| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-04 | 5.79 | 5.95 | 0.15 | 2.59% | 5.72 | 5.96 | 92554 | 5450.81 | 2.82% | 0.00 |
| 2025-03-03 | 5.83 | 5.80 | -0.04 | -0.68% | 5.74 | 5.91 | 103204 | 6014.06 | 3.15% | 0.00 |
| 2025-02-28 | 5.93 | 5.84 | -0.10 | -1.68% | 5.81 | 6.08 | 156399 | 9336.29 | 4.77% | 0.00 |
| 2025-02-27 | 6.04 | 5.94 | -0.08 | -1.33% | 5.83 | 6.07 | 141722 | 8409.94 | 4.32% | 110.00 |
| 2025-02-26 | 5.73 | 6.02 | 0.33 | 5.80% | 5.70 | 6.11 | 206413 | 12266.51 | 6.30% | 0.00 |
| 2025-02-25 | 5.75 | 5.69 | -0.07 | -1.22% | 5.63 | 5.84 | 80405 | 4589.45 | 2.45% | 0.00 |
| 2025-02-24 | 5.58 | 5.76 | 0.17 | 3.04% | 5.50 | 5.78 | 125657 | 7132.16 | 3.83% | 0.00 |
| 2025-02-21 | 5.60 | 5.59 | 0.02 | 0.36% | 5.43 | 5.62 | 83932 | 4635.72 | 2.56% | 0.00 |
| 2025-02-20 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.62 | 75069 | 4180.08 | 2.29% | 0.00 |
| 2025-02-19 | 5.39 | 5.50 | 0.12 | 2.23% | 5.37 | 5.54 | 61938 | 3394.69 | 1.89% | 0.00 |
| 2025-02-18 | 5.66 | 5.38 | -0.26 | -4.61% | 5.36 | 5.68 | 91132 | 5010.49 | 2.78% | 0.00 |
| 2025-02-17 | 5.54 | 5.64 | 0.10 | 1.81% | 5.54 | 5.70 | 99214 | 5581.75 | 3.03% | 0.00 |
| 2025-02-14 | 5.55 | 5.54 | 0.00 | 0.00% | 5.50 | 5.59 | 53633 | 2974.12 | 1.64% | 0.00 |
| 2025-02-13 | 5.66 | 5.54 | -0.12 | -2.12% | 5.53 | 5.70 | 71812 | 4021.65 | 2.19% | 0.00 |
| 2025-02-12 | 5.67 | 5.66 | -0.01 | -0.18% | 5.51 | 5.68 | 97144 | 5439.68 | 2.96% | 0.00 |
| 2025-02-11 | 5.60 | 5.67 | 0.08 | 1.43% | 5.49 | 5.69 | 121320 | 6790.86 | 3.70% | 0.00 |
| 2025-02-10 | 5.49 | 5.59 | 0.10 | 1.82% | 5.47 | 5.60 | 68424 | 3792.42 | 2.09% | 0.00 |
| 2025-02-07 | 5.44 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 86028 | 4735.50 | 2.62% | 0.00 |
| 2025-02-06 | 5.39 | 5.44 | 0.05 | 0.93% | 5.30 | 5.45 | 71305 | 3840.92 | 2.17% | 0.00 |
| 2025-02-05 | 5.29 | 5.39 | 0.13 | 2.47% | 5.29 | 5.42 | 67580 | 3634.29 | 2.06% | 0.00 |
| 2025-01-27 | 5.32 | 5.26 | -0.03 | -0.57% | 5.25 | 5.46 | 70718 | 3790.25 | 2.16% | 0.00 |
| 2025-01-24 | 5.27 | 5.29 | 0.06 | 1.15% | 5.17 | 5.33 | 77673 | 4074.62 | 2.37% | 0.00 |
| 2025-01-23 | 5.29 | 5.23 | 0.04 | 0.77% | 5.20 | 5.42 | 97960 | 5201.77 | 2.99% | 0.00 |
| 2025-01-22 | 5.24 | 5.19 | -0.07 | -1.33% | 5.15 | 5.29 | 58151 | 3024.08 | 1.77% | 0.00 |
| 2025-01-21 | 5.44 | 5.26 | -0.16 | -2.95% | 5.20 | 5.50 | 109085 | 5768.83 | 3.33% | 0.00 |
| 2025-01-20 | 5.32 | 5.42 | 0.13 | 2.46% | 5.24 | 5.45 | 92872 | 4999.15 | 2.83% | 0.00 |
| 2025-01-17 | 5.32 | 5.29 | -0.04 | -0.75% | 5.24 | 5.35 | 87615 | 4638.70 | 2.67% | 0.00 |
| 2025-01-16 | 5.34 | 5.33 | 0.02 | 0.38% | 5.28 | 5.44 | 73277 | 3922.85 | 2.23% | 0.00 |
| 2025-01-15 | 5.36 | 5.31 | -0.05 | -0.93% | 5.28 | 5.40 | 74438 | 3976.14 | 2.27% | 0.00 |
| 2025-01-14 | 5.16 | 5.36 | 0.27 | 5.30% | 5.10 | 5.37 | 79283 | 4183.43 | 2.42% | 0.00 |
| 2025-01-13 | 5.02 | 5.09 | 0.08 | 1.60% | 4.82 | 5.11 | 70788 | 3549.52 | 2.16% | 0.00 |
| 2025-01-10 | 5.24 | 5.01 | -0.21 | -4.02% | 5.00 | 5.27 | 67487 | 3461.39 | 2.06% | 0.00 |
| 2025-01-09 | 5.07 | 5.22 | 0.12 | 2.35% | 5.04 | 5.30 | 93194 | 4863.26 | 2.84% | 0.00 |
| 2025-01-08 | 5.10 | 5.10 | -0.04 | -0.78% | 4.92 | 5.17 | 82591 | 4173.21 | 2.52% | 0.00 |
| 2025-01-07 | 4.94 | 5.14 | 0.20 | 4.05% | 4.94 | 5.15 | 80539 | 4066.75 | 2.46% | 0.00 |
| 2025-01-06 | 4.95 | 4.94 | -0.04 | -0.80% | 4.65 | 4.98 | 99702 | 4852.64 | 3.04% | 0.00 |
| 2025-01-03 | 5.35 | 4.98 | -0.36 | -6.74% | 4.96 | 5.41 | 116257 | 5957.56 | 3.55% | 0.00 |
| 2025-01-02 | 5.40 | 5.34 | -0.02 | -0.37% | 5.29 | 5.54 | 80577 | 4361.16 | 2.46% | 0.00 |
| 2024-12-31 | 5.51 | 5.36 | -0.12 | -2.19% | 5.35 | 5.64 | 78790 | 4293.34 | 2.40% | 0.00 |
| 2024-12-30 | 5.62 | 5.48 | -0.15 | -2.66% | 5.39 | 5.67 | 78412 | 4305.31 | 2.39% | 0.00 |
| 2024-12-27 | 5.59 | 5.63 | 0.13 | 2.36% | 5.46 | 5.75 | 96608 | 5449.29 | 2.95% | 0.00 |
| 2024-12-26 | 5.30 | 5.50 | 0.16 | 3.00% | 5.30 | 5.66 | 131153 | 7249.24 | 4.00% | 0.00 |
| 2024-12-25 | 5.59 | 5.34 | -0.25 | -4.47% | 5.20 | 5.60 | 131439 | 7003.52 | 4.01% | 0.00 |
| 2024-12-24 | 5.59 | 5.59 | -0.01 | -0.18% | 5.45 | 5.69 | 124095 | 6883.81 | 3.78% | 0.00 |
| 2024-12-23 | 6.10 | 5.60 | -0.49 | -8.05% | 5.53 | 6.13 | 172967 | 9940.00 | 5.28% | 0.00 |
| 2024-12-20 | 5.98 | 6.09 | 0.12 | 2.01% | 5.96 | 6.19 | 114962 | 7017.49 | 3.51% | 0.00 |
| 2024-12-19 | 5.97 | 5.97 | -0.12 | -1.97% | 5.85 | 6.04 | 129504 | 7714.94 | 3.95% | 0.00 |
| 2024-12-18 | 6.20 | 6.09 | -0.05 | -0.81% | 5.94 | 6.25 | 148777 | 9063.97 | 4.54% | 0.00 |
| 2024-12-17 | 6.60 | 6.14 | -0.52 | -7.81% | 6.12 | 6.61 | 212564 | 13371.87 | 6.48% | 2.00 |
| 2024-12-16 | 6.70 | 6.66 | -0.03 | -0.45% | 6.52 | 6.84 | 294271 | 19683.71 | 8.98% | 0.00 |
| 2024-12-13 | 6.65 | 6.69 | 0.04 | 0.60% | 6.51 | 6.79 | 293961 | 19585.88 | 8.97% | 22.00 |
| 2024-12-12 | 6.34 | 6.65 | 0.32 | 5.06% | 6.32 | 6.66 | 370738 | 24177.29 | 11.31% | 0.00 |
| 2024-12-11 | 6.20 | 6.33 | 0.09 | 1.44% | 6.11 | 6.34 | 160931 | 10108.53 | 4.91% | 0.00 |
| 2024-12-10 | 6.39 | 6.24 | 0.03 | 0.48% | 6.21 | 6.44 | 204216 | 12839.18 | 6.23% | 0.00 |
| 2024-12-09 | 6.32 | 6.21 | -0.16 | -2.51% | 6.14 | 6.35 | 181321 | 11299.53 | 5.53% | 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。
