| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.79 | 17.80 | 0.14 | 0.79% | 17.60 | 17.95 | 140376 | 24978.66 | 1.11% |
| 2026-02-02 | 18.00 | 17.66 | -0.65 | -3.55% | 17.54 | 18.54 | 196351 | 35081.51 | 1.55% |
| 2026-01-30 | 18.08 | 18.31 | 0.33 | 1.84% | 17.79 | 18.48 | 206206 | 37387.00 | 1.62% |
| 2026-01-29 | 18.54 | 17.98 | -0.55 | -2.97% | 17.95 | 18.66 | 237515 | 43287.21 | 1.87% |
| 2026-01-28 | 18.00 | 18.53 | 0.71 | 3.98% | 17.73 | 18.63 | 258501 | 47292.06 | 2.04% |
| 2026-01-27 | 17.78 | 17.82 | 0.02 | 0.11% | 17.67 | 18.13 | 183380 | 32767.19 | 1.44% |
| 2026-01-26 | 17.46 | 17.80 | 0.33 | 1.89% | 17.15 | 17.98 | 311872 | 54997.35 | 2.46% |
| 2026-01-23 | 16.59 | 17.47 | 1.17 | 7.18% | 16.41 | 17.70 | 468452 | 81229.72 | 3.69% |
| 2026-01-22 | 15.87 | 16.30 | 0.51 | 3.23% | 15.84 | 16.40 | 278063 | 44954.30 | 2.19% |
| 2026-01-21 | 15.91 | 15.79 | -0.15 | -0.94% | 15.60 | 15.94 | 135462 | 21341.89 | 1.07% |
| 2026-01-20 | 15.96 | 15.94 | -0.02 | -0.13% | 15.71 | 16.05 | 82158 | 13029.63 | 0.65% |
| 2026-01-19 | 15.59 | 15.96 | 0.32 | 2.05% | 15.59 | 16.09 | 128454 | 20435.78 | 1.01% |
| 2026-01-16 | 15.56 | 15.64 | -0.04 | -0.26% | 15.51 | 15.82 | 96225 | 15052.74 | 0.76% |
| 2026-01-15 | 15.59 | 15.68 | 0.12 | 0.77% | 15.52 | 15.78 | 87660 | 13718.74 | 0.69% |
| 2026-01-14 | 15.81 | 15.56 | -0.24 | -1.52% | 15.45 | 15.93 | 161297 | 25314.72 | 1.27% |
| 2026-01-13 | 15.84 | 15.80 | -0.05 | -0.32% | 15.71 | 15.94 | 119454 | 18894.62 | 0.94% |
| 2026-01-12 | 16.18 | 15.85 | -0.35 | -2.16% | 15.75 | 16.25 | 187043 | 29737.23 | 1.47% |
| 2026-01-09 | 16.32 | 16.20 | -0.13 | -0.80% | 16.16 | 16.36 | 105144 | 17062.71 | 0.83% |
| 2026-01-08 | 16.57 | 16.33 | -0.24 | -1.45% | 16.28 | 16.60 | 86186 | 14120.89 | 0.68% |
| 2026-01-07 | 16.58 | 16.57 | 0.09 | 0.55% | 16.47 | 16.79 | 120412 | 20006.84 | 0.95% |
| 2026-01-06 | 16.30 | 16.48 | 0.16 | 0.98% | 16.22 | 16.63 | 126767 | 20859.22 | 1.00% |
| 2026-01-05 | 16.44 | 16.32 | 0.01 | 0.06% | 16.28 | 16.57 | 110883 | 18184.35 | 0.87% |
| 2025-12-31 | 16.29 | 16.31 | 0.07 | 0.43% | 16.24 | 16.50 | 76717 | 12546.55 | 0.60% |
| 2025-12-30 | 16.45 | 16.24 | -0.28 | -1.69% | 16.08 | 16.45 | 113546 | 18422.33 | 0.89% |
| 2025-12-29 | 16.79 | 16.52 | -0.12 | -0.72% | 16.43 | 16.81 | 105551 | 17482.97 | 0.83% |
| 2025-12-26 | 16.78 | 16.64 | -0.13 | -0.78% | 16.48 | 16.83 | 130026 | 21659.33 | 1.02% |
| 2025-12-25 | 16.66 | 16.77 | 0.11 | 0.66% | 16.52 | 16.94 | 118526 | 19877.30 | 0.93% |
| 2025-12-24 | 16.23 | 16.66 | 0.53 | 3.29% | 16.16 | 16.67 | 159967 | 26460.46 | 1.26% |
| 2025-12-23 | 15.94 | 16.13 | 0.07 | 0.44% | 15.94 | 16.20 | 74781 | 12056.23 | 0.59% |
| 2025-12-22 | 15.91 | 16.06 | 0.15 | 0.94% | 15.91 | 16.25 | 96303 | 15481.83 | 0.76% |
| 2025-12-19 | 15.88 | 15.91 | 0.03 | 0.19% | 15.74 | 15.96 | 61398 | 9744.07 | 0.48% |
| 2025-12-18 | 16.14 | 15.88 | -0.26 | -1.61% | 15.80 | 16.16 | 89033 | 14161.72 | 0.70% |
| 2025-12-17 | 15.85 | 16.14 | 0.26 | 1.64% | 15.84 | 16.22 | 123434 | 19840.81 | 0.97% |
| 2025-12-16 | 15.90 | 15.88 | -0.02 | -0.13% | 15.60 | 16.00 | 106502 | 16846.78 | 0.84% |
| 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% |
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。
