| 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 | 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% |
| 2025-11-24 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 112346 | 3467.26 | 0.73% |
| 2025-11-21 | 3.17 | 3.06 | -0.13 | -4.08% | 3.05 | 3.18 | 201251 | 6238.18 | 1.32% |
| 2025-11-20 | 3.21 | 3.19 | -0.02 | -0.62% | 3.15 | 3.22 | 153497 | 4889.47 | 1.00% |
| 2025-11-19 | 3.27 | 3.21 | -0.06 | -1.83% | 3.20 | 3.27 | 186069 | 5993.89 | 1.22% |
| 2025-11-18 | 3.34 | 3.27 | -0.07 | -2.10% | 3.26 | 3.34 | 260384 | 8585.67 | 1.70% |
| 2025-11-17 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 162440 | 5439.43 | 1.06% |
| 2025-11-14 | 3.35 | 3.36 | 0.02 | 0.60% | 3.34 | 3.38 | 260707 | 8770.67 | 1.70% |
| 2025-11-13 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 116911 | 3901.91 | 0.76% |
| 2025-11-12 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 139328 | 4657.22 | 0.91% |
| 2025-11-11 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 204175 | 6872.48 | 1.33% |
| 2025-11-10 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 157690 | 5296.84 | 1.03% |
| 2025-11-07 | 3.36 | 3.36 | 0.00 | 0.00% | 3.35 | 3.37 | 115576 | 3880.71 | 0.76% |
| 2025-11-06 | 3.38 | 3.36 | -0.02 | -0.59% | 3.35 | 3.39 | 154650 | 5199.66 | 1.01% |
| 2025-11-05 | 3.32 | 3.38 | 0.04 | 1.20% | 3.31 | 3.39 | 203618 | 6842.24 | 1.33% |
| 2025-11-04 | 3.36 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 149481 | 4984.60 | 0.98% |
| 2025-11-03 | 3.33 | 3.36 | 0.03 | 0.90% | 3.33 | 3.36 | 163064 | 5462.13 | 1.07% |
| 2025-10-31 | 3.33 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 226954 | 7561.34 | 1.48% |
| 2025-10-30 | 3.41 | 3.33 | -0.13 | -3.76% | 3.32 | 3.45 | 559973 | 18838.47 | 3.66% |
| 2025-10-29 | 3.50 | 3.46 | -0.03 | -0.86% | 3.42 | 3.50 | 251769 | 8686.33 | 1.65% |
| 2025-10-28 | 3.57 | 3.49 | -0.06 | -1.69% | 3.48 | 3.58 | 263867 | 9296.66 | 1.72% |
| 2025-10-27 | 3.61 | 3.55 | -0.07 | -1.93% | 3.54 | 3.64 | 349787 | 12541.62 | 2.29% |
| 2025-10-24 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.74 | 426541 | 15551.63 | 2.79% |
| 2025-10-23 | 3.62 | 3.60 | -0.02 | -0.55% | 3.54 | 3.62 | 198670 | 7093.83 | 1.30% |
| 2025-10-22 | 3.62 | 3.62 | 0.00 | 0.00% | 3.57 | 3.64 | 301392 | 10871.22 | 1.97% |
| 2025-10-21 | 3.43 | 3.62 | 0.19 | 5.54% | 3.42 | 3.66 | 687543 | 24441.00 | 4.49% |
| 2025-10-20 | 3.41 | 3.43 | 0.04 | 1.18% | 3.40 | 3.44 | 160482 | 5484.37 | 1.05% |
| 2025-10-17 | 3.44 | 3.39 | -0.05 | -1.45% | 3.38 | 3.47 | 219790 | 7536.84 | 1.44% |
| 2025-10-16 | 3.48 | 3.44 | -0.05 | -1.43% | 3.42 | 3.48 | 209560 | 7223.30 | 1.37% |
| 2025-10-15 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 191532 | 6646.24 | 1.25% |
| 2025-10-14 | 3.44 | 3.45 | 0.02 | 0.58% | 3.44 | 3.52 | 380893 | 13256.08 | 2.49% |
| 2025-10-13 | 3.42 | 3.43 | -0.08 | -2.28% | 3.38 | 3.44 | 333103 | 11359.16 | 2.18% |
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。
