| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 6.64 | 6.50 | -0.10 | -1.52% | 6.48 | 6.65 | 99200 | 6482.55 | 3.00% | 0.00 |
| 2025-08-13 | 6.71 | 6.60 | -0.05 | -0.75% | 6.58 | 6.73 | 78740 | 5222.54 | 2.38% | 0.00 |
| 2025-08-12 | 6.73 | 6.65 | -0.08 | -1.19% | 6.63 | 6.78 | 86215 | 5756.96 | 2.61% | 0.00 |
| 2025-08-11 | 6.65 | 6.73 | 0.09 | 1.36% | 6.58 | 6.76 | 101931 | 6813.20 | 3.08% | 0.00 |
| 2025-08-08 | 6.61 | 6.64 | 0.02 | 0.30% | 6.53 | 6.66 | 87745 | 5789.46 | 2.65% | 0.00 |
| 2025-08-07 | 6.63 | 6.62 | -0.01 | -0.15% | 6.58 | 6.66 | 75201 | 4971.47 | 2.27% | 0.00 |
| 2025-08-06 | 6.65 | 6.63 | 0.01 | 0.15% | 6.57 | 6.69 | 84128 | 5565.00 | 2.54% | 15.00 |
| 2025-08-05 | 6.57 | 6.62 | 0.05 | 0.76% | 6.57 | 6.65 | 86567 | 5717.83 | 2.62% | 0.00 |
| 2025-08-04 | 6.54 | 6.57 | 0.00 | 0.00% | 6.44 | 6.58 | 87007 | 5679.06 | 2.63% | 0.00 |
| 2025-08-01 | 6.41 | 6.57 | 0.17 | 2.66% | 6.40 | 6.62 | 157373 | 10274.49 | 4.76% | 0.00 |
| 2025-07-31 | 6.43 | 6.40 | -0.01 | -0.16% | 6.35 | 6.48 | 106022 | 6805.02 | 3.21% | 20.00 |
| 2025-07-30 | 6.42 | 6.41 | 0.00 | 0.00% | 6.33 | 6.45 | 77410 | 4949.53 | 2.34% | 0.00 |
| 2025-07-29 | 6.46 | 6.41 | -0.06 | -0.93% | 6.33 | 6.50 | 82584 | 5276.49 | 2.50% | 0.00 |
| 2025-07-28 | 6.34 | 6.47 | 0.11 | 1.73% | 6.34 | 6.48 | 108571 | 6977.33 | 3.28% | 29.00 |
| 2025-07-25 | 6.26 | 6.36 | 0.10 | 1.60% | 6.23 | 6.42 | 133106 | 8440.68 | 4.03% | 0.00 |
| 2025-07-24 | 6.17 | 6.26 | 0.08 | 1.29% | 6.17 | 6.28 | 85456 | 5339.97 | 2.58% | 0.00 |
| 2025-07-23 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.26 | 86665 | 5384.47 | 2.62% | 0.00 |
| 2025-07-22 | 6.32 | 6.23 | -0.09 | -1.42% | 6.20 | 6.32 | 95609 | 5959.97 | 2.89% | 0.00 |
| 2025-07-21 | 6.26 | 6.32 | 0.07 | 1.12% | 6.23 | 6.32 | 118080 | 7432.05 | 3.57% | 0.00 |
| 2025-07-18 | 6.31 | 6.25 | -0.05 | -0.79% | 6.20 | 6.34 | 103526 | 6463.50 | 3.13% | 0.00 |
| 2025-07-17 | 6.16 | 6.30 | 0.14 | 2.27% | 6.12 | 6.31 | 163060 | 10173.01 | 4.93% | 0.00 |
| 2025-07-16 | 6.07 | 6.16 | 0.09 | 1.48% | 6.06 | 6.18 | 111499 | 6838.70 | 3.37% | 0.00 |
| 2025-07-15 | 6.22 | 6.07 | -0.18 | -2.88% | 5.99 | 6.25 | 177785 | 10794.98 | 5.38% | 0.00 |
| 2025-07-14 | 6.22 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 133082 | 8280.75 | 4.02% | 0.00 |
| 2025-07-11 | 6.37 | 6.21 | -0.13 | -2.05% | 6.19 | 6.38 | 180838 | 11289.99 | 5.47% | 0.00 |
| 2025-07-10 | 6.45 | 6.34 | -0.15 | -2.31% | 6.30 | 6.48 | 233195 | 14846.21 | 7.05% | 0.00 |
| 2025-07-09 | 6.72 | 6.49 | -0.09 | -1.37% | 6.47 | 6.83 | 307492 | 20196.67 | 9.30% | 0.00 |
| 2025-07-08 | 6.41 | 6.58 | 0.26 | 4.11% | 6.41 | 6.94 | 414475 | 27512.27 | 12.53% | 0.00 |
| 2025-07-07 | 6.20 | 6.32 | 0.12 | 1.94% | 6.20 | 6.33 | 87452 | 5483.93 | 2.64% | 0.00 |
| 2025-07-04 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.25 | 59984 | 3720.70 | 1.81% | 0.00 |
| 2025-07-03 | 6.24 | 6.23 | 0.01 | 0.16% | 6.17 | 6.26 | 49606 | 3083.15 | 1.50% | 0.00 |
| 2025-07-02 | 6.25 | 6.22 | -0.01 | -0.16% | 6.16 | 6.25 | 47821 | 2966.46 | 1.45% | 0.00 |
| 2025-07-01 | 6.26 | 6.23 | 0.01 | 0.16% | 6.13 | 6.30 | 59199 | 3672.22 | 1.79% | 0.00 |
| 2025-06-30 | 6.13 | 6.22 | 0.09 | 1.47% | 6.12 | 6.26 | 76075 | 4723.46 | 2.30% | 0.00 |
| 2025-06-27 | 6.14 | 6.13 | 0.02 | 0.33% | 6.09 | 6.19 | 74380 | 4560.84 | 2.25% | 0.00 |
| 2025-06-26 | 6.07 | 6.11 | 0.06 | 0.99% | 6.04 | 6.15 | 63017 | 3848.97 | 1.91% | 0.00 |
| 2025-06-25 | 6.10 | 6.05 | -0.03 | -0.49% | 6.03 | 6.15 | 61337 | 3728.94 | 1.85% | 0.00 |
| 2025-06-24 | 5.88 | 6.08 | 0.20 | 3.40% | 5.86 | 6.08 | 77576 | 4663.35 | 2.35% | 0.00 |
| 2025-06-23 | 5.70 | 5.88 | 0.17 | 2.98% | 5.68 | 5.90 | 79850 | 4661.10 | 2.41% | 0.00 |
| 2025-06-20 | 5.75 | 5.71 | -0.01 | -0.17% | 5.68 | 5.84 | 58419 | 3356.87 | 1.77% | 0.00 |
| 2025-06-19 | 5.86 | 5.72 | -0.14 | -2.39% | 5.70 | 5.88 | 67385 | 3890.14 | 2.04% | 0.00 |
| 2025-06-18 | 6.03 | 5.86 | -0.14 | -2.33% | 5.82 | 6.03 | 105265 | 6202.55 | 3.18% | 0.00 |
| 2025-06-17 | 6.06 | 6.00 | -0.03 | -0.50% | 5.95 | 6.12 | 72824 | 4378.00 | 2.20% | 0.00 |
| 2025-06-16 | 6.00 | 6.03 | 0.00 | 0.00% | 5.94 | 6.12 | 91678 | 5541.79 | 2.77% | 0.00 |
| 2025-06-13 | 6.15 | 6.03 | -0.14 | -2.27% | 6.00 | 6.22 | 85117 | 5168.50 | 2.57% | 0.00 |
| 2025-06-12 | 6.09 | 6.17 | 0.07 | 1.15% | 6.09 | 6.19 | 89803 | 5520.15 | 2.72% | 0.00 |
| 2025-06-11 | 6.12 | 6.10 | -0.03 | -0.49% | 6.09 | 6.21 | 78323 | 4812.06 | 2.37% | 0.00 |
| 2025-06-10 | 6.20 | 6.13 | -0.07 | -1.13% | 6.01 | 6.25 | 113603 | 6967.56 | 3.44% | 0.00 |
| 2025-06-09 | 6.08 | 6.20 | 0.17 | 2.82% | 6.04 | 6.37 | 156511 | 9683.26 | 4.73% | 0.00 |
| 2025-06-06 | 6.05 | 6.03 | -0.02 | -0.33% | 5.98 | 6.09 | 63538 | 3825.89 | 1.92% | 0.00 |
| 2025-06-05 | 6.09 | 6.05 | -0.05 | -0.82% | 6.02 | 6.19 | 133195 | 8124.85 | 4.03% | 2.00 |
| 2025-06-04 | 5.95 | 6.10 | 0.14 | 2.35% | 5.93 | 6.11 | 94900 | 5723.93 | 2.87% | 0.00 |
| 2025-06-03 | 5.83 | 5.96 | 0.11 | 1.88% | 5.81 | 5.98 | 80898 | 4806.78 | 2.45% | 0.00 |
| 2025-05-30 | 5.94 | 5.85 | -0.11 | -1.85% | 5.81 | 5.97 | 63252 | 3707.71 | 1.91% | 0.00 |
| 2025-05-29 | 5.83 | 5.96 | 0.08 | 1.36% | 5.83 | 5.99 | 90481 | 5377.45 | 2.74% | 0.00 |
| 2025-05-28 | 5.94 | 5.88 | -0.07 | -1.18% | 5.84 | 5.98 | 71492 | 4212.77 | 2.16% | 0.00 |
| 2025-05-27 | 5.88 | 5.95 | 0.08 | 1.36% | 5.88 | 5.99 | 74662 | 4438.35 | 2.26% | 0.00 |
| 2025-05-26 | 5.86 | 5.87 | 0.04 | 0.69% | 5.79 | 5.94 | 59882 | 3517.61 | 1.81% | 0.00 |
| 2025-05-23 | 5.88 | 5.83 | -0.06 | -1.02% | 5.80 | 5.99 | 86363 | 5081.14 | 2.61% | 0.00 |
| 2025-05-22 | 5.90 | 5.89 | -0.06 | -1.01% | 5.86 | 6.08 | 109935 | 6558.82 | 3.32% | 0.00 |
| 2025-05-21 | 6.00 | 5.95 | -0.04 | -0.67% | 5.90 | 6.01 | 86889 | 5172.82 | 2.63% | 0.00 |
| 2025-05-20 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.03 | 113476 | 6784.29 | 3.43% | 0.00 |
| 2025-05-19 | 5.79 | 5.92 | 0.12 | 2.07% | 5.73 | 5.97 | 100560 | 5909.68 | 3.04% | 0.00 |
| 2025-05-16 | 5.78 | 5.80 | -0.03 | -0.51% | 5.74 | 5.89 | 81217 | 4713.47 | 2.46% | 0.00 |
| 2025-05-15 | 5.89 | 5.83 | -0.05 | -0.85% | 5.79 | 5.95 | 150510 | 8817.87 | 4.55% | 0.00 |
| 2025-05-14 | 5.66 | 5.88 | 0.22 | 3.89% | 5.63 | 5.95 | 213103 | 12399.36 | 6.44% | 0.00 |
| 2025-05-13 | 5.79 | 5.66 | -0.07 | -1.22% | 5.64 | 5.79 | 55757 | 3181.74 | 1.69% | 0.00 |
| 2025-05-12 | 5.75 | 5.73 | 0.04 | 0.70% | 5.67 | 5.78 | 58974 | 3369.68 | 1.78% | 0.00 |
| 2025-05-09 | 5.76 | 5.69 | -0.04 | -0.70% | 5.67 | 5.83 | 76529 | 4386.40 | 2.31% | 0.00 |
| 2025-05-08 | 5.61 | 5.73 | 0.07 | 1.24% | 5.61 | 5.77 | 60020 | 3430.14 | 1.82% | 0.00 |
| 2025-05-07 | 5.73 | 5.66 | -0.02 | -0.35% | 5.61 | 5.79 | 87948 | 5015.83 | 2.66% | 0.00 |
| 2025-05-06 | 5.59 | 5.68 | 0.14 | 2.53% | 5.58 | 5.69 | 70395 | 3981.72 | 2.13% | 0.00 |
| 2025-04-30 | 5.58 | 5.54 | -0.03 | -0.54% | 5.52 | 5.65 | 55947 | 3125.08 | 1.69% | 0.00 |
| 2025-04-29 | 5.38 | 5.57 | 0.14 | 2.58% | 5.38 | 5.62 | 58607 | 3255.91 | 1.77% | 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。
