| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 11.53 | 11.62 | 0.03 | 0.26% | 11.53 | 11.71 | 34540 | 4025.86 | 0.27% |
| 2025-05-15 | 11.73 | 11.59 | -0.05 | -0.43% | 11.58 | 11.75 | 43769 | 5102.62 | 0.34% |
| 2025-05-14 | 11.91 | 11.92 | 0.05 | 0.42% | 11.83 | 11.98 | 47306 | 5632.02 | 0.37% |
| 2025-05-13 | 12.01 | 11.87 | -0.11 | -0.92% | 11.79 | 12.13 | 80631 | 9600.82 | 0.63% |
| 2025-05-12 | 12.00 | 11.98 | 0.02 | 0.17% | 11.89 | 12.08 | 47790 | 5714.56 | 0.38% |
| 2025-05-09 | 11.81 | 11.96 | 0.17 | 1.44% | 11.75 | 12.13 | 91606 | 10939.13 | 0.72% |
| 2025-05-08 | 11.67 | 11.79 | 0.13 | 1.11% | 11.62 | 11.85 | 95850 | 11296.13 | 0.75% |
| 2025-05-07 | 11.76 | 11.66 | -0.05 | -0.43% | 11.62 | 11.89 | 79499 | 9304.74 | 0.63% |
| 2025-05-06 | 11.58 | 11.71 | 0.15 | 1.30% | 11.58 | 11.73 | 69426 | 8098.35 | 0.55% |
| 2025-04-30 | 11.58 | 11.56 | 0.00 | 0.00% | 11.53 | 11.68 | 52607 | 6106.49 | 0.41% |
| 2025-04-29 | 11.52 | 11.56 | 0.04 | 0.35% | 11.47 | 11.62 | 36339 | 4194.59 | 0.29% |
| 2025-04-28 | 11.65 | 11.52 | -0.13 | -1.12% | 11.48 | 11.65 | 48695 | 5617.16 | 0.38% |
| 2025-04-25 | 11.60 | 11.65 | 0.09 | 0.78% | 11.54 | 11.70 | 62230 | 7232.73 | 0.49% |
| 2025-04-24 | 11.65 | 11.56 | -0.09 | -0.77% | 11.49 | 11.72 | 55806 | 6457.06 | 0.44% |
| 2025-04-23 | 11.67 | 11.65 | -0.02 | -0.17% | 11.63 | 11.82 | 71327 | 8342.78 | 0.56% |
| 2025-04-22 | 11.58 | 11.67 | 0.13 | 1.13% | 11.50 | 11.81 | 79057 | 9232.47 | 0.62% |
| 2025-04-21 | 11.47 | 11.54 | 0.06 | 0.52% | 11.40 | 11.62 | 73711 | 8494.22 | 0.58% |
| 2025-04-18 | 11.41 | 11.48 | 0.02 | 0.17% | 11.30 | 11.51 | 69956 | 7964.41 | 0.55% |
| 2025-04-17 | 11.44 | 11.46 | -0.03 | -0.26% | 11.43 | 11.56 | 57628 | 6627.32 | 0.45% |
| 2025-04-16 | 11.60 | 11.49 | -0.10 | -0.86% | 11.41 | 11.67 | 71115 | 8173.95 | 0.56% |
| 2025-04-15 | 11.62 | 11.59 | -0.04 | -0.34% | 11.47 | 11.62 | 65941 | 7602.65 | 0.52% |
| 2025-04-14 | 11.74 | 11.63 | -0.11 | -0.94% | 11.43 | 11.76 | 167510 | 19435.92 | 1.32% |
| 2025-04-11 | 11.67 | 11.74 | 0.07 | 0.60% | 11.67 | 11.87 | 84966 | 10000.91 | 0.67% |
| 2025-04-10 | 11.76 | 11.67 | -0.03 | -0.26% | 11.65 | 11.96 | 88259 | 10389.52 | 0.69% |
| 2025-04-09 | 11.50 | 11.70 | 0.07 | 0.60% | 11.17 | 11.84 | 122822 | 14108.03 | 0.97% |
| 2025-04-08 | 11.37 | 11.63 | 0.28 | 2.47% | 11.37 | 11.77 | 145922 | 16876.52 | 1.15% |
| 2025-04-07 | 12.00 | 11.35 | -1.26 | -9.99% | 11.35 | 12.27 | 147760 | 17312.37 | 1.16% |
| 2025-04-03 | 12.58 | 12.61 | -0.03 | -0.24% | 12.53 | 12.76 | 77363 | 9789.43 | 0.61% |
| 2025-04-02 | 12.52 | 12.64 | 0.16 | 1.28% | 12.47 | 12.66 | 58277 | 7323.26 | 0.46% |
| 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% |
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。
