| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.78 | 15.90 | 0.21 | 1.34% | 15.60 | 16.11 | 119161 | 18973.34 | 0.94% |
| 2025-12-12 | 15.59 | 15.69 | 0.08 | 0.51% | 15.56 | 15.77 | 78043 | 12234.05 | 0.61% |
| 2025-12-11 | 15.53 | 15.61 | 0.13 | 0.84% | 15.53 | 15.85 | 106744 | 16762.13 | 0.84% |
| 2025-12-10 | 15.67 | 15.48 | -0.17 | -1.09% | 15.44 | 15.71 | 79894 | 12391.87 | 0.63% |
| 2025-12-09 | 15.63 | 15.65 | 0.05 | 0.32% | 15.50 | 15.77 | 66325 | 10371.94 | 0.52% |
| 2025-12-08 | 15.87 | 15.60 | -0.25 | -1.58% | 15.57 | 15.99 | 148779 | 23351.77 | 1.17% |
| 2025-12-05 | 15.70 | 15.85 | 0.16 | 1.02% | 15.59 | 15.94 | 113429 | 17936.68 | 0.89% |
| 2025-12-04 | 15.69 | 15.69 | 0.00 | 0.00% | 15.56 | 15.79 | 65145 | 10200.77 | 0.51% |
| 2025-12-03 | 15.49 | 15.69 | 0.22 | 1.42% | 15.40 | 15.90 | 97867 | 15356.65 | 0.77% |
| 2025-12-02 | 15.38 | 15.47 | 0.09 | 0.59% | 15.23 | 15.65 | 80770 | 12503.17 | 0.64% |
| 2025-12-01 | 15.50 | 15.38 | -0.02 | -0.13% | 15.26 | 15.53 | 110730 | 17036.97 | 0.87% |
| 2025-11-28 | 15.99 | 15.40 | -0.41 | -2.59% | 15.21 | 15.99 | 246400 | 38211.85 | 1.94% |
| 2025-11-27 | 15.95 | 15.81 | -0.08 | -0.50% | 15.81 | 16.16 | 96172 | 15344.28 | 0.76% |
| 2025-11-26 | 15.97 | 15.89 | 0.02 | 0.13% | 15.71 | 16.00 | 97743 | 15496.14 | 0.77% |
| 2025-11-25 | 15.62 | 15.87 | 0.33 | 2.12% | 15.58 | 16.01 | 119613 | 18973.01 | 0.94% |
| 2025-11-24 | 15.34 | 15.54 | 0.23 | 1.50% | 15.34 | 15.75 | 115847 | 18069.84 | 0.91% |
| 2025-11-21 | 15.84 | 15.31 | -0.44 | -2.79% | 15.30 | 15.87 | 146258 | 22648.70 | 1.15% |
| 2025-11-20 | 15.96 | 15.75 | -0.20 | -1.25% | 15.65 | 16.10 | 79440 | 12562.43 | 0.63% |
| 2025-11-19 | 16.08 | 15.95 | 0.01 | 0.06% | 15.91 | 16.18 | 84147 | 13497.61 | 0.66% |
| 2025-11-18 | 16.02 | 15.94 | -0.16 | -0.99% | 15.85 | 16.18 | 83303 | 13309.83 | 0.66% |
| 2025-11-17 | 16.01 | 16.10 | 0.18 | 1.13% | 15.69 | 16.20 | 147653 | 23598.20 | 1.16% |
| 2025-11-14 | 16.25 | 15.92 | -0.39 | -2.39% | 15.91 | 16.38 | 189434 | 30418.25 | 1.49% |
| 2025-11-13 | 16.35 | 16.31 | -0.13 | -0.79% | 16.10 | 16.54 | 255252 | 41698.41 | 2.01% |
| 2025-11-12 | 16.99 | 16.44 | -0.57 | -3.35% | 16.40 | 17.14 | 195239 | 32529.71 | 1.54% |
| 2025-11-11 | 17.13 | 17.01 | -0.19 | -1.10% | 16.91 | 17.43 | 133782 | 22861.98 | 1.05% |
| 2025-11-10 | 17.23 | 17.20 | 0.15 | 0.88% | 16.85 | 17.23 | 144990 | 24665.64 | 1.14% |
| 2025-11-07 | 16.65 | 17.05 | 0.33 | 1.97% | 16.61 | 17.06 | 182517 | 30808.08 | 1.44% |
| 2025-11-06 | 16.69 | 16.72 | 0.04 | 0.24% | 16.62 | 16.98 | 115614 | 19415.48 | 0.91% |
| 2025-11-05 | 16.31 | 16.68 | 0.20 | 1.21% | 16.05 | 16.80 | 151965 | 25087.94 | 1.20% |
| 2025-11-04 | 16.59 | 16.48 | -0.26 | -1.55% | 16.30 | 16.69 | 171608 | 28289.40 | 1.35% |
| 2025-11-03 | 16.94 | 16.74 | -0.11 | -0.65% | 16.46 | 17.20 | 191384 | 32034.28 | 1.51% |
| 2025-10-31 | 16.62 | 16.85 | 0.13 | 0.78% | 16.57 | 16.97 | 172064 | 28971.60 | 1.35% |
| 2025-10-30 | 16.19 | 16.72 | 0.42 | 2.58% | 16.19 | 16.93 | 227014 | 37929.67 | 1.79% |
| 2025-10-29 | 16.20 | 16.30 | 0.05 | 0.31% | 15.99 | 16.39 | 121736 | 19694.39 | 0.96% |
| 2025-10-28 | 15.75 | 16.25 | 0.45 | 2.85% | 15.69 | 16.31 | 198431 | 31835.30 | 1.56% |
| 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% |
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。
