00 | 7.23 | 69636 | 4973.24 | 1.35% | 0.00 |
| 2025-09-26 | 7.03 | 7.10 | 0.05 | 0.71% | 7.01 | 7.16 | 59580 | 4236.64 | 1.16% | 0.00 |
| 2025-09-25 | 7.08 | 7.05 | -0.06 | -0.84% | 7.02 | 7.17 | 56480 | 4009.23 | 1.09% | 0.00 |
| 2025-09-24 | 7.03 | 7.11 | 0.05 | 0.71% | 7.00 | 7.12 | 49738 | 3527.29 | 0.96% | 0.00 |
| 2025-09-23 | 7.17 | 7.06 | -0.09 | -1.26% | 6.91 | 7.17 | 85815 | 6021.40 | 1.66% | 0.00 |
| 2025-09-22 | 7.26 | 7.15 | -0.07 | -0.97% | 7.08 | 7.26 | 68134 | 4869.08 | 1.32% | 0.00 |
| 2025-09-19 | 7.29 | 7.22 | -0.04 | -0.55% | 7.13 | 7.29 | 80553 | 5800.23 | 1.56% | 0.00 |
| 2025-09-18 | 7.39 | 7.26 | -0.13 | -1.76% | 7.20 | 7.40 | 97164 | 7118.58 | 1.88% | 0.00 |
| 2025-09-17 | 7.38 | 7.39 | 0.01 | 0.14% | 7.32 | 7.41 | 58951 | 4347.15 | 1.14% | 0.00 |
| 2025-09-16 | 7.37 | 7.38 | 0.03 | 0.41% | 7.27 | 7.38 | 65303 | 4789.27 | 1.27% | 0.00 |
| 2025-09-15 | 7.35 | 7.35 | 0.02 | 0.27% | 7.32 | 7.40 | 54217 | 3986.71 | 1.05% | 0.00 |
| 2025-09-12 | 7.43 | 7.33 | -0.09 | -1.21% | 7.33 | 7.44 | 55639 | 4105.78 | 1.08% | 0.00 |
| 2025-09-11 | 7.33 | 7.42 | 0.08 | 1.09% | 7.23 | 7.44 | 73766 | 5421.93 | 1.43% | 0.00 |
| 2025-09-10 | 7.36 | 7.34 | -0.02 | -0.27% | 7.29 | 7.39 | 58186 | 4266.82 | 1.13% | 0.00 |
| 2025-09-09 | 7.42 | 7.36 | -0.07 | -0.94% | 7.30 | 7.44 | 67905 | 5001.11 | 1.32% | 0.00 |
| 2025-09-08 | 7.41 | 7.43 | 0.01 | 0.13% | 7.35 | 7.47 | 80205 | 5945.83 | 1.55% | 0.00 |
| 2025-09-05 | 7.25 | 7.42 | 0.18 | 2.49% | 7.21 | 7.42 | 103976 | 7632.72 | 2.02% | 0.00 |
| 2025-09-04 | 7.18 | 7.24 | 0.05 | 0.70% | 7.11 | 7.33 | 104033 | 7535.02 | 2.02% | 0.00 |
| 2025-09-03 | 7.33 | 7.19 | -0.13 | -1.78% | 7.16 | 7.34 | 89833 | 6498.25 | 1.74% | 0.00 |
| 2025-09-02 | 7.41 | 7.32 | -0.11 | -1.48% | 7.19 | 7.44 | 141896 | 10356.81 | 2.75% | 0.00 |
| 2025-09-01 | 7.53 | 7.43 | -0.08 | -1.07% | 7.40 | 7.55 | 130281 | 9731.13 | 2.53% | 0.00 |
| 2025-08-29 | 7.53 | 7.51 | -0.05 | -0.66% | 7.45 | 7.58 | 108798 | 8159.13 | 2.11% | 0.00 |
| 2025-08-28 | 7.63 | 7.56 | -0.07 | -0.92% | 7.31 | 7.75 | 197994 | 14888.80 | 3.84% | 0.00 |
| 2025-08-27 | 7.96 | 7.63 | -0.34 | -4.27% | 7.61 | 7.99 | 195533 | 15329.15 | 3.79% | 0.00 |
| 2025-08-26 | 7.94 | 7.97 | 0.04 | 0.50% | 7.93 | 8.09 | 217869 | 17467.31 | 4.22% | 25.00 |
| 2025-08-25 | 7.91 | 7.93 | 0.00 | 0.00% | 7.80 | 7.96 | 179676 | 14172.06 | 3.48% | 0.00 |
| 2025-08-22 | 7.98 | 7.93 | -0.05 | -0.63% | 7.85 | 7.98 | 140330 | 11087.61 | 2.72% | 0.00 |
| 2025-08-21 | 7.99 | 7.98 | 0.00 | 0.00% | 7.95 | 8.05 | 137700 | 11016.11 | 2.67% | 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。
