| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.09 | 3.07 | -0.02 | -0.65% | 3.02 | 3.11 | 273639 | 8388.61 | 3.30% |
| 2025-10-24 | 3.17 | 3.09 | -0.09 | -2.83% | 3.07 | 3.18 | 278200 | 8631.14 | 3.35% |
| 2025-10-23 | 3.19 | 3.18 | -0.02 | -0.63% | 3.11 | 3.22 | 380280 | 12001.25 | 4.58% |
| 2025-10-22 | 3.07 | 3.20 | 0.09 | 2.89% | 3.07 | 3.24 | 472948 | 15054.58 | 5.70% |
| 2025-10-21 | 2.99 | 3.11 | 0.12 | 4.01% | 2.96 | 3.11 | 422341 | 12879.60 | 5.09% |
| 2025-10-20 | 2.96 | 2.99 | 0.04 | 1.36% | 2.95 | 3.01 | 245731 | 7307.70 | 2.96% |
| 2025-10-17 | 2.99 | 2.95 | -0.04 | -1.34% | 2.94 | 3.02 | 305394 | 9089.16 | 3.68% |
| 2025-10-16 | 2.97 | 2.99 | 0.02 | 0.67% | 2.94 | 3.01 | 252316 | 7499.85 | 3.04% |
| 2025-10-15 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 3.04 | 295231 | 8784.57 | 3.56% |
| 2025-10-14 | 2.97 | 2.94 | 0.00 | 0.00% | 2.93 | 3.05 | 399439 | 11953.15 | 4.81% |
| 2025-10-13 | 2.85 | 2.94 | -0.03 | -1.01% | 2.83 | 2.95 | 351678 | 10248.01 | 4.24% |
| 2025-10-10 | 2.90 | 2.97 | 0.06 | 2.06% | 2.86 | 3.02 | 477290 | 14173.85 | 5.75% |
| 2025-10-09 | 2.86 | 2.91 | 0.04 | 1.39% | 2.83 | 2.93 | 453636 | 13155.70 | 5.47% |
| 2025-09-30 | 2.91 | 2.87 | -0.04 | -1.37% | 2.87 | 2.95 | 455586 | 13263.85 | 5.49% |
| 2025-09-29 | 3.00 | 2.91 | -0.15 | -4.90% | 2.88 | 3.04 | 705692 | 20637.20 | 8.50% |
| 2025-09-26 | 3.16 | 3.06 | -0.24 | -7.27% | 3.01 | 3.22 | 1021381 | 31662.31 | 12.31% |
| 2025-09-25 | 3.75 | 3.30 | -0.37 | -10.08% | 3.30 | 3.77 | 1564325 | 53795.97 | 18.85% |
| 2025-09-24 | 3.41 | 3.67 | 0.33 | 9.88% | 3.34 | 3.67 | 1339893 | 47366.17 | 16.14% |
| 2025-09-23 | 3.06 | 3.34 | 0.30 | 9.87% | 3.06 | 3.34 | 610579 | 19979.10 | 7.36% |
| 2025-09-22 | 3.30 | 3.04 | -0.34 | -10.06% | 3.04 | 3.30 | 1469295 | 45802.36 | 17.70% |
| 2025-09-19 | 3.12 | 3.38 | 0.31 | 10.10% | 3.06 | 3.38 | 1528154 | 50325.02 | 18.41% |
| 2025-09-18 | 3.24 | 3.07 | -0.10 | -3.15% | 3.02 | 3.49 | 1100316 | 35840.17 | 13.26% |
| 2025-09-17 | 3.13 | 3.17 | 0.04 | 1.28% | 3.04 | 3.17 | 306456 | 9563.89 | 3.69% |
| 2025-09-16 | 3.04 | 3.13 | 0.09 | 2.96% | 3.04 | 3.15 | 317349 | 9836.01 | 3.82% |
| 2025-09-15 | 3.05 | 3.04 | -0.01 | -0.33% | 2.92 | 3.08 | 282907 | 8470.95 | 3.41% |
| 2025-09-12 | 2.96 | 3.05 | 0.08 | 2.69% | 2.96 | 3.06 | 287958 | 8698.18 | 3.47% |
| 2025-09-11 | 2.91 | 2.97 | 0.06 | 2.06% | 2.87 | 2.97 | 234777 | 6859.10 | 2.83% |
| 2025-09-10 | 2.84 | 2.91 | 0.07 | 2.46% | 2.81 | 2.92 | 292584 | 8437.00 | 3.53% |
| 2025-09-09 | 2.78 | 2.84 | 0.07 | 2.53% | 2.77 | 2.96 | 309320 | 8809.12 | 3.73% |
| 2025-09-08 | 2.73 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 189519 | 5230.75 | 2.28% |
| 2025-09-05 | 2.74 | 2.74 | 0.01 | 0.37% | 2.67 | 2.75 | 177181 | 4793.40 | 2.13% |
| 2025-09-04 | 2.73 | 2.73 | 0.02 | 0.74% | 2.69 | 2.77 | 193729 | 5313.15 | 2.33% |
| 2025-09-03 | 2.78 | 2.71 | -0.06 | -2.17% | 2.70 | 2.82 | 157028 | 4308.95 | 1.89% |
| 2025-09-02 | 2.77 | 2.77 | 0.01 | 0.36% | 2.72 | 2.79 | 193050 | 5319.07 | 2.33% |
| 2025-09-01 | 2.77 | 2.76 | 0.00 | 0.00% | 2.71 | 2.81 | 164706 | 4550.84 | 1.98% |
| 2025-08-29 | 2.83 | 2.76 | -0.05 | -1.78% | 2.76 | 2.84 | 142018 | 3966.19 | 1.71% |
| 2025-08-28 | 2.79 | 2.81 | 0.02 | 0.72% | 2.71 | 2.84 | 209452 | 5839.46 | 2.52% |
| 2025-08-27 | 2.94 | 2.79 | -0.17 | -5.74% | 2.78 | 2.97 | 255155 | 7326.41 | 3.07% |
| 2025-08-26 | 2.95 | 2.96 | 0.00 | 0.00% | 2.90 | 2.97 | 139629 | 4105.13 | 1.68% |
| 2025-08-25 | 2.91 | 2.96 | 0.06 | 2.07% | 2.88 | 3.00 | 190015 | 5615.21 | 2.29% |
| 2025-08-22 | 2.94 | 2.90 | -0.04 | -1.36% | 2.86 | 2.94 | 163969 | 4742.95 | 1.98% |
| 2025-08-21 | 2.93 | 2.94 | 0.02 | 0.68% | 2.89 | 2.95 | 137038 | 4008.32 | 1.65% |
| 2025-08-20 | 2.92 | 2.92 | -0.01 | -0.34% | 2.88 | 2.93 | 141478 | 4103.21 | 1.70% |
| 2025-08-19 | 2.85 | 2.93 | 0.09 | 3.17% | 2.83 | 2.94 | 246793 | 7165.84 | 2.97% |
| 2025-08-18 | 2.86 | 2.84 | -0.01 | -0.35% | 2.82 | 2.88 | 191898 | 5472.75 | 2.31% |
| 2025-08-15 | 2.89 | 2.85 | -0.03 | -1.04% | 2.84 | 2.94 | 228376 | 6580.23 | 2.75% |
| 2025-08-14 | 2.95 | 2.88 | -0.05 | -1.71% | 2.87 | 3.04 | 291472 | 8568.33 | 3.51% |
| 2025-08-13 | 3.00 | 2.93 | -0.05 | -1.68% | 2.92 | 3.00 | 134868 | 3976.10 | 1.62% |
| 2025-08-12 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 3.02 | 187521 | 5567.74 | 2.26% |
| 2025-08-11 | 3.02 | 2.99 | 0.08 | 2.75% | 2.96 | 3.09 | 306033 | 9193.79 | 3.69% |
| 2025-08-08 | 2.92 | 2.91 | 0.00 | 0.00% | 2.87 | 2.92 | 111419 | 3224.94 | 1.34% |
| 2025-08-07 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.92 | 116834 | 3387.39 | 1.41% |
| 2025-08-06 | 2.90 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 105493 | 3049.44 | 1.27% |
| 2025-08-05 | 2.87 | 2.89 | 0.03 | 1.05% | 2.87 | 2.91 | 105619 | 3052.01 | 1.27% |
| 2025-08-04 | 2.84 | 2.86 | 0.02 | 0.70% | 2.80 | 2.87 | 126674 | 3607.23 | 1.53% |
| 2025-08-01 | 2.81 | 2.84 | 0.05 | 1.79% | 2.79 | 2.85 | 162762 | 4599.21 | 1.96% |
| 2025-07-31 | 2.90 | 2.79 | -0.10 | -3.46% | 2.77 | 2.90 | 195051 | 5491.70 | 2.35% |
| 2025-07-30 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.95 | 143265 | 4153.68 | 1.73% |
| 2025-07-29 | 2.91 | 2.91 | 0.01 | 0.34% | 2.87 | 2.93 | 120691 | 3495.37 | 1.45% |
| 2025-07-28 | 2.88 | 2.90 | 0.02 | 0.69% | 2.85 | 2.90 | 100955 | 2909.82 | 1.22% |
| 2025-07-25 | 2.90 | 2.88 | -0.01 | -0.35% | 2.85 | 2.91 | 130032 | 3737.07 | 1.57% |
| 2025-07-24 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 108219 | 3120.08 | 1.30% |
| 2025-07-23 | 2.91 | 2.86 | -0.06 | -2.05% | 2.85 | 2.94 | 133316 | 3847.34 | 1.61% |
| 2025-07-22 | 2.90 | 2.92 | 0.03 | 1.04% | 2.86 | 2.93 | 153140 | 4442.68 | 1.85% |
| 2025-07-21 | 2.85 | 2.89 | 0.05 | 1.76% | 2.84 | 2.91 | 136783 | 3950.66 | 1.65% |
| 2025-07-18 | 2.85 | 2.84 | 0.00 | 0.00% | 2.81 | 2.86 | 110924 | 3143.85 | 1.34% |
| 2025-07-17 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.88 | 111427 | 3177.73 | 1.34% |
| 2025-07-16 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 118944 | 3401.92 | 1.43% |
| 2025-07-15 | 2.87 | 2.85 | -0.04 | -1.38% | 2.79 | 2.90 | 204701 | 5802.67 | 2.47% |
| 2025-07-14 | 2.95 | 2.89 | -0.06 | -2.03% | 2.87 | 2.95 | 171013 | 4949.19 | 2.06% |
| 2025-07-11 | 2.96 | 2.95 | -0.01 | -0.34% | 2.92 | 3.01 | 263839 | 7815.41 | 3.18% |
| 2025-07-10 | 2.89 | 2.96 | 0.07 | 2.42% | 2.87 | 2.98 | 213884 | 6284.79 | 2.58% |
| 2025-07-09 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.90 | 149514 | 4285.10 | 1.80% |
| 2025-07-08 | 2.83 | 2.86 | 0.03 | 1.06% | 2.80 | 2.88 | 151021 | 4282.88 | 1.82% |
| 2025-07-07 | 2.76 | 2.83 | 0.05 | 1.80% | 2.76 | 2.85 | 159441 | 4495.00 | 1.92% |
| 2025-07-04 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.81 | 134822 | 3745.52 | 1.62% |
| 2025-07-03 | 2.80 | 2.79 | 0.00 | 0.00% | 2.76 | 2.83 | 91684 | 2553.75 | 1.10% |
| 2025-07-02 | 2.76 | 2.79 | 0.05 | 1.82% | 2.73 | 2.79 | 148032 | 4091.83 | 1.78% |
| 2025-07-01 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.77 | 110655 | 3023.68 | 1.33% |
| 2025-06-30 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.77 | 104743 | 2873.42 | 1.26% |
大龙地产(600159)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。
