| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.74 | 6.75 | 0.06 | 0.90% | 6.71 | 6.81 | 75195 | 5073.02 | 2.27% | 0.00 |
| 2026-02-02 | 6.77 | 6.69 | -0.07 | -1.04% | 6.67 | 6.86 | 92115 | 6240.52 | 2.79% | 0.00 |
| 2026-01-30 | 6.65 | 6.76 | 0.10 | 1.50% | 6.63 | 6.80 | 95542 | 6424.83 | 2.89% | 0.00 |
| 2026-01-29 | 6.67 | 6.66 | 0.01 | 0.15% | 6.58 | 6.82 | 102815 | 6891.11 | 3.11% | 0.00 |
| 2026-01-28 | 6.81 | 6.65 | -0.17 | -2.49% | 6.63 | 6.85 | 105421 | 7082.90 | 3.19% | 0.00 |
| 2026-01-27 | 6.85 | 6.82 | -0.08 | -1.16% | 6.65 | 6.90 | 104097 | 7039.42 | 3.15% | 0.00 |
| 2026-01-26 | 7.00 | 6.90 | -0.08 | -1.15% | 6.79 | 7.01 | 131236 | 9010.18 | 3.97% | 0.00 |
| 2026-01-23 | 7.01 | 6.98 | -0.05 | -0.71% | 6.94 | 7.02 | 83560 | 5820.35 | 2.53% | 5.00 |
| 2026-01-22 | 6.90 | 7.03 | 0.16 | 2.33% | 6.85 | 7.05 | 142906 | 9963.16 | 4.32% | 0.00 |
| 2026-01-21 | 6.75 | 6.87 | 0.11 | 1.63% | 6.69 | 6.87 | 100984 | 6872.75 | 3.05% | 0.00 |
| 2026-01-20 | 6.80 | 6.76 | -0.03 | -0.44% | 6.70 | 6.83 | 88258 | 5961.89 | 2.67% | 0.00 |
| 2026-01-19 | 6.61 | 6.79 | 0.17 | 2.57% | 6.60 | 6.80 | 108590 | 7318.15 | 3.28% | 0.00 |
| 2026-01-16 | 6.67 | 6.62 | -0.05 | -0.75% | 6.60 | 6.70 | 78019 | 5175.81 | 2.36% | 0.00 |
| 2026-01-15 | 6.62 | 6.67 | 0.02 | 0.30% | 6.60 | 6.69 | 73353 | 4878.30 | 2.22% | 0.00 |
| 2026-01-14 | 6.73 | 6.65 | -0.08 | -1.19% | 6.60 | 6.80 | 146488 | 9820.28 | 4.43% | 0.00 |
| 2026-01-13 | 6.74 | 6.73 | -0.01 | -0.15% | 6.70 | 6.86 | 122711 | 8314.01 | 3.71% | 0.00 |
| 2026-01-12 | 6.71 | 6.74 | 0.02 | 0.30% | 6.67 | 6.75 | 123183 | 8271.19 | 3.73% | 0.00 |
| 2026-01-09 | 6.67 | 6.72 | 0.03 | 0.45% | 6.62 | 6.73 | 93718 | 6257.97 | 2.83% | 0.00 |
| 2026-01-08 | 6.64 | 6.69 | 0.03 | 0.45% | 6.60 | 6.73 | 81458 | 5437.70 | 2.46% | 0.00 |
| 2026-01-07 | 6.72 | 6.66 | -0.06 | -0.89% | 6.63 | 6.72 | 91297 | 6089.66 | 2.76% | 0.00 |
| 2026-01-06 | 6.78 | 6.72 | -0.06 | -0.88% | 6.69 | 6.83 | 113533 | 7662.42 | 3.43% | 0.00 |
| 2026-01-05 | 6.80 | 6.78 | 0.03 | 0.44% | 6.70 | 6.86 | 73134 | 4949.08 | 2.21% | 0.00 |
| 2025-12-31 | 6.73 | 6.75 | 0.02 | 0.30% | 6.61 | 6.91 | 114268 | 7704.51 | 3.46% | 0.00 |
| 2025-12-30 | 6.90 | 6.73 | -0.17 | -2.46% | 6.72 | 6.91 | 90058 | 6105.17 | 2.72% | 0.00 |
| 2025-12-29 | 6.91 | 6.90 | -0.01 | -0.14% | 6.75 | 6.93 | 106415 | 7268.64 | 3.22% | 0.00 |
| 2025-12-26 | 7.05 | 6.91 | -0.15 | -2.12% | 6.88 | 7.09 | 134045 | 9323.20 | 4.05% | 0.00 |
| 2025-12-25 | 7.02 | 7.06 | 0.07 | 1.00% | 6.88 | 7.27 | 238678 | 16853.24 | 7.22% | 0.00 |
| 2025-12-24 | 6.77 | 6.99 | 0.25 | 3.71% | 6.72 | 7.05 | 154287 | 10721.92 | 4.67% | 0.00 |
| 2025-12-23 | 6.72 | 6.74 | 0.03 | 0.45% | 6.70 | 6.84 | 81893 | 5531.43 | 2.48% | 0.00 |
| 2025-12-22 | 6.86 | 6.71 | -0.12 | -1.76% | 6.70 | 6.86 | 61009 | 4118.07 | 1.84% | 0.00 |
| 2025-12-19 | 6.62 | 6.83 | 0.24 | 3.64% | 6.60 | 6.86 | 103281 | 6946.70 | 3.12% | 0.00 |
| 2025-12-18 | 6.45 | 6.59 | 0.12 | 1.85% | 6.42 | 6.66 | 61167 | 4027.11 | 1.85% | 0.00 |
| 2025-12-17 | 6.50 | 6.47 | -0.08 | -1.22% | 6.33 | 6.57 | 60859 | 3914.13 | 1.84% | 0.00 |
| 2025-12-16 | 6.60 | 6.55 | -0.06 | -0.91% | 6.45 | 6.60 | 58956 | 3844.06 | 1.78% | 0.00 |
| 2025-12-15 | 6.58 | 6.61 | 0.01 | 0.15% | 6.52 | 6.66 | 52363 | 3457.36 | 1.58% | 0.00 |
| 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 |
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。
