| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.33 | 2.37 | 0.02 | 0.85% | 2.31 | 2.39 | 116835 | 2763.05 | 1.41% |
| 2025-04-02 | 2.36 | 2.35 | -0.01 | -0.42% | 2.33 | 2.36 | 66929 | 1571.33 | 0.81% |
| 2025-04-01 | 2.33 | 2.36 | 0.03 | 1.29% | 2.33 | 2.38 | 118630 | 2795.44 | 1.43% |
| 2025-03-31 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.38 | 101494 | 2376.95 | 1.22% |
| 2025-03-28 | 2.42 | 2.37 | -0.05 | -2.07% | 2.37 | 2.43 | 111910 | 2670.04 | 1.35% |
| 2025-03-27 | 2.44 | 2.42 | -0.02 | -0.82% | 2.38 | 2.44 | 141730 | 3419.73 | 1.71% |
| 2025-03-26 | 2.38 | 2.44 | 0.06 | 2.52% | 2.37 | 2.46 | 203449 | 4942.26 | 2.45% |
| 2025-03-25 | 2.37 | 2.38 | 0.00 | 0.00% | 2.35 | 2.40 | 135723 | 3218.91 | 1.64% |
| 2025-03-24 | 2.49 | 2.38 | -0.10 | -4.03% | 2.35 | 2.49 | 228347 | 5466.67 | 2.75% |
| 2025-03-21 | 2.50 | 2.48 | -0.03 | -1.20% | 2.46 | 2.52 | 131251 | 3267.13 | 1.58% |
| 2025-03-20 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.53 | 143372 | 3594.44 | 1.73% |
| 2025-03-19 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.51 | 97009 | 2416.99 | 1.17% |
| 2025-03-18 | 2.52 | 2.50 | -0.01 | -0.40% | 2.48 | 2.53 | 117725 | 2935.92 | 1.42% |
| 2025-03-17 | 2.48 | 2.51 | 0.04 | 1.62% | 2.47 | 2.53 | 232484 | 5835.11 | 2.80% |
| 2025-03-14 | 2.41 | 2.47 | 0.05 | 2.07% | 2.41 | 2.48 | 219407 | 5377.28 | 2.64% |
| 2025-03-13 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 140779 | 3397.74 | 1.70% |
| 2025-03-12 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.45 | 97876 | 2376.19 | 1.18% |
| 2025-03-11 | 2.42 | 2.44 | 0.01 | 0.41% | 2.39 | 2.44 | 124440 | 3008.35 | 1.50% |
| 2025-03-10 | 2.42 | 2.43 | 0.03 | 1.25% | 2.40 | 2.46 | 168367 | 4089.18 | 2.03% |
| 2025-03-07 | 2.43 | 2.40 | -0.05 | -2.04% | 2.39 | 2.44 | 149417 | 3602.67 | 1.80% |
| 2025-03-06 | 2.41 | 2.45 | 0.05 | 2.08% | 2.38 | 2.45 | 185885 | 4495.60 | 2.24% |
| 2025-03-05 | 2.45 | 2.40 | -0.04 | -1.64% | 2.35 | 2.46 | 228807 | 5460.55 | 2.76% |
| 2025-03-04 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.48 | 144784 | 3536.46 | 1.74% |
| 2025-03-03 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.52 | 192144 | 4769.99 | 2.31% |
| 2025-02-28 | 2.51 | 2.47 | -0.05 | -1.98% | 2.45 | 2.54 | 242134 | 6029.66 | 2.92% |
| 2025-02-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.49 | 2.58 | 215156 | 5433.18 | 2.59% |
| 2025-02-26 | 2.48 | 2.55 | 0.09 | 3.66% | 2.47 | 2.58 | 310808 | 7877.60 | 3.74% |
| 2025-02-25 | 2.43 | 2.46 | 0.01 | 0.41% | 2.42 | 2.50 | 193464 | 4770.52 | 2.33% |
| 2025-02-24 | 2.40 | 2.45 | 0.03 | 1.24% | 2.40 | 2.49 | 209034 | 5134.31 | 2.52% |
| 2025-02-21 | 2.46 | 2.42 | -0.03 | -1.22% | 2.38 | 2.46 | 194837 | 4703.48 | 2.35% |
| 2025-02-20 | 2.46 | 2.45 | -0.02 | -0.81% | 2.42 | 2.47 | 121000 | 2959.24 | 1.46% |
| 2025-02-19 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.47 | 123141 | 3005.99 | 1.48% |
| 2025-02-18 | 2.51 | 2.42 | -0.09 | -3.59% | 2.42 | 2.53 | 171198 | 4223.31 | 2.06% |
| 2025-02-17 | 2.44 | 2.51 | 0.07 | 2.87% | 2.43 | 2.53 | 251104 | 6259.57 | 3.03% |
| 2025-02-14 | 2.48 | 2.44 | -0.05 | -2.01% | 2.42 | 2.50 | 197927 | 4857.64 | 2.38% |
| 2025-02-13 | 2.47 | 2.49 | 0.00 | 0.00% | 2.46 | 2.54 | 302695 | 7574.99 | 3.65% |
| 2025-02-12 | 2.43 | 2.49 | 0.05 | 2.05% | 2.41 | 2.49 | 184026 | 4515.43 | 2.22% |
| 2025-02-11 | 2.50 | 2.44 | -0.05 | -2.01% | 2.42 | 2.51 | 145010 | 3543.05 | 1.75% |
| 2025-02-10 | 2.43 | 2.49 | 0.07 | 2.89% | 2.43 | 2.49 | 193522 | 4767.60 | 2.33% |
| 2025-02-07 | 2.38 | 2.42 | 0.04 | 1.68% | 2.36 | 2.44 | 232810 | 5627.65 | 2.80% |
| 2025-02-06 | 2.36 | 2.38 | 0.02 | 0.85% | 2.31 | 2.41 | 174819 | 4119.69 | 2.11% |
| 2025-02-05 | 2.34 | 2.36 | 0.05 | 2.16% | 2.31 | 2.37 | 157471 | 3694.97 | 1.90% |
| 2025-01-27 | 2.34 | 2.31 | -0.02 | -0.86% | 2.31 | 2.39 | 142987 | 3354.84 | 1.72% |
| 2025-01-24 | 2.33 | 2.33 | 0.00 | 0.00% | 2.30 | 2.35 | 145720 | 3386.29 | 1.76% |
| 2025-01-23 | 2.35 | 2.33 | 0.00 | 0.00% | 2.32 | 2.39 | 213833 | 5038.73 | 2.58% |
| 2025-01-22 | 2.41 | 2.33 | -0.09 | -3.72% | 2.31 | 2.41 | 231617 | 5437.50 | 2.79% |
| 2025-01-21 | 2.39 | 2.42 | 0.03 | 1.26% | 2.37 | 2.48 | 379284 | 9201.56 | 4.57% |
| 2025-01-20 | 2.37 | 2.39 | 0.03 | 1.27% | 2.29 | 2.43 | 206148 | 4888.25 | 2.48% |
| 2025-01-17 | 2.36 | 2.36 | -0.02 | -0.84% | 2.33 | 2.41 | 168675 | 4000.32 | 2.03% |
| 2025-01-16 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.43 | 175874 | 4221.34 | 2.12% |
| 2025-01-15 | 2.36 | 2.37 | -0.01 | -0.42% | 2.33 | 2.41 | 169289 | 4000.27 | 2.04% |
| 2025-01-14 | 2.31 | 2.38 | 0.08 | 3.48% | 2.30 | 2.38 | 207949 | 4894.72 | 2.51% |
| 2025-01-13 | 2.25 | 2.30 | 0.03 | 1.32% | 2.20 | 2.31 | 161365 | 3664.69 | 1.94% |
| 2025-01-10 | 2.38 | 2.27 | -0.12 | -5.02% | 2.27 | 2.40 | 197012 | 4582.25 | 2.37% |
| 2025-01-09 | 2.35 | 2.39 | 0.02 | 0.84% | 2.32 | 2.41 | 176136 | 4189.21 | 2.12% |
| 2025-01-08 | 2.36 | 2.37 | 0.00 | 0.00% | 2.29 | 2.39 | 189896 | 4456.57 | 2.29% |
| 2025-01-07 | 2.30 | 2.37 | 0.07 | 3.04% | 2.27 | 2.38 | 195187 | 4543.13 | 2.35% |
| 2025-01-06 | 2.27 | 2.30 | 0.01 | 0.44% | 2.19 | 2.35 | 233845 | 5335.24 | 2.82% |
| 2025-01-03 | 2.42 | 2.29 | -0.12 | -4.98% | 2.28 | 2.44 | 296755 | 6936.33 | 3.58% |
| 2025-01-02 | 2.41 | 2.41 | 0.01 | 0.42% | 2.39 | 2.52 | 366332 | 9029.31 | 4.41% |
| 2024-12-31 | 2.45 | 2.40 | -0.04 | -1.64% | 2.39 | 2.52 | 258230 | 6301.79 | 3.11% |
| 2024-12-30 | 2.54 | 2.44 | -0.08 | -3.17% | 2.39 | 2.55 | 301315 | 7302.21 | 3.63% |
| 2024-12-27 | 2.47 | 2.52 | 0.07 | 2.86% | 2.44 | 2.58 | 275356 | 6965.48 | 3.32% |
| 2024-12-26 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.49 | 209728 | 5169.13 | 2.53% |
| 2024-12-25 | 2.51 | 2.46 | -0.06 | -2.38% | 2.40 | 2.52 | 268833 | 6583.39 | 3.24% |
| 2024-12-24 | 2.55 | 2.52 | -0.05 | -1.95% | 2.46 | 2.58 | 316916 | 7953.55 | 3.82% |
| 2024-12-23 | 2.81 | 2.57 | -0.24 | -8.54% | 2.54 | 2.81 | 469192 | 12315.21 | 5.65% |
| 2024-12-20 | 2.83 | 2.81 | -0.04 | -1.40% | 2.80 | 2.87 | 198240 | 5610.83 | 2.39% |
| 2024-12-19 | 2.85 | 2.85 | -0.02 | -0.70% | 2.77 | 2.87 | 231206 | 6521.15 | 2.79% |
| 2024-12-18 | 2.87 | 2.87 | 0.00 | 0.00% | 2.76 | 2.94 | 298780 | 8545.11 | 3.60% |
| 2024-12-17 | 3.11 | 2.87 | -0.24 | -7.72% | 2.85 | 3.12 | 431481 | 12635.22 | 5.20% |
| 2024-12-16 | 3.08 | 3.11 | 0.03 | 0.97% | 3.04 | 3.20 | 325706 | 10168.00 | 3.92% |
| 2024-12-13 | 3.20 | 3.08 | -0.15 | -4.64% | 3.05 | 3.22 | 463646 | 14390.75 | 5.59% |
| 2024-12-12 | 3.11 | 3.23 | 0.12 | 3.86% | 3.07 | 3.25 | 527498 | 16847.54 | 6.36% |
| 2024-12-11 | 2.97 | 3.11 | 0.15 | 5.07% | 2.93 | 3.13 | 425376 | 13123.17 | 5.12% |
| 2024-12-10 | 3.10 | 2.96 | -0.01 | -0.34% | 2.95 | 3.15 | 368969 | 11243.14 | 4.45% |
| 2024-12-09 | 3.08 | 2.97 | -0.11 | -3.57% | 2.93 | 3.13 | 343283 | 10268.83 | 4.14% |
| 2024-12-06 | 2.99 | 3.08 | 0.09 | 3.01% | 2.99 | 3.11 | 351403 | 10768.62 | 4.23% |
| 2024-12-05 | 2.89 | 2.99 | 0.07 | 2.40% | 2.89 | 2.99 | 191904 | 5647.88 | 2.31% |
| 2024-12-04 | 2.97 | 2.92 | -0.07 | -2.34% | 2.90 | 3.00 | 300894 | 8914.25 | 3.63% |
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。
