| 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 | 15.99 | 15.80 | -0.05 | -0.32% | 15.65 | 16.19 | 180645 | 28645.42 | 1.42% |
| 2025-10-24 | 15.88 | 15.85 | 0.12 | 0.76% | 15.61 | 16.01 | 147745 | 23349.92 | 1.16% |
| 2025-10-23 | 15.66 | 15.73 | 0.02 | 0.13% | 15.40 | 15.75 | 126671 | 19702.08 | 1.00% |
| 2025-10-22 | 15.77 | 15.71 | -0.06 | -0.38% | 15.66 | 15.93 | 121428 | 19171.78 | 0.96% |
| 2025-10-21 | 15.87 | 15.77 | -0.12 | -0.76% | 15.62 | 16.13 | 225946 | 35645.30 | 1.78% |
| 2025-10-20 | 15.60 | 15.89 | 0.78 | 5.16% | 15.48 | 16.00 | 372816 | 58988.36 | 2.94% |
| 2025-10-17 | 15.43 | 15.11 | -0.14 | -0.92% | 15.07 | 15.44 | 126844 | 19267.50 | 1.00% |
| 2025-10-16 | 15.18 | 15.25 | 0.07 | 0.46% | 15.05 | 15.32 | 111786 | 16982.96 | 0.88% |
| 2025-10-15 | 15.00 | 15.18 | 0.18 | 1.20% | 14.88 | 15.21 | 95255 | 14382.31 | 0.75% |
| 2025-10-14 | 15.21 | 15.00 | -0.17 | -1.12% | 14.88 | 15.35 | 133608 | 20120.27 | 1.05% |
| 2025-10-13 | 14.48 | 15.17 | -0.06 | -0.39% | 14.48 | 15.21 | 173343 | 25995.11 | 1.36% |
| 2025-10-10 | 15.48 | 15.23 | -0.27 | -1.74% | 15.11 | 15.52 | 180231 | 27546.79 | 1.42% |
| 2025-10-09 | 15.28 | 15.50 | 0.41 | 2.72% | 15.16 | 15.77 | 254757 | 39581.15 | 2.01% |
| 2025-09-30 | 15.08 | 15.09 | 0.21 | 1.41% | 14.81 | 15.24 | 202103 | 30540.06 | 1.59% |
| 2025-09-29 | 14.56 | 14.88 | 0.53 | 3.69% | 14.49 | 14.95 | 248332 | 36640.27 | 1.96% |
| 2025-09-26 | 13.40 | 14.35 | 0.92 | 6.85% | 13.28 | 14.64 | 353846 | 50034.51 | 2.79% |
| 2025-09-25 | 13.79 | 13.43 | -0.36 | -2.61% | 13.39 | 14.06 | 275504 | 37604.01 | 2.17% |
| 2025-09-24 | 13.53 | 13.79 | 0.19 | 1.40% | 13.51 | 13.87 | 131990 | 18170.41 | 1.04% |
| 2025-09-23 | 13.49 | 13.60 | 0.09 | 0.67% | 13.38 | 13.60 | 114002 | 15377.59 | 0.90% |
| 2025-09-22 | 13.71 | 13.51 | -0.18 | -1.31% | 13.43 | 13.75 | 111239 | 15084.67 | 0.88% |
| 2025-09-19 | 13.32 | 13.69 | 0.36 | 2.70% | 13.30 | 13.73 | 176931 | 24030.59 | 1.39% |
| 2025-09-18 | 13.60 | 13.33 | -0.36 | -2.63% | 13.28 | 13.68 | 195346 | 26278.78 | 1.54% |
| 2025-09-17 | 13.73 | 13.69 | -0.06 | -0.44% | 13.66 | 13.88 | 131828 | 18097.33 | 1.04% |
| 2025-09-16 | 14.11 | 13.75 | -0.35 | -2.48% | 13.53 | 14.25 | 279313 | 38448.00 | 2.20% |
| 2025-09-15 | 13.62 | 14.10 | 0.97 | 7.39% | 13.60 | 14.36 | 506949 | 70919.70 | 3.99% |
| 2025-09-12 | 13.01 | 13.13 | 0.12 | 0.92% | 12.83 | 13.15 | 136144 | 17697.20 | 1.07% |
| 2025-09-11 | 12.86 | 13.01 | 0.16 | 1.25% | 12.80 | 13.05 | 136045 | 17633.97 | 1.07% |
| 2025-09-10 | 12.73 | 12.85 | 0.12 | 0.94% | 12.62 | 12.93 | 125783 | 16143.21 | 0.99% |
| 2025-09-09 | 12.61 | 12.73 | 0.07 | 0.55% | 12.61 | 12.85 | 118744 | 15129.23 | 0.93% |
| 2025-09-08 | 12.68 | 12.66 | 0.02 | 0.16% | 12.61 | 12.94 | 148687 | 18965.92 | 1.17% |
| 2025-09-05 | 12.66 | 12.64 | 0.02 | 0.16% | 12.44 | 12.67 | 137885 | 17293.84 | 1.09% |
| 2025-09-04 | 12.23 | 12.62 | 0.42 | 3.44% | 12.21 | 12.70 | 226466 | 28371.83 | 1.78% |
| 2025-09-03 | 12.40 | 12.20 | -0.14 | -1.13% | 12.18 | 12.45 | 84136 | 10338.65 | 0.66% |
| 2025-09-02 | 12.59 | 12.34 | -0.26 | -2.06% | 12.25 | 12.59 | 113279 | 14022.59 | 0.89% |
| 2025-09-01 | 12.56 | 12.60 | 0.17 | 1.37% | 12.34 | 12.64 | 124505 | 15596.46 | 0.98% |
| 2025-08-29 | 12.48 | 12.43 | -0.02 | -0.16% | 12.39 | 12.56 | 140482 | 17517.45 | 1.11% |
| 2025-08-28 | 12.43 | 12.45 | 0.01 | 0.08% | 12.25 | 12.57 | 136582 | 16926.54 | 1.08% |
| 2025-08-27 | 12.73 | 12.44 | -0.21 | -1.66% | 12.39 | 12.87 | 166001 | 21089.02 | 1.31% |
| 2025-08-26 | 12.59 | 12.65 | 0.07 | 0.56% | 12.52 | 12.84 | 166443 | 21147.70 | 1.31% |
| 2025-08-25 | 12.47 | 12.58 | 0.15 | 1.21% | 12.25 | 12.60 | 237796 | 29500.97 | 1.87% |
| 2025-08-22 | 12.43 | 12.43 | -0.04 | -0.32% | 12.32 | 12.49 | 90598 | 11227.80 | 0.71% |
| 2025-08-21 | 12.53 | 12.47 | -0.06 | -0.48% | 12.42 | 12.57 | 81236 | 10146.85 | 0.64% |
| 2025-08-20 | 12.45 | 12.53 | 0.10 | 0.80% | 12.35 | 12.56 | 109280 | 13605.83 | 0.86% |
| 2025-08-19 | 12.45 | 12.43 | -0.01 | -0.08% | 12.36 | 12.62 | 121886 | 15199.90 | 0.96% |
| 2025-08-18 | 12.50 | 12.44 | -0.05 | -0.40% | 12.42 | 12.79 | 145499 | 18297.95 | 1.15% |
| 2025-08-15 | 12.40 | 12.49 | 0.07 | 0.56% | 12.35 | 12.62 | 124526 | 15530.94 | 0.98% |
| 2025-08-14 | 12.30 | 12.42 | 0.16 | 1.31% | 12.27 | 12.64 | 172623 | 21518.15 | 1.36% |
| 2025-08-13 | 12.26 | 12.26 | 0.03 | 0.25% | 12.14 | 12.37 | 111544 | 13651.20 | 0.88% |
| 2025-08-12 | 12.12 | 12.23 | 0.12 | 0.99% | 12.06 | 12.38 | 114364 | 14000.53 | 0.90% |
| 2025-08-11 | 12.12 | 12.11 | 0.01 | 0.08% | 12.02 | 12.15 | 69352 | 8386.81 | 0.55% |
| 2025-08-08 | 12.01 | 12.10 | 0.09 | 0.75% | 11.99 | 12.12 | 59711 | 7215.26 | 0.47% |
| 2025-08-07 | 12.17 | 12.01 | -0.15 | -1.23% | 12.00 | 12.21 | 67491 | 8138.26 | 0.53% |
| 2025-08-06 | 12.08 | 12.16 | 0.07 | 0.58% | 12.06 | 12.27 | 74810 | 9101.34 | 0.59% |
| 2025-08-05 | 11.98 | 12.09 | 0.11 | 0.92% | 11.96 | 12.12 | 59060 | 7124.68 | 0.47% |
| 2025-08-04 | 11.95 | 11.98 | -0.01 | -0.08% | 11.93 | 12.04 | 60506 | 7246.17 | 0.48% |
| 2025-08-01 | 11.97 | 11.99 | -0.01 | -0.08% | 11.94 | 12.07 | 61016 | 7324.46 | 0.48% |
| 2025-07-31 | 12.02 | 12.00 | -0.05 | -0.41% | 11.95 | 12.18 | 82654 | 9942.85 | 0.65% |
| 2025-07-30 | 12.10 | 12.05 | -0.12 | -0.99% | 12.00 | 12.15 | 82554 | 9964.68 | 0.65% |
| 2025-07-29 | 12.05 | 12.17 | 0.12 | 1.00% | 11.97 | 12.17 | 104453 | 12574.53 | 0.82% |
| 2025-07-28 | 12.30 | 12.05 | -0.25 | -2.03% | 12.05 | 12.32 | 116029 | 14084.08 | 0.91% |
| 2025-07-25 | 12.42 | 12.30 | -0.10 | -0.81% | 12.26 | 12.46 | 77728 | 9603.66 | 0.61% |
| 2025-07-24 | 12.20 | 12.40 | 0.24 | 1.97% | 12.12 | 12.47 | 138595 | 17089.34 | 1.09% |
| 2025-07-23 | 12.25 | 12.16 | -0.06 | -0.49% | 12.14 | 12.41 | 101727 | 12484.27 | 0.80% |
| 2025-07-22 | 12.16 | 12.22 | 0.01 | 0.08% | 12.08 | 12.28 | 134566 | 16402.03 | 1.06% |
| 2025-07-21 | 12.00 | 12.21 | 0.24 | 2.01% | 11.98 | 12.32 | 151041 | 18383.06 | 1.19% |
| 2025-07-18 | 11.90 | 11.97 | 0.08 | 0.67% | 11.82 | 12.02 | 71201 | 8480.77 | 0.56% |
| 2025-07-17 | 11.91 | 11.89 | 0.00 | 0.00% | 11.85 | 12.07 | 117458 | 14026.92 | 0.92% |
| 2025-07-16 | 11.84 | 11.89 | 0.04 | 0.34% | 11.81 | 11.93 | 56223 | 6672.91 | 0.44% |
| 2025-07-15 | 11.88 | 11.85 | -0.03 | -0.25% | 11.82 | 11.93 | 65830 | 7807.48 | 0.52% |
| 2025-07-14 | 12.00 | 11.88 | -0.08 | -0.67% | 11.87 | 12.01 | 74580 | 8890.96 | 0.59% |
| 2025-07-11 | 11.98 | 11.96 | 0.01 | 0.08% | 11.95 | 12.10 | 94481 | 11351.69 | 0.74% |
| 2025-07-10 | 12.01 | 11.95 | 0.02 | 0.17% | 11.89 | 12.01 | 53513 | 6391.00 | 0.42% |
| 2025-07-09 | 11.82 | 11.93 | 0.13 | 1.10% | 11.80 | 12.33 | 113019 | 13602.07 | 0.89% |
| 2025-07-08 | 11.78 | 11.80 | 0.05 | 0.43% | 11.75 | 11.83 | 41572 | 4902.07 | 0.33% |
| 2025-07-07 | 11.73 | 11.75 | -0.01 | -0.09% | 11.73 | 11.81 | 38388 | 4514.52 | 0.30% |
| 2025-07-04 | 11.86 | 11.76 | -0.08 | -0.68% | 11.75 | 11.87 | 49535 | 5846.79 | 0.39% |
| 2025-07-03 | 11.98 | 11.84 | -0.11 | -0.92% | 11.83 | 11.98 | 60631 | 7199.53 | 0.48% |
| 2025-07-02 | 11.92 | 11.95 | 0.01 | 0.08% | 11.90 | 11.98 | 36395 | 4344.89 | 0.29% |
| 2025-07-01 | 11.94 | 11.94 | -0.06 | -0.50% | 11.89 | 12.05 | 43613 | 5215.81 | 0.34% |
| 2025-06-30 | 11.96 | 12.00 | 0.11 | 0.93% | 11.83 | 12.10 | 98604 | 11785.29 | 0.78% |
龙净环保(600388)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。
