| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.63 | 6.60 | -0.08 | -1.20% | 6.57 | 6.75 | 91539 | 6067.43 | 2.77% | 0.00 |
| 2025-12-11 | 6.80 | 6.68 | -0.13 | -1.91% | 6.65 | 6.85 | 95606 | 6414.04 | 2.89% | 0.00 |
| 2025-12-10 | 6.96 | 6.81 | -0.19 | -2.71% | 6.78 | 7.07 | 83186 | 5735.90 | 2.52% | 0.00 |
| 2025-12-09 | 7.00 | 7.00 | 0.00 | 0.00% | 6.89 | 7.06 | 73053 | 5106.75 | 2.21% | 0.00 |
| 2025-12-08 | 7.05 | 7.00 | -0.01 | -0.14% | 6.96 | 7.09 | 64570 | 4529.69 | 1.95% | 0.00 |
| 2025-12-05 | 6.84 | 7.01 | 0.24 | 3.55% | 6.75 | 7.03 | 82224 | 5672.41 | 2.49% | 0.00 |
| 2025-12-04 | 6.90 | 6.77 | -0.17 | -2.45% | 6.73 | 6.94 | 69486 | 4733.20 | 2.10% | 0.00 |
| 2025-12-03 | 7.01 | 6.94 | -0.07 | -1.00% | 6.89 | 7.04 | 58618 | 4069.90 | 1.77% | 0.00 |
| 2025-12-02 | 7.05 | 7.01 | -0.02 | -0.28% | 6.96 | 7.05 | 44155 | 3093.43 | 1.34% | 0.00 |
| 2025-12-01 | 6.95 | 7.03 | 0.07 | 1.01% | 6.95 | 7.10 | 75409 | 5319.38 | 2.28% | 0.00 |
| 2025-11-28 | 6.90 | 6.96 | 0.05 | 0.72% | 6.81 | 7.00 | 85539 | 5916.22 | 2.59% | 0.00 |
| 2025-11-27 | 6.72 | 6.91 | 0.21 | 3.13% | 6.71 | 6.96 | 95533 | 6545.60 | 2.89% | 0.00 |
| 2025-11-26 | 6.79 | 6.70 | -0.12 | -1.76% | 6.70 | 6.91 | 77685 | 5268.76 | 2.35% | 30.00 |
| 2025-11-25 | 6.76 | 6.82 | 0.12 | 1.79% | 6.69 | 6.88 | 72530 | 4942.55 | 2.19% | 0.00 |
| 2025-11-24 | 6.69 | 6.70 | 0.06 | 0.90% | 6.61 | 6.79 | 95250 | 6371.12 | 2.88% | 0.00 |
| 2025-11-21 | 7.00 | 6.64 | -0.43 | -6.08% | 6.60 | 7.11 | 166437 | 11263.53 | 5.03% | 0.00 |
| 2025-11-20 | 7.15 | 7.07 | 0.01 | 0.14% | 6.97 | 7.17 | 81937 | 5793.27 | 2.48% | 0.00 |
| 2025-11-19 | 7.17 | 7.06 | -0.11 | -1.53% | 7.03 | 7.26 | 86657 | 6161.45 | 2.62% | 0.00 |
| 2025-11-18 | 7.28 | 7.17 | -0.09 | -1.24% | 7.12 | 7.28 | 96307 | 6901.83 | 2.91% | 0.00 |
| 2025-11-17 | 7.26 | 7.26 | 0.01 | 0.14% | 7.20 | 7.30 | 70069 | 5075.94 | 2.12% | 0.00 |
| 2025-11-14 | 7.28 | 7.25 | -0.05 | -0.68% | 7.24 | 7.43 | 104256 | 7631.18 | 3.15% | 5.00 |
| 2025-11-13 | 7.26 | 7.30 | 0.04 | 0.55% | 7.18 | 7.41 | 127853 | 9314.00 | 3.87% | 0.00 |
| 2025-11-12 | 7.37 | 7.26 | -0.12 | -1.63% | 7.22 | 7.45 | 138381 | 10090.35 | 4.18% | 0.00 |
| 2025-11-11 | 7.21 | 7.38 | 0.21 | 2.93% | 7.17 | 7.41 | 175337 | 12838.68 | 5.30% | 0.00 |
| 2025-11-10 | 7.13 | 7.17 | 0.06 | 0.84% | 7.09 | 7.19 | 99226 | 7087.76 | 3.00% | 0.00 |
| 2025-11-07 | 7.10 | 7.11 | -0.01 | -0.14% | 7.03 | 7.26 | 133335 | 9476.96 | 4.03% | 0.00 |
| 2025-11-06 | 6.94 | 7.12 | 0.18 | 2.59% | 6.87 | 7.24 | 241121 | 17046.51 | 7.29% | 0.00 |
| 2025-11-05 | 6.88 | 6.94 | 0.06 | 0.87% | 6.82 | 6.98 | 88070 | 6086.14 | 2.66% | 0.00 |
| 2025-11-04 | 6.80 | 6.88 | 0.07 | 1.03% | 6.77 | 6.88 | 79507 | 5436.44 | 2.40% | 0.00 |
| 2025-11-03 | 6.77 | 6.81 | 0.04 | 0.59% | 6.74 | 6.84 | 69058 | 4693.78 | 2.09% | 0.00 |
| 2025-10-31 | 6.66 | 6.77 | 0.11 | 1.65% | 6.66 | 6.78 | 83849 | 5642.96 | 2.54% | 0.00 |
| 2025-10-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.63 | 6.76 | 81422 | 5445.38 | 2.46% | 0.00 |
| 2025-10-29 | 6.88 | 6.72 | -0.18 | -2.61% | 6.56 | 6.88 | 150427 | 10030.30 | 4.55% | 0.00 |
| 2025-10-28 | 6.89 | 6.90 | -0.01 | -0.14% | 6.81 | 6.99 | 97253 | 6697.82 | 2.94% | 0.00 |
| 2025-10-27 | 6.92 | 6.91 | -0.04 | -0.58% | 6.83 | 7.03 | 68068 | 4704.60 | 2.06% | 0.00 |
| 2025-10-24 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.10 | 90312 | 6314.64 | 2.73% | 0.00 |
| 2025-10-23 | 6.92 | 6.98 | 0.08 | 1.16% | 6.85 | 6.98 | 103353 | 7142.62 | 3.13% | 0.00 |
| 2025-10-22 | 6.90 | 6.90 | -0.02 | -0.29% | 6.87 | 6.99 | 75371 | 5223.56 | 2.28% | 0.00 |
| 2025-10-21 | 6.81 | 6.92 | 0.16 | 2.37% | 6.73 | 6.92 | 97343 | 6668.71 | 2.94% | 0.00 |
| 2025-10-20 | 6.79 | 6.76 | 0.06 | 0.90% | 6.71 | 6.83 | 73393 | 4969.32 | 2.22% | 0.00 |
| 2025-10-17 | 6.74 | 6.70 | -0.05 | -0.74% | 6.65 | 6.81 | 66624 | 4482.87 | 2.01% | 0.00 |
| 2025-10-16 | 6.81 | 6.75 | -0.06 | -0.88% | 6.69 | 6.85 | 53463 | 3615.91 | 1.62% | 0.00 |
| 2025-10-15 | 6.71 | 6.81 | 0.08 | 1.19% | 6.68 | 6.84 | 76928 | 5220.71 | 2.33% | 0.00 |
| 2025-10-14 | 6.88 | 6.73 | -0.04 | -0.59% | 6.69 | 6.88 | 91913 | 6231.34 | 2.78% | 0.00 |
| 2025-10-13 | 6.50 | 6.77 | 0.01 | 0.15% | 6.48 | 6.80 | 118882 | 7959.78 | 3.60% | 0.00 |
| 2025-10-10 | 6.70 | 6.76 | 0.04 | 0.60% | 6.66 | 6.85 | 98312 | 6671.70 | 2.97% | 0.00 |
| 2025-10-09 | 6.70 | 6.72 | 0.02 | 0.30% | 6.62 | 6.74 | 102193 | 6828.93 | 3.09% | 0.00 |
| 2025-09-30 | 6.71 | 6.70 | 0.02 | 0.30% | 6.62 | 6.78 | 65023 | 4362.33 | 1.97% | 0.00 |
| 2025-09-29 | 6.55 | 6.68 | 0.13 | 1.98% | 6.38 | 6.71 | 81360 | 5378.82 | 2.46% | 0.00 |
| 2025-09-26 | 6.55 | 6.55 | -0.02 | -0.30% | 6.47 | 6.63 | 68763 | 4516.46 | 2.08% | 4.00 |
| 2025-09-25 | 6.65 | 6.57 | -0.08 | -1.20% | 6.55 | 6.72 | 80519 | 5327.06 | 2.43% | 0.00 |
| 2025-09-24 | 6.38 | 6.65 | 0.22 | 3.42% | 6.36 | 6.71 | 126162 | 8317.26 | 3.82% | 0.00 |
| 2025-09-23 | 6.57 | 6.43 | -0.14 | -2.13% | 6.21 | 6.59 | 139626 | 8881.37 | 4.22% | 0.00 |
| 2025-09-22 | 6.72 | 6.57 | -0.17 | -2.52% | 6.49 | 6.76 | 145461 | 9587.57 | 4.40% | 0.00 |
| 2025-09-19 | 6.84 | 6.74 | -0.04 | -0.59% | 6.64 | 6.84 | 153592 | 10321.88 | 4.64% | 0.00 |
| 2025-09-18 | 7.19 | 6.78 | -0.42 | -5.83% | 6.73 | 7.19 | 241814 | 16778.49 | 7.31% | 0.00 |
| 2025-09-17 | 7.10 | 7.20 | 0.17 | 2.42% | 7.03 | 7.49 | 287436 | 20855.72 | 8.69% | 0.00 |
| 2025-09-16 | 7.00 | 7.03 | 0.03 | 0.43% | 6.93 | 7.04 | 101531 | 7109.74 | 3.07% | 0.00 |
| 2025-09-15 | 6.91 | 7.00 | 0.07 | 1.01% | 6.86 | 7.06 | 94344 | 6568.65 | 2.85% | 10.00 |
| 2025-09-12 | 6.91 | 6.93 | 0.02 | 0.29% | 6.85 | 6.96 | 82746 | 5706.31 | 2.50% | 0.00 |
| 2025-09-11 | 6.90 | 6.91 | 0.03 | 0.44% | 6.78 | 7.04 | 116611 | 8045.57 | 3.53% | 0.00 |
| 2025-09-10 | 6.87 | 6.88 | 0.03 | 0.44% | 6.83 | 6.95 | 75554 | 5199.13 | 2.28% | 0.00 |
| 2025-09-09 | 6.86 | 6.85 | -0.04 | -0.58% | 6.75 | 6.93 | 90986 | 6224.21 | 2.75% | 0.00 |
| 2025-09-08 | 6.67 | 6.89 | 0.20 | 2.99% | 6.63 | 6.90 | 155115 | 10573.06 | 4.69% | 0.00 |
| 2025-09-05 | 6.44 | 6.69 | 0.30 | 4.69% | 6.32 | 6.69 | 123262 | 8028.55 | 3.73% | 0.00 |
| 2025-09-04 | 6.40 | 6.39 | 0.02 | 0.31% | 6.32 | 6.50 | 123277 | 7918.23 | 3.73% | 0.00 |
| 2025-09-03 | 6.60 | 6.37 | -0.29 | -4.35% | 6.34 | 6.65 | 140403 | 9063.57 | 4.25% | 0.00 |
| 2025-09-02 | 6.54 | 6.66 | 0.09 | 1.37% | 6.35 | 6.68 | 177135 | 11478.09 | 5.36% | 0.00 |
| 2025-09-01 | 6.50 | 6.57 | 0.09 | 1.39% | 6.44 | 6.63 | 138019 | 9033.06 | 4.17% | 0.00 |
| 2025-08-29 | 6.48 | 6.48 | 0.00 | 0.00% | 6.36 | 6.54 | 114090 | 7341.59 | 3.45% | 0.00 |
| 2025-08-28 | 6.55 | 6.48 | -0.08 | -1.22% | 6.32 | 6.73 | 164643 | 10721.61 | 4.98% | 0.00 |
| 2025-08-27 | 6.87 | 6.56 | -0.29 | -4.23% | 6.56 | 6.89 | 175367 | 11745.38 | 5.30% | 0.00 |
| 2025-08-26 | 6.76 | 6.85 | 0.13 | 1.93% | 6.72 | 6.92 | 149335 | 10230.97 | 4.52% | 0.00 |
| 2025-08-25 | 6.75 | 6.72 | -0.03 | -0.44% | 6.68 | 6.82 | 107404 | 7234.60 | 3.25% | 0.00 |
| 2025-08-22 | 6.79 | 6.75 | -0.04 | -0.59% | 6.73 | 6.86 | 96572 | 6536.38 | 2.92% | 0.00 |
| 2025-08-21 | 6.76 | 6.79 | 0.03 | 0.44% | 6.72 | 6.86 | 103797 | 7043.31 | 3.14% | 0.00 |
| 2025-08-20 | 6.86 | 6.76 | -0.08 | -1.17% | 6.71 | 6.86 | 109058 | 7370.08 | 3.30% | 0.00 |
| 2025-08-19 | 6.94 | 6.84 | -0.05 | -0.73% | 6.73 | 6.94 | 174174 | 11862.02 | 5.27% | 0.00 |
| 2025-08-18 | 6.68 | 6.89 | 0.29 | 4.39% | 6.65 | 7.14 | 344010 | 23618.85 | 10.40% | 0.00 |
| 2025-08-15 | 6.49 | 6.60 | 0.10 | 1.54% | 6.47 | 6.73 | 187567 | 12299.07 | 5.67% | 0.00 |
龙利得(300883)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。
