| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 5.49 | 5.43 | -0.09 | -1.63% | 5.30 | 5.52 | 73058 | 3943.08 | 2.21% | 0.00 |
| 2025-04-25 | 5.65 | 5.52 | -0.13 | -2.30% | 5.51 | 5.71 | 91594 | 5110.25 | 2.77% | 0.00 |
| 2025-04-24 | 5.60 | 5.65 | -0.01 | -0.18% | 5.59 | 5.75 | 85454 | 4843.07 | 2.58% | 0.00 |
| 2025-04-23 | 5.52 | 5.66 | 0.13 | 2.35% | 5.52 | 5.68 | 107563 | 6033.85 | 3.25% | 0.00 |
| 2025-04-22 | 5.39 | 5.53 | 0.10 | 1.84% | 5.38 | 5.72 | 131114 | 7224.16 | 3.97% | 0.00 |
| 2025-04-21 | 5.31 | 5.43 | 0.24 | 4.62% | 5.23 | 5.47 | 115388 | 6180.47 | 3.52% | 0.00 |
| 2025-04-18 | 5.22 | 5.19 | -0.06 | -1.14% | 5.11 | 5.26 | 80276 | 4156.66 | 2.45% | 0.00 |
| 2025-04-17 | 5.19 | 5.25 | 0.05 | 0.96% | 5.15 | 5.30 | 73762 | 3883.39 | 2.25% | 0.00 |
| 2025-04-16 | 5.25 | 5.20 | -0.08 | -1.52% | 5.11 | 5.28 | 73954 | 3842.83 | 2.26% | 0.00 |
| 2025-04-15 | 5.24 | 5.28 | 0.08 | 1.54% | 5.16 | 5.31 | 66648 | 3496.48 | 2.03% | 0.00 |
| 2025-04-14 | 5.16 | 5.20 | 0.14 | 2.77% | 5.16 | 5.29 | 71022 | 3703.03 | 2.17% | 0.00 |
| 2025-04-11 | 5.17 | 5.06 | -0.05 | -0.98% | 5.05 | 5.18 | 70302 | 3591.76 | 2.14% | 0.00 |
| 2025-04-10 | 4.99 | 5.11 | 0.21 | 4.29% | 4.99 | 5.27 | 125845 | 6484.44 | 3.84% | 0.00 |
| 2025-04-09 | 4.67 | 4.90 | 0.16 | 3.38% | 4.30 | 4.95 | 136584 | 6335.51 | 4.17% | 0.00 |
| 2025-04-08 | 4.70 | 4.74 | 0.14 | 3.04% | 4.65 | 5.01 | 117756 | 5676.90 | 3.59% | 0.00 |
| 2025-04-07 | 5.57 | 4.60 | -1.12 | -19.58% | 4.58 | 5.57 | 183458 | 8994.42 | 5.60% | 0.00 |
| 2025-04-03 | 5.66 | 5.72 | 0.01 | 0.18% | 5.60 | 5.79 | 51660 | 2941.60 | 1.58% | 0.00 |
| 2025-04-02 | 5.70 | 5.71 | 0.01 | 0.18% | 5.66 | 5.79 | 47179 | 2702.55 | 1.44% | 0.00 |
| 2025-04-01 | 5.60 | 5.70 | 0.13 | 2.33% | 5.57 | 5.82 | 76079 | 4357.10 | 2.32% | 0.00 |
| 2025-03-31 | 5.61 | 5.57 | -0.07 | -1.24% | 5.46 | 5.64 | 72573 | 4021.09 | 2.21% | 0.00 |
| 2025-03-28 | 5.84 | 5.64 | -0.20 | -3.42% | 5.64 | 5.88 | 75101 | 4290.71 | 2.29% | 0.00 |
| 2025-03-27 | 5.84 | 5.84 | 0.05 | 0.86% | 5.71 | 5.95 | 109137 | 6381.07 | 3.33% | 0.00 |
| 2025-03-26 | 5.54 | 5.79 | 0.28 | 5.08% | 5.50 | 5.85 | 110845 | 6379.77 | 3.38% | 0.00 |
| 2025-03-25 | 5.44 | 5.51 | 0.07 | 1.29% | 5.37 | 5.55 | 61247 | 3350.67 | 1.87% | 0.00 |
| 2025-03-24 | 5.71 | 5.44 | -0.28 | -4.90% | 5.33 | 5.76 | 87947 | 4844.03 | 2.68% | 0.00 |
| 2025-03-21 | 5.83 | 5.72 | -0.16 | -2.72% | 5.70 | 5.89 | 88480 | 5095.97 | 2.70% | 0.00 |
| 2025-03-20 | 5.82 | 5.88 | 0.06 | 1.03% | 5.73 | 5.92 | 86192 | 5038.97 | 2.63% | 0.00 |
| 2025-03-19 | 5.93 | 5.82 | -0.10 | -1.69% | 5.78 | 5.94 | 73950 | 4324.09 | 2.26% | 0.00 |
| 2025-03-18 | 5.92 | 5.92 | 0.01 | 0.17% | 5.86 | 5.93 | 47294 | 2788.99 | 1.44% | 0.00 |
| 2025-03-17 | 5.94 | 5.91 | -0.01 | -0.17% | 5.86 | 5.94 | 54366 | 3205.56 | 1.66% | 0.00 |
| 2025-03-14 | 5.76 | 5.92 | 0.14 | 2.42% | 5.73 | 5.93 | 102027 | 5964.13 | 3.11% | 0.00 |
| 2025-03-13 | 5.78 | 5.78 | 0.03 | 0.52% | 5.62 | 5.79 | 87190 | 4969.81 | 2.66% | 0.00 |
| 2025-03-12 | 5.84 | 5.75 | -0.08 | -1.37% | 5.74 | 5.87 | 78334 | 4540.17 | 2.39% | 0.00 |
| 2025-03-11 | 5.81 | 5.83 | 0.01 | 0.17% | 5.73 | 5.83 | 56729 | 3281.90 | 1.73% | 0.00 |
| 2025-03-10 | 5.83 | 5.82 | -0.01 | -0.17% | 5.78 | 5.90 | 52795 | 3080.24 | 1.61% | 0.00 |
| 2025-03-07 | 5.97 | 5.83 | -0.13 | -2.18% | 5.78 | 5.97 | 73978 | 4331.22 | 2.26% | 0.00 |
| 2025-03-06 | 5.89 | 5.96 | 0.10 | 1.71% | 5.86 | 6.02 | 84873 | 5047.91 | 2.59% | 0.00 |
| 2025-03-05 | 5.93 | 5.86 | -0.09 | -1.51% | 5.80 | 6.00 | 69816 | 4096.25 | 2.13% | 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。
