| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 3.00 | 2.91 | -0.09 | -3.00% | 2.90 | 3.01 | 155458 | 4581.39 | 1.02% |
| 2026-03-25 | 2.88 | 3.00 | 0.12 | 4.17% | 2.87 | 3.02 | 215773 | 6410.59 | 1.41% |
| 2026-03-24 | 2.77 | 2.88 | 0.16 | 5.88% | 2.74 | 2.88 | 213218 | 5990.30 | 1.39% |
| 2026-03-23 | 2.92 | 2.72 | -0.21 | -7.17% | 2.67 | 2.92 | 295328 | 8194.36 | 1.93% |
| 2026-03-20 | 3.02 | 2.93 | -0.08 | -2.66% | 2.91 | 3.06 | 184028 | 5479.15 | 1.20% |
| 2026-03-19 | 3.09 | 3.01 | -0.11 | -3.53% | 3.01 | 3.11 | 200307 | 6089.34 | 1.31% |
| 2026-03-18 | 3.13 | 3.12 | -0.03 | -0.95% | 3.06 | 3.18 | 297964 | 9286.57 | 1.95% |
| 2026-03-17 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.22 | 261762 | 8241.27 | 1.71% |
| 2026-03-16 | 3.11 | 3.09 | -0.03 | -0.96% | 3.08 | 3.16 | 202929 | 6311.19 | 1.33% |
| 2026-03-13 | 3.19 | 3.12 | -0.07 | -2.19% | 3.10 | 3.21 | 235370 | 7425.02 | 1.54% |
| 2026-03-12 | 3.31 | 3.19 | -0.11 | -3.33% | 3.18 | 3.32 | 287255 | 9285.11 | 1.88% |
| 2026-03-11 | 3.34 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 192336 | 6340.23 | 1.26% |
| 2026-03-10 | 3.31 | 3.33 | 0.03 | 0.91% | 3.28 | 3.36 | 268020 | 8911.37 | 1.75% |
| 2026-03-09 | 3.19 | 3.30 | 0.05 | 1.54% | 3.17 | 3.32 | 357583 | 11707.75 | 2.34% |
| 2026-03-06 | 3.22 | 3.25 | 0.03 | 0.93% | 3.19 | 3.28 | 227043 | 7363.88 | 1.48% |
| 2026-03-05 | 3.11 | 3.22 | 0.15 | 4.89% | 3.10 | 3.26 | 346743 | 11124.94 | 2.27% |
| 2026-03-04 | 3.07 | 3.07 | -0.03 | -0.97% | 3.02 | 3.12 | 164450 | 5034.67 | 1.08% |
| 2026-03-03 | 3.24 | 3.10 | -0.12 | -3.73% | 3.07 | 3.27 | 338674 | 10670.58 | 2.21% |
| 2026-03-02 | 3.22 | 3.22 | -0.05 | -1.53% | 3.17 | 3.33 | 400835 | 12998.60 | 2.62% |
| 2026-02-27 | 3.23 | 3.27 | 0.02 | 0.62% | 3.19 | 3.29 | 306114 | 9970.17 | 2.00% |
| 2026-02-26 | 3.12 | 3.25 | 0.14 | 4.50% | 3.10 | 3.31 | 500111 | 16190.81 | 3.27% |
| 2026-02-25 | 3.11 | 3.11 | 0.00 | 0.00% | 3.11 | 3.18 | 173429 | 5444.53 | 1.13% |
| 2026-02-24 | 3.09 | 3.11 | 0.05 | 1.63% | 3.09 | 3.18 | 203790 | 6382.61 | 1.33% |
| 2026-02-13 | 3.30 | 3.06 | -0.22 | -6.71% | 3.04 | 3.30 | 428456 | 13443.78 | 2.80% |
| 2026-02-12 | 3.22 | 3.28 | 0.06 | 1.86% | 3.17 | 3.35 | 389165 | 12725.91 | 2.54% |
| 2026-02-11 | 3.16 | 3.22 | 0.04 | 1.26% | 3.14 | 3.22 | 182014 | 5810.74 | 1.19% |
| 2026-02-10 | 3.20 | 3.18 | -0.02 | -0.63% | 3.12 | 3.21 | 185868 | 5874.50 | 1.22% |
| 2026-02-09 | 3.18 | 3.20 | 0.05 | 1.59% | 3.14 | 3.24 | 270325 | 8622.50 | 1.77% |
| 2026-02-06 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.23 | 249754 | 7917.29 | 1.63% |
| 2026-02-05 | 3.31 | 3.23 | -0.10 | -3.00% | 3.23 | 3.38 | 276430 | 9086.32 | 1.81% |
| 2026-02-04 | 3.23 | 3.33 | 0.11 | 3.42% | 3.22 | 3.33 | 457794 | 15020.64 | 2.99% |
| 2026-02-03 | 3.18 | 3.22 | 0.06 | 1.90% | 3.13 | 3.24 | 318867 | 10217.63 | 2.08% |
| 2026-02-02 | 3.18 | 3.16 | -0.02 | -0.63% | 3.08 | 3.25 | 379018 | 11994.46 | 2.48% |
| 2026-01-30 | 3.07 | 3.18 | 0.10 | 3.25% | 3.04 | 3.27 | 639117 | 20355.75 | 4.18% |
| 2026-01-29 | 2.91 | 3.08 | 0.16 | 5.48% | 2.89 | 3.09 | 537454 | 16279.16 | 3.51% |
| 2026-01-28 | 2.98 | 2.92 | -0.07 | -2.34% | 2.92 | 2.98 | 202241 | 5957.78 | 1.32% |
| 2026-01-27 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.04 | 222569 | 6676.18 | 1.45% |
| 2026-01-26 | 3.06 | 2.98 | -0.08 | -2.61% | 2.94 | 3.07 | 303830 | 9037.51 | 1.99% |
| 2026-01-23 | 3.03 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 174015 | 5280.84 | 1.14% |
| 2026-01-22 | 3.03 | 3.03 | 0.04 | 1.34% | 2.98 | 3.06 | 163070 | 4920.22 | 1.07% |
| 2026-01-21 | 3.05 | 2.99 | -0.08 | -2.61% | 2.98 | 3.08 | 269011 | 8113.55 | 1.76% |
| 2026-01-20 | 2.93 | 3.07 | 0.16 | 5.50% | 2.93 | 3.16 | 459376 | 14085.96 | 3.00% |
| 2026-01-19 | 2.91 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 215741 | 6253.35 | 1.41% |
| 2026-01-16 | 3.02 | 2.92 | -0.13 | -4.26% | 2.92 | 3.03 | 292535 | 8648.05 | 1.91% |
| 2026-01-15 | 3.02 | 3.05 | 0.04 | 1.33% | 2.99 | 3.10 | 235183 | 7167.50 | 1.54% |
| 2026-01-14 | 3.02 | 3.01 | -0.02 | -0.66% | 2.98 | 3.10 | 258837 | 7846.90 | 1.69% |
| 2026-01-13 | 3.09 | 3.03 | -0.06 | -1.94% | 3.01 | 3.12 | 329621 | 10053.99 | 2.15% |
| 2026-01-12 | 3.05 | 3.09 | -0.01 | -0.32% | 3.02 | 3.16 | 463073 | 14334.49 | 3.03% |
| 2026-01-09 | 2.90 | 3.10 | 0.20 | 6.90% | 2.86 | 3.17 | 690667 | 20775.33 | 4.51% |
| 2026-01-08 | 2.94 | 2.90 | -0.03 | -1.02% | 2.88 | 2.94 | 233563 | 6787.03 | 1.53% |
| 2026-01-07 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.97 | 270077 | 7904.91 | 1.77% |
| 2026-01-06 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 3.00 | 568097 | 16808.21 | 3.71% |
| 2026-01-05 | 2.65 | 2.90 | 0.26 | 9.85% | 2.65 | 2.90 | 519333 | 14695.96 | 3.39% |
| 2025-12-31 | 2.64 | 2.64 | 0.00 | 0.00% | 2.60 | 2.67 | 137695 | 3631.95 | 0.90% |
| 2025-12-30 | 2.64 | 2.64 | -0.01 | -0.38% | 2.62 | 2.69 | 142511 | 3781.63 | 0.93% |
| 2025-12-29 | 2.70 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 180494 | 4814.62 | 1.18% |
| 2025-12-26 | 2.72 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 173988 | 4714.48 | 1.14% |
| 2025-12-25 | 2.69 | 2.73 | 0.04 | 1.49% | 2.66 | 2.74 | 164541 | 4453.16 | 1.08% |
| 2025-12-24 | 2.68 | 2.69 | -0.01 | -0.37% | 2.65 | 2.70 | 177662 | 4756.83 | 1.16% |
| 2025-12-23 | 2.81 | 2.70 | -0.10 | -3.57% | 2.68 | 2.81 | 275370 | 7514.91 | 1.80% |
| 2025-12-22 | 2.83 | 2.80 | -0.03 | -1.06% | 2.80 | 2.84 | 172604 | 4853.38 | 1.13% |
| 2025-12-19 | 2.80 | 2.83 | 0.04 | 1.43% | 2.79 | 2.85 | 190560 | 5388.86 | 1.25% |
| 2025-12-18 | 2.80 | 2.79 | -0.02 | -0.71% | 2.79 | 2.82 | 131961 | 3699.19 | 0.86% |
| 2025-12-17 | 2.76 | 2.81 | 0.06 | 2.18% | 2.75 | 2.85 | 165818 | 4636.47 | 1.08% |
| 2025-12-16 | 2.81 | 2.75 | -0.06 | -2.14% | 2.75 | 2.82 | 127800 | 3542.60 | 0.84% |
| 2025-12-15 | 2.80 | 2.81 | -0.01 | -0.35% | 2.78 | 2.84 | 139856 | 3935.55 | 0.91% |
| 2025-12-12 | 2.89 | 2.82 | -0.08 | -2.76% | 2.81 | 2.90 | 176122 | 5012.18 | 1.15% |
| 2025-12-11 | 3.02 | 2.90 | -0.12 | -3.97% | 2.88 | 3.02 | 188374 | 5548.05 | 1.23% |
| 2025-12-10 | 2.96 | 3.02 | 0.06 | 2.03% | 2.94 | 3.03 | 144922 | 4328.66 | 0.95% |
| 2025-12-09 | 2.99 | 2.96 | -0.05 | -1.66% | 2.96 | 3.00 | 114210 | 3394.04 | 0.75% |
| 2025-12-08 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 118183 | 3565.77 | 0.77% |
| 2025-12-05 | 3.00 | 3.02 | 0.01 | 0.33% | 2.96 | 3.03 | 153150 | 4576.71 | 1.00% |
| 2025-12-04 | 3.04 | 3.01 | -0.02 | -0.66% | 3.01 | 3.05 | 100010 | 3023.16 | 0.65% |
| 2025-12-03 | 3.05 | 3.03 | -0.03 | -0.98% | 3.03 | 3.07 | 92406 | 2810.61 | 0.60% |
| 2025-12-02 | 3.09 | 3.06 | -0.02 | -0.65% | 3.05 | 3.09 | 88170 | 2697.28 | 0.58% |
| 2025-12-01 | 3.09 | 3.08 | -0.02 | -0.65% | 3.07 | 3.10 | 112535 | 3472.76 | 0.74% |
| 2025-11-28 | 3.11 | 3.10 | 0.06 | 1.97% | 3.05 | 3.11 | 126961 | 3913.90 | 0.83% |
| 2025-11-27 | 3.08 | 3.04 | -0.04 | -1.30% | 3.01 | 3.09 | 140713 | 4288.96 | 0.92% |
| 2025-11-26 | 3.10 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 113896 | 3520.98 | 0.74% |
| 2025-11-25 | 3.08 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 81430 | 2527.55 | 0.53% |
龙元建设(600491)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。
