| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 7.95 | 7.98 | 0.00 | 0.00% | 7.88 | 7.99 | 120693 | 9588.14 | 2.34% | 0.00 |
| 2025-08-19 | 8.01 | 7.98 | -0.02 | -0.25% | 7.90 | 8.02 | 146626 | 11659.25 | 2.84% | 44.00 |
| 2025-08-18 | 8.02 | 8.00 | 0.03 | 0.38% | 7.94 | 8.07 | 247996 | 19806.52 | 4.81% | 0.00 |
| 2025-08-15 | 7.74 | 7.97 | 0.23 | 2.97% | 7.72 | 7.98 | 163116 | 12891.67 | 3.16% | 0.00 |
| 2025-08-14 | 7.90 | 7.74 | -0.16 | -2.03% | 7.73 | 7.93 | 127042 | 9918.11 | 2.46% | 0.00 |
| 2025-08-13 | 7.93 | 7.90 | -0.01 | -0.13% | 7.88 | 7.96 | 109795 | 8684.20 | 2.13% | 0.00 |
| 2025-08-12 | 7.90 | 7.91 | -0.01 | -0.13% | 7.83 | 7.94 | 103677 | 8178.40 | 2.01% | 0.00 |
| 2025-08-11 | 7.90 | 7.92 | 0.02 | 0.25% | 7.83 | 7.94 | 133420 | 10518.59 | 2.59% | 0.00 |
| 2025-08-08 | 7.78 | 7.90 | 0.16 | 2.07% | 7.74 | 7.94 | 176791 | 13892.09 | 3.43% | 0.00 |
| 2025-08-07 | 7.84 | 7.74 | -0.08 | -1.02% | 7.70 | 7.88 | 113958 | 8843.56 | 2.21% | 0.00 |
| 2025-08-06 | 7.80 | 7.82 | 0.03 | 0.39% | 7.75 | 7.84 | 120784 | 9415.32 | 2.34% | 0.00 |
| 2025-08-05 | 7.74 | 7.79 | 0.08 | 1.04% | 7.68 | 7.83 | 147424 | 11435.50 | 2.86% | 0.00 |
| 2025-08-04 | 7.53 | 7.71 | 0.17 | 2.25% | 7.53 | 7.75 | 176453 | 13568.75 | 3.42% | 0.00 |
| 2025-08-01 | 7.41 | 7.54 | 0.12 | 1.62% | 7.41 | 7.55 | 102653 | 7704.18 | 1.99% | 0.00 |
| 2025-07-31 | 7.55 | 7.42 | -0.12 | -1.59% | 7.40 | 7.58 | 96978 | 7255.84 | 1.88% | 0.00 |
| 2025-07-30 | 7.58 | 7.54 | -0.06 | -0.79% | 7.46 | 7.61 | 99716 | 7518.75 | 1.93% | 0.00 |
| 2025-07-29 | 7.65 | 7.60 | -0.05 | -0.65% | 7.48 | 7.67 | 120950 | 9126.01 | 2.35% | 0.00 |
| 2025-07-28 | 7.62 | 7.65 | 0.05 | 0.66% | 7.57 | 7.67 | 98350 | 7504.34 | 1.91% | 0.00 |
| 2025-07-25 | 7.65 | 7.60 | -0.05 | -0.65% | 7.54 | 7.66 | 120177 | 9107.05 | 2.33% | 0.00 |
| 2025-07-24 | 7.67 | 7.65 | 0.00 | 0.00% | 7.62 | 7.69 | 117353 | 8976.25 | 2.28% | 0.00 |
| 2025-07-23 | 7.72 | 7.65 | -0.10 | -1.29% | 7.62 | 7.77 | 150525 | 11577.22 | 2.92% | 0.00 |
| 2025-07-22 | 7.74 | 7.75 | 0.01 | 0.13% | 7.61 | 7.76 | 135319 | 10409.81 | 2.63% | 0.00 |
| 2025-07-21 | 7.63 | 7.74 | 0.11 | 1.44% | 7.61 | 7.75 | 180475 | 13875.37 | 3.50% | 0.00 |
| 2025-07-18 | 7.62 | 7.63 | 0.04 | 0.53% | 7.54 | 7.64 | 134889 | 10220.26 | 2.62% | 0.00 |
| 2025-07-17 | 7.59 | 7.59 | 0.01 | 0.13% | 7.53 | 7.61 | 123958 | 9389.19 | 2.40% | 0.00 |
| 2025-07-16 | 7.75 | 7.58 | -0.11 | -1.43% | 7.55 | 7.75 | 169915 | 12951.12 | 3.30% | 0.00 |
| 2025-07-15 | 7.87 | 7.69 | -0.18 | -2.29% | 7.63 | 7.89 | 195865 | 15106.89 | 3.80% | 0.00 |
| 2025-07-14 | 7.85 | 7.87 | 0.04 | 0.51% | 7.81 | 7.99 | 208794 | 16472.22 | 4.05% | 0.00 |
| 2025-07-11 | 7.90 | 7.83 | -0.28 | -3.45% | 7.69 | 7.92 | 352958 | 27483.28 | 6.85% | 0.00 |
| 2025-07-10 | 8.22 | 8.11 | -0.12 | -1.46% | 8.08 | 8.40 | 271720 | 22223.83 | 5.27% | 0.00 |
| 2025-07-09 | 8.00 | 8.23 | 0.22 | 2.75% | 7.95 | 8.53 | 391092 | 32167.11 | 7.59% | 4.00 |
| 2025-07-08 | 7.94 | 8.01 | 0.04 | 0.50% | 7.78 | 8.03 | 213324 | 16869.71 | 4.14% | 20.00 |
| 2025-07-07 | 7.88 | 7.97 | 0.13 | 1.66% | 7.76 | 7.97 | 208718 | 16403.57 | 4.05% | 0.00 |
| 2025-07-04 | 7.77 | 7.84 | 0.02 | 0.26% | 7.73 | 8.02 | 224253 | 17714.70 | 4.35% | 0.00 |
| 2025-07-03 | 7.74 | 7.82 | 0.09 | 1.16% | 7.69 | 7.92 | 160927 | 12563.33 | 3.12% | 0.00 |
| 2025-07-02 | 7.64 | 7.73 | 0.06 | 0.78% | 7.61 | 7.78 | 132846 | 10234.80 | 2.58% | 0.00 |
| 2025-07-01 | 7.73 | 7.67 | -0.04 | -0.52% | 7.61 | 7.77 | 124220 | 9524.65 | 2.41% | 0.00 |
| 2025-06-30 | 7.64 | 7.71 | 0.16 | 2.12% | 7.61 | 7.74 | 121190 | 9297.07 | 2.35% | 0.00 |
| 2025-06-27 | 7.49 | 7.55 | 0.06 | 0.80% | 7.49 | 7.68 | 127449 | 9648.04 | 2.47% | 0.00 |
| 2025-06-26 | 7.54 | 7.49 | -0.07 | -0.93% | 7.42 | 7.58 | 100835 | 7566.64 | 1.96% | 0.00 |
| 2025-06-25 | 7.50 | 7.56 | 0.06 | 0.80% | 7.44 | 7.56 | 123428 | 9273.17 | 2.39% | 0.00 |
| 2025-06-24 | 7.45 | 7.50 | 0.10 | 1.35% | 7.38 | 7.52 | 137046 | 10253.01 | 2.66% | 0.00 |
| 2025-06-23 | 7.16 | 7.40 | 0.20 | 2.78% | 7.11 | 7.44 | 109949 | 8054.60 | 2.13% | 0.00 |
| 2025-06-20 | 7.31 | 7.20 | -0.05 | -0.69% | 7.20 | 7.48 | 117330 | 8592.45 | 2.28% | 0.00 |
| 2025-06-19 | 7.52 | 7.25 | -0.28 | -3.72% | 7.21 | 7.58 | 152297 | 11221.69 | 2.95% | 0.00 |
| 2025-06-18 | 7.36 | 7.53 | 0.13 | 1.76% | 7.31 | 7.57 | 140036 | 10463.29 | 2.72% | 0.00 |
| 2025-06-17 | 7.39 | 7.40 | 0.02 | 0.27% | 7.33 | 7.42 | 61165 | 4511.14 | 1.19% | 0.00 |
| 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 |
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。
