| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.57 | 12.48 | -0.03 | -0.24% | 12.46 | 12.67 | 65593 | 8236.04 | 0.52% |
| 2025-03-31 | 12.68 | 12.51 | -0.18 | -1.42% | 12.47 | 12.72 | 82429 | 10370.17 | 0.65% |
| 2025-03-28 | 12.71 | 12.69 | 0.03 | 0.24% | 12.61 | 12.80 | 61708 | 7831.48 | 0.49% |
| 2025-03-27 | 12.65 | 12.66 | -0.06 | -0.47% | 12.65 | 12.77 | 65667 | 8336.67 | 0.52% |
| 2025-03-26 | 12.74 | 12.72 | -0.04 | -0.31% | 12.70 | 12.84 | 59555 | 7594.54 | 0.47% |
| 2025-03-25 | 12.90 | 12.76 | 0.00 | 0.00% | 12.62 | 12.93 | 70048 | 8926.08 | 0.55% |
| 2025-03-24 | 13.00 | 12.76 | -0.33 | -2.52% | 12.66 | 13.08 | 116161 | 14874.12 | 0.91% |
| 2025-03-21 | 13.12 | 13.09 | -0.10 | -0.76% | 12.96 | 13.30 | 73298 | 9606.35 | 0.58% |
| 2025-03-20 | 13.13 | 13.19 | 0.07 | 0.53% | 13.12 | 13.26 | 62644 | 8256.15 | 0.49% |
| 2025-03-19 | 13.19 | 13.12 | -0.01 | -0.08% | 13.08 | 13.23 | 53303 | 7010.34 | 0.42% |
| 2025-03-18 | 13.36 | 13.13 | -0.16 | -1.20% | 13.12 | 13.38 | 83509 | 11027.10 | 0.66% |
| 2025-03-17 | 13.26 | 13.29 | 0.01 | 0.08% | 13.16 | 13.48 | 74934 | 9975.47 | 0.59% |
| 2025-03-14 | 13.48 | 13.28 | -0.08 | -0.60% | 13.15 | 13.49 | 93153 | 12352.40 | 0.73% |
| 2025-03-13 | 13.38 | 13.36 | 0.02 | 0.15% | 13.25 | 13.65 | 104832 | 14065.72 | 0.83% |
| 2025-03-12 | 12.96 | 13.34 | 0.39 | 3.01% | 12.96 | 13.48 | 159248 | 21260.14 | 1.25% |
| 2025-03-11 | 12.71 | 12.95 | 0.14 | 1.09% | 12.66 | 13.00 | 74553 | 9602.12 | 0.59% |
| 2025-03-10 | 12.77 | 12.81 | 0.10 | 0.79% | 12.61 | 12.85 | 70481 | 8992.59 | 0.55% |
| 2025-03-07 | 12.74 | 12.71 | -0.07 | -0.55% | 12.67 | 12.84 | 59374 | 7561.02 | 0.47% |
| 2025-03-06 | 12.80 | 12.78 | -0.05 | -0.39% | 12.74 | 13.03 | 89790 | 11547.42 | 0.71% |
| 2025-03-05 | 13.07 | 12.83 | -0.20 | -1.53% | 12.73 | 13.16 | 112121 | 14471.66 | 0.88% |
| 2025-03-04 | 12.76 | 13.03 | 0.25 | 1.96% | 12.70 | 13.28 | 182876 | 23874.11 | 1.44% |
| 2025-03-03 | 12.58 | 12.78 | 0.23 | 1.83% | 12.56 | 12.92 | 133138 | 17006.84 | 1.05% |
| 2025-02-28 | 12.51 | 12.55 | 0.02 | 0.16% | 12.37 | 12.68 | 133226 | 16700.95 | 1.05% |
| 2025-02-27 | 12.30 | 12.53 | 0.19 | 1.54% | 12.25 | 12.55 | 135605 | 16857.54 | 1.07% |
| 2025-02-26 | 12.11 | 12.34 | 0.29 | 2.41% | 12.06 | 12.40 | 120402 | 14743.38 | 0.95% |
| 2025-02-25 | 12.05 | 12.05 | 0.00 | 0.00% | 11.99 | 12.16 | 81875 | 9890.54 | 0.64% |
| 2025-02-24 | 12.14 | 12.05 | -0.05 | -0.41% | 12.02 | 12.17 | 96571 | 11666.20 | 0.76% |
| 2025-02-21 | 12.17 | 12.10 | -0.05 | -0.41% | 11.94 | 12.18 | 112244 | 13588.44 | 0.88% |
| 2025-02-20 | 12.23 | 12.15 | -0.13 | -1.06% | 12.11 | 12.31 | 112708 | 13702.66 | 0.89% |
| 2025-02-19 | 12.26 | 12.28 | 0.02 | 0.16% | 12.21 | 12.31 | 65378 | 8014.99 | 0.51% |
| 2025-02-18 | 12.35 | 12.26 | -0.06 | -0.49% | 12.21 | 12.43 | 81154 | 10007.42 | 0.64% |
| 2025-02-17 | 12.50 | 12.32 | -0.21 | -1.68% | 12.25 | 12.53 | 109779 | 13550.37 | 0.86% |
| 2025-02-14 | 12.40 | 12.53 | 0.13 | 1.05% | 12.33 | 12.57 | 85493 | 10681.61 | 0.67% |
| 2025-02-13 | 12.63 | 12.40 | -0.19 | -1.51% | 12.27 | 12.64 | 164299 | 20357.13 | 1.29% |
| 2025-02-12 | 12.56 | 12.59 | -0.03 | -0.24% | 12.50 | 12.66 | 69838 | 8771.14 | 0.55% |
| 2025-02-11 | 12.28 | 12.62 | 0.40 | 3.27% | 12.23 | 12.69 | 179534 | 22468.72 | 1.41% |
| 2025-02-10 | 12.42 | 12.22 | -0.15 | -1.21% | 12.18 | 12.48 | 114348 | 14019.69 | 0.90% |
| 2025-02-07 | 12.18 | 12.37 | 0.18 | 1.48% | 12.10 | 12.46 | 105478 | 12969.39 | 0.83% |
| 2025-02-06 | 12.26 | 12.19 | -0.12 | -0.97% | 12.13 | 12.31 | 108827 | 13269.82 | 0.86% |
| 2025-02-05 | 12.37 | 12.31 | -0.07 | -0.57% | 12.25 | 12.57 | 93188 | 11561.97 | 0.73% |
| 2025-01-27 | 12.24 | 12.38 | 0.17 | 1.39% | 12.21 | 12.52 | 101368 | 12569.46 | 0.80% |
| 2025-01-24 | 12.04 | 12.21 | 0.14 | 1.16% | 12.02 | 12.23 | 71546 | 8702.23 | 0.56% |
| 2025-01-23 | 12.32 | 12.07 | -0.19 | -1.55% | 12.02 | 12.38 | 87899 | 10716.38 | 0.69% |
| 2025-01-22 | 12.26 | 12.26 | 0.00 | 0.00% | 12.14 | 12.47 | 82402 | 10114.09 | 0.65% |
| 2025-01-21 | 11.99 | 12.26 | 0.36 | 3.03% | 11.93 | 12.28 | 121836 | 14797.31 | 0.96% |
| 2025-01-20 | 12.12 | 11.90 | -0.17 | -1.41% | 11.86 | 12.27 | 169034 | 20325.45 | 1.33% |
| 2025-01-17 | 12.14 | 12.07 | -0.10 | -0.82% | 12.05 | 12.22 | 99400 | 12053.70 | 0.78% |
| 2025-01-16 | 12.15 | 12.17 | 0.06 | 0.50% | 12.13 | 12.38 | 92283 | 11295.82 | 0.73% |
| 2025-01-15 | 12.40 | 12.11 | -0.29 | -2.34% | 12.08 | 12.50 | 126859 | 15534.50 | 1.00% |
| 2025-01-14 | 12.21 | 12.40 | 0.25 | 2.06% | 12.08 | 12.45 | 157093 | 19270.08 | 1.24% |
| 2025-01-13 | 12.34 | 12.15 | -0.18 | -1.46% | 11.99 | 12.35 | 120214 | 14572.78 | 0.95% |
| 2025-01-10 | 12.06 | 12.33 | 0.27 | 2.24% | 12.06 | 12.46 | 90317 | 11072.72 | 0.71% |
| 2025-01-09 | 12.15 | 12.06 | -0.15 | -1.23% | 12.05 | 12.31 | 68268 | 8304.06 | 0.54% |
| 2025-01-08 | 12.41 | 12.21 | -0.16 | -1.29% | 12.02 | 12.44 | 117144 | 14224.38 | 0.92% |
| 2025-01-07 | 12.36 | 12.37 | 0.00 | 0.00% | 12.25 | 12.47 | 56025 | 6920.31 | 0.44% |
| 2025-01-06 | 12.42 | 12.37 | -0.04 | -0.32% | 12.21 | 12.49 | 78593 | 9712.82 | 0.62% |
| 2025-01-03 | 12.61 | 12.41 | -0.17 | -1.35% | 12.38 | 12.77 | 119303 | 14992.56 | 0.94% |
| 2025-01-02 | 12.61 | 12.58 | -0.07 | -0.55% | 12.47 | 12.81 | 108639 | 13697.92 | 1.00% |
| 2024-12-31 | 12.89 | 12.65 | -0.25 | -1.94% | 12.65 | 13.08 | 70949 | 9111.93 | 0.66% |
| 2024-12-30 | 12.74 | 12.90 | 0.09 | 0.70% | 12.70 | 13.05 | 87433 | 11283.11 | 0.81% |
| 2024-12-27 | 12.68 | 12.81 | 0.15 | 1.18% | 12.49 | 12.96 | 109389 | 13907.78 | 1.01% |
| 2024-12-26 | 12.84 | 12.66 | -0.17 | -1.33% | 12.66 | 12.94 | 61369 | 7828.70 | 0.57% |
| 2024-12-25 | 12.95 | 12.83 | -0.17 | -1.31% | 12.72 | 13.00 | 58173 | 7463.27 | 0.54% |
| 2024-12-24 | 12.69 | 13.00 | 0.30 | 2.36% | 12.64 | 13.02 | 95927 | 12385.34 | 0.89% |
| 2024-12-23 | 12.81 | 12.70 | -0.17 | -1.32% | 12.65 | 12.95 | 95537 | 12185.78 | 0.88% |
| 2024-12-20 | 13.23 | 12.87 | -0.39 | -2.94% | 12.85 | 13.23 | 113436 | 14729.52 | 1.05% |
| 2024-12-19 | 13.00 | 13.26 | 0.20 | 1.53% | 12.89 | 13.29 | 121925 | 16040.41 | 1.13% |
| 2024-12-18 | 13.05 | 13.06 | 0.04 | 0.31% | 13.00 | 13.18 | 121989 | 15963.74 | 1.13% |
| 2024-12-17 | 13.16 | 13.02 | -0.20 | -1.51% | 12.99 | 13.30 | 133868 | 17522.75 | 1.24% |
| 2024-12-16 | 13.24 | 13.22 | -0.10 | -0.75% | 13.07 | 13.50 | 160270 | 21272.36 | 1.48% |
| 2024-12-13 | 13.28 | 13.32 | 0.04 | 0.30% | 13.09 | 13.43 | 278114 | 36978.86 | 2.57% |
| 2024-12-12 | 13.12 | 13.28 | 0.21 | 1.61% | 13.00 | 13.40 | 158579 | 20977.34 | 1.47% |
| 2024-12-11 | 12.93 | 13.07 | 0.14 | 1.08% | 12.86 | 13.10 | 135081 | 17618.71 | 1.25% |
| 2024-12-10 | 13.16 | 12.93 | -0.03 | -0.23% | 12.91 | 13.27 | 165797 | 21567.25 | 1.53% |
| 2024-12-09 | 12.50 | 12.96 | 0.43 | 3.43% | 12.46 | 13.09 | 325318 | 41835.67 | 3.01% |
| 2024-12-06 | 12.21 | 12.53 | 0.37 | 3.04% | 12.21 | 12.85 | 235822 | 29572.25 | 2.18% |
| 2024-12-05 | 12.30 | 12.16 | -0.17 | -1.38% | 12.15 | 12.35 | 113959 | 13928.73 | 1.05% |
| 2024-12-04 | 12.29 | 12.33 | -0.03 | -0.24% | 12.27 | 12.46 | 97419 | 12033.61 | 0.90% |
| 2024-12-03 | 12.56 | 12.36 | -0.20 | -1.59% | 12.28 | 12.60 | 144957 | 17948.74 | 1.34% |
| 2024-12-02 | 12.56 | 12.56 | 0.01 | 0.08% | 12.50 | 12.79 | 174352 | 22001.38 | 1.61% |
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。
