| 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 | 3.84 | 3.80 | -0.01 | -0.26% | 3.77 | 3.86 | 134617 | 5126.25 | 0.88% |
| 2025-03-31 | 3.90 | 3.81 | -0.08 | -2.06% | 3.76 | 3.91 | 187777 | 7150.37 | 1.23% |
| 2025-03-28 | 4.11 | 3.89 | -0.22 | -5.35% | 3.89 | 4.13 | 298914 | 11868.82 | 1.95% |
| 2025-03-27 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.15 | 291559 | 11970.20 | 1.91% |
| 2025-03-26 | 3.92 | 4.07 | 0.17 | 4.36% | 3.92 | 4.14 | 347195 | 14057.33 | 2.27% |
| 2025-03-25 | 3.95 | 3.90 | -0.04 | -1.02% | 3.89 | 4.02 | 176709 | 6994.74 | 1.16% |
| 2025-03-24 | 3.96 | 3.94 | -0.01 | -0.25% | 3.90 | 3.98 | 150898 | 5945.83 | 0.99% |
| 2025-03-21 | 3.94 | 3.95 | 0.00 | 0.00% | 3.91 | 4.00 | 132737 | 5242.69 | 0.87% |
| 2025-03-20 | 3.97 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 165385 | 6506.45 | 1.08% |
| 2025-03-19 | 4.05 | 3.96 | -0.10 | -2.46% | 3.94 | 4.05 | 232114 | 9241.53 | 1.52% |
| 2025-03-18 | 4.05 | 4.06 | 0.01 | 0.25% | 4.00 | 4.06 | 138869 | 5594.55 | 0.91% |
| 2025-03-17 | 4.14 | 4.05 | -0.08 | -1.94% | 4.03 | 4.14 | 245473 | 10010.74 | 1.60% |
| 2025-03-14 | 4.09 | 4.13 | 0.02 | 0.49% | 4.07 | 4.17 | 285014 | 11750.75 | 1.86% |
| 2025-03-13 | 4.07 | 4.11 | 0.04 | 0.98% | 3.98 | 4.17 | 300885 | 12177.67 | 1.97% |
| 2025-03-12 | 3.88 | 4.07 | 0.19 | 4.90% | 3.85 | 4.10 | 452579 | 18058.91 | 2.96% |
| 2025-03-11 | 3.85 | 3.88 | -0.01 | -0.26% | 3.81 | 3.96 | 291164 | 11327.12 | 1.90% |
| 2025-03-10 | 4.31 | 3.89 | -0.07 | -1.77% | 3.86 | 4.31 | 688476 | 27570.64 | 4.50% |
| 2025-03-07 | 3.92 | 3.96 | 0.04 | 1.02% | 3.83 | 4.02 | 469123 | 18371.91 | 3.07% |
| 2025-03-06 | 3.90 | 3.92 | 0.02 | 0.51% | 3.75 | 4.02 | 529798 | 20598.26 | 3.46% |
| 2025-03-05 | 3.94 | 3.90 | -0.05 | -1.27% | 3.85 | 3.97 | 247772 | 9688.68 | 1.62% |
| 2025-03-04 | 3.86 | 3.95 | 0.09 | 2.33% | 3.85 | 3.95 | 179597 | 7028.33 | 1.17% |
| 2025-03-03 | 4.05 | 3.86 | -0.18 | -4.46% | 3.83 | 4.07 | 427134 | 16772.93 | 2.79% |
| 2025-02-28 | 4.06 | 4.04 | -0.03 | -0.74% | 4.02 | 4.14 | 415428 | 16924.79 | 2.72% |
| 2025-02-27 | 3.91 | 4.07 | 0.15 | 3.83% | 3.89 | 4.13 | 517551 | 20799.80 | 3.38% |
| 2025-02-26 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 4.01 | 263414 | 10333.63 | 1.72% |
| 2025-02-25 | 3.69 | 3.94 | 0.24 | 6.49% | 3.62 | 4.01 | 540801 | 20956.06 | 3.54% |
| 2025-02-24 | 3.62 | 3.70 | 0.09 | 2.49% | 3.59 | 3.72 | 191178 | 7024.58 | 1.25% |
| 2025-02-21 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.65 | 155550 | 5619.57 | 1.02% |
| 2025-02-20 | 3.67 | 3.64 | -0.03 | -0.82% | 3.60 | 3.70 | 125980 | 4596.93 | 0.82% |
| 2025-02-19 | 3.71 | 3.67 | -0.03 | -0.81% | 3.62 | 3.71 | 163691 | 6007.13 | 1.07% |
| 2025-02-18 | 3.84 | 3.70 | -0.12 | -3.14% | 3.70 | 3.84 | 183105 | 6879.91 | 1.20% |
| 2025-02-17 | 3.80 | 3.82 | 0.02 | 0.53% | 3.74 | 3.89 | 227373 | 8685.77 | 1.49% |
| 2025-02-14 | 3.81 | 3.80 | 0.00 | 0.00% | 3.77 | 3.85 | 155590 | 5919.70 | 1.02% |
| 2025-02-13 | 3.86 | 3.80 | -0.04 | -1.04% | 3.79 | 3.87 | 175445 | 6714.03 | 1.15% |
| 2025-02-12 | 3.71 | 3.84 | 0.13 | 3.50% | 3.69 | 3.86 | 278018 | 10558.96 | 1.82% |
| 2025-02-11 | 3.74 | 3.71 | -0.03 | -0.80% | 3.69 | 3.80 | 193022 | 7207.92 | 1.26% |
| 2025-02-10 | 3.73 | 3.74 | 0.02 | 0.54% | 3.70 | 3.77 | 145355 | 5419.37 | 0.95% |
| 2025-02-07 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.75 | 205403 | 7606.73 | 1.34% |
| 2025-02-06 | 3.65 | 3.68 | 0.03 | 0.82% | 3.60 | 3.68 | 105324 | 3847.73 | 0.69% |
| 2025-02-05 | 3.71 | 3.65 | -0.01 | -0.27% | 3.63 | 3.75 | 158604 | 5838.55 | 1.04% |
| 2025-01-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.66 | 3.75 | 94816 | 3512.88 | 0.62% |
| 2025-01-24 | 3.63 | 3.69 | 0.04 | 1.10% | 3.60 | 3.72 | 161945 | 5920.43 | 1.06% |
| 2025-01-23 | 3.72 | 3.65 | -0.07 | -1.88% | 3.63 | 3.81 | 289198 | 10732.33 | 1.89% |
| 2025-01-22 | 3.52 | 3.72 | 0.19 | 5.38% | 3.46 | 3.72 | 465871 | 16950.43 | 3.05% |
| 2025-01-21 | 3.58 | 3.53 | -0.06 | -1.67% | 3.51 | 3.69 | 203964 | 7304.86 | 1.33% |
| 2025-01-20 | 3.43 | 3.59 | 0.17 | 4.97% | 3.41 | 3.72 | 287342 | 10310.41 | 1.88% |
| 2025-01-17 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.47 | 89471 | 3077.77 | 0.58% |
| 2025-01-16 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.50 | 154510 | 5348.05 | 1.01% |
| 2025-01-15 | 3.48 | 3.44 | -0.05 | -1.43% | 3.40 | 3.50 | 174587 | 6014.36 | 1.14% |
| 2025-01-14 | 3.41 | 3.49 | 0.09 | 2.65% | 3.40 | 3.49 | 130868 | 4512.79 | 0.86% |
| 2025-01-13 | 3.32 | 3.40 | 0.03 | 0.89% | 3.27 | 3.46 | 118716 | 4005.86 | 0.78% |
| 2025-01-10 | 3.43 | 3.37 | -0.06 | -1.75% | 3.35 | 3.52 | 116433 | 3989.23 | 0.76% |
| 2025-01-09 | 3.47 | 3.43 | -0.06 | -1.72% | 3.41 | 3.48 | 97604 | 3356.86 | 0.64% |
| 2025-01-08 | 3.56 | 3.49 | -0.05 | -1.41% | 3.39 | 3.57 | 152883 | 5293.88 | 1.00% |
| 2025-01-07 | 3.47 | 3.54 | 0.09 | 2.61% | 3.42 | 3.55 | 161932 | 5678.02 | 1.06% |
| 2025-01-06 | 3.39 | 3.45 | 0.05 | 1.47% | 3.25 | 3.47 | 290530 | 9843.07 | 1.90% |
| 2025-01-03 | 3.67 | 3.40 | -0.26 | -7.10% | 3.33 | 3.68 | 272777 | 9451.08 | 1.78% |
| 2025-01-02 | 3.73 | 3.66 | -0.08 | -2.14% | 3.64 | 3.82 | 258582 | 9597.96 | 1.69% |
| 2024-12-31 | 3.74 | 3.74 | -0.02 | -0.53% | 3.69 | 3.84 | 221467 | 8357.77 | 1.45% |
| 2024-12-30 | 3.76 | 3.76 | 0.01 | 0.27% | 3.65 | 3.77 | 154351 | 5727.59 | 1.01% |
| 2024-12-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.69 | 3.83 | 144405 | 5445.87 | 0.94% |
| 2024-12-26 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 116151 | 4286.06 | 0.76% |
| 2024-12-25 | 3.84 | 3.70 | -0.14 | -3.65% | 3.68 | 3.86 | 143334 | 5343.75 | 0.94% |
| 2024-12-24 | 3.90 | 3.84 | -0.01 | -0.26% | 3.79 | 3.91 | 151908 | 5839.34 | 0.99% |
| 2024-12-23 | 4.10 | 3.85 | -0.25 | -6.10% | 3.85 | 4.10 | 284640 | 11205.09 | 1.86% |
| 2024-12-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.00 | 4.12 | 171253 | 6958.94 | 1.12% |
| 2024-12-19 | 4.03 | 4.08 | 0.01 | 0.25% | 3.95 | 4.10 | 282509 | 11324.42 | 1.85% |
| 2024-12-18 | 4.10 | 4.07 | -0.03 | -0.73% | 4.01 | 4.11 | 219661 | 8906.05 | 1.44% |
| 2024-12-17 | 4.25 | 4.10 | -0.16 | -3.76% | 4.05 | 4.32 | 466129 | 19459.74 | 3.05% |
| 2024-12-16 | 4.23 | 4.26 | 0.03 | 0.71% | 4.17 | 4.32 | 339647 | 14399.09 | 2.22% |
| 2024-12-13 | 4.24 | 4.23 | -0.02 | -0.47% | 4.22 | 4.35 | 610757 | 26127.14 | 3.99% |
| 2024-12-12 | 4.32 | 4.25 | -0.09 | -2.07% | 4.17 | 4.32 | 460789 | 19491.98 | 3.01% |
| 2024-12-11 | 4.26 | 4.34 | 0.07 | 1.64% | 4.23 | 4.36 | 455745 | 19573.60 | 2.98% |
| 2024-12-10 | 4.28 | 4.27 | 0.12 | 2.89% | 4.17 | 4.45 | 664450 | 28591.40 | 4.34% |
| 2024-12-09 | 4.24 | 4.15 | -0.06 | -1.43% | 4.10 | 4.30 | 335726 | 14025.27 | 2.19% |
| 2024-12-06 | 4.27 | 4.21 | -0.09 | -2.09% | 4.12 | 4.33 | 501702 | 21159.42 | 3.28% |
| 2024-12-05 | 4.21 | 4.30 | 0.07 | 1.65% | 4.19 | 4.34 | 369587 | 15830.85 | 2.42% |
| 2024-12-04 | 4.08 | 4.23 | 0.16 | 3.93% | 4.07 | 4.35 | 655540 | 27681.86 | 4.29% |
| 2024-12-03 | 4.14 | 4.07 | -0.07 | -1.69% | 4.03 | 4.17 | 488982 | 20022.67 | 3.20% |
| 2024-12-02 | 3.83 | 4.14 | 0.31 | 8.09% | 3.81 | 4.21 | 784552 | 32313.08 | 5.13% |
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。
