| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.47 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 265175 | 9264.27 | 1.73% |
| 2025-10-09 | 3.47 | 3.49 | 0.03 | 0.87% | 3.44 | 3.52 | 327052 | 11380.60 | 2.14% |
| 2025-09-30 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.49 | 238653 | 8262.25 | 1.56% |
| 2025-09-29 | 3.53 | 3.46 | -0.04 | -1.14% | 3.43 | 3.56 | 218337 | 7571.67 | 1.43% |
| 2025-09-26 | 3.56 | 3.50 | -0.09 | -2.51% | 3.50 | 3.60 | 313125 | 11085.97 | 2.05% |
| 2025-09-25 | 3.52 | 3.59 | 0.09 | 2.57% | 3.50 | 3.78 | 742922 | 27058.79 | 4.86% |
| 2025-09-24 | 3.43 | 3.50 | 0.06 | 1.74% | 3.41 | 3.50 | 262374 | 9079.02 | 1.72% |
| 2025-09-23 | 3.53 | 3.44 | -0.07 | -1.99% | 3.38 | 3.54 | 331241 | 11367.82 | 2.17% |
| 2025-09-22 | 3.64 | 3.51 | -0.14 | -3.84% | 3.50 | 3.64 | 281598 | 9977.28 | 1.84% |
| 2025-09-19 | 3.68 | 3.65 | -0.04 | -1.08% | 3.56 | 3.69 | 342410 | 12395.34 | 2.24% |
| 2025-09-18 | 3.74 | 3.69 | -0.05 | -1.34% | 3.65 | 3.79 | 453479 | 16881.12 | 2.96% |
| 2025-09-17 | 3.75 | 3.74 | -0.01 | -0.27% | 3.70 | 3.78 | 308281 | 11534.58 | 2.02% |
| 2025-09-16 | 3.68 | 3.75 | 0.06 | 1.63% | 3.68 | 3.89 | 469482 | 17744.92 | 3.07% |
| 2025-09-15 | 3.73 | 3.69 | -0.04 | -1.07% | 3.60 | 3.73 | 432929 | 15892.12 | 2.83% |
| 2025-09-12 | 3.66 | 3.73 | 0.07 | 1.91% | 3.59 | 3.79 | 825978 | 30549.22 | 5.40% |
| 2025-09-11 | 3.41 | 3.66 | 0.25 | 7.33% | 3.39 | 3.69 | 868563 | 31211.77 | 5.68% |
| 2025-09-10 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 176207 | 6014.57 | 1.15% |
| 2025-09-09 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.45 | 214691 | 7327.66 | 1.40% |
| 2025-09-08 | 3.38 | 3.42 | 0.05 | 1.48% | 3.37 | 3.46 | 290074 | 9918.46 | 1.90% |
| 2025-09-05 | 3.37 | 3.37 | 0.00 | 0.00% | 3.32 | 3.38 | 242065 | 8116.31 | 1.58% |
| 2025-09-04 | 3.35 | 3.37 | 0.03 | 0.90% | 3.33 | 3.39 | 292546 | 9834.85 | 1.91% |
| 2025-09-03 | 3.44 | 3.34 | -0.10 | -2.91% | 3.34 | 3.45 | 275806 | 9339.41 | 1.80% |
| 2025-09-02 | 3.48 | 3.44 | -0.05 | -1.43% | 3.41 | 3.49 | 274962 | 9457.81 | 1.80% |
| 2025-09-01 | 3.48 | 3.49 | 0.02 | 0.58% | 3.45 | 3.58 | 389281 | 13658.37 | 2.54% |
| 2025-08-29 | 3.56 | 3.47 | -0.08 | -2.25% | 3.46 | 3.58 | 389061 | 13617.70 | 2.54% |
| 2025-08-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.46 | 3.65 | 497177 | 17693.44 | 3.25% |
| 2025-08-27 | 3.75 | 3.60 | -0.14 | -3.74% | 3.58 | 3.76 | 455663 | 16710.19 | 2.98% |
| 2025-08-26 | 3.77 | 3.74 | -0.05 | -1.32% | 3.70 | 3.78 | 520590 | 19457.31 | 3.40% |
| 2025-08-25 | 3.61 | 3.79 | 0.18 | 4.99% | 3.58 | 3.84 | 1006983 | 37720.79 | 6.58% |
| 2025-08-22 | 3.51 | 3.61 | 0.10 | 2.85% | 3.46 | 3.70 | 670131 | 23922.05 | 4.38% |
| 2025-08-21 | 3.42 | 3.51 | 0.09 | 2.63% | 3.42 | 3.52 | 500373 | 17466.57 | 3.27% |
| 2025-08-20 | 3.39 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 188082 | 6419.59 | 1.23% |
| 2025-08-19 | 3.39 | 3.40 | 0.00 | 0.00% | 3.38 | 3.41 | 167330 | 5682.10 | 1.09% |
| 2025-08-18 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 227158 | 7725.97 | 1.48% |
| 2025-08-15 | 3.39 | 3.40 | 0.01 | 0.29% | 3.37 | 3.40 | 202869 | 6870.39 | 1.33% |
| 2025-08-14 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.44 | 189858 | 6463.99 | 1.24% |
| 2025-08-13 | 3.46 | 3.43 | -0.02 | -0.58% | 3.42 | 3.46 | 170891 | 5865.44 | 1.12% |
| 2025-08-12 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.47 | 160060 | 5514.03 | 1.05% |
| 2025-08-11 | 3.43 | 3.47 | 0.04 | 1.17% | 3.42 | 3.48 | 253603 | 8739.30 | 1.66% |
| 2025-08-08 | 3.41 | 3.43 | 0.02 | 0.59% | 3.39 | 3.44 | 248764 | 8481.10 | 1.63% |
| 2025-08-07 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.44 | 209955 | 7163.98 | 1.37% |
| 2025-08-06 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 250095 | 8543.49 | 1.63% |
| 2025-08-05 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.48 | 214212 | 7408.10 | 1.40% |
| 2025-08-04 | 3.45 | 3.45 | -0.02 | -0.58% | 3.43 | 3.47 | 165608 | 5711.69 | 1.08% |
| 2025-08-01 | 3.44 | 3.47 | 0.03 | 0.87% | 3.41 | 3.47 | 215579 | 7408.41 | 1.41% |
| 2025-07-31 | 3.47 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 247090 | 8536.53 | 1.62% |
| 2025-07-30 | 3.50 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 268353 | 9394.01 | 1.75% |
| 2025-07-29 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.55 | 226956 | 7966.64 | 1.48% |
| 2025-07-28 | 3.57 | 3.55 | -0.03 | -0.84% | 3.53 | 3.58 | 216693 | 7686.28 | 1.42% |
| 2025-07-25 | 3.63 | 3.58 | -0.05 | -1.38% | 3.57 | 3.64 | 269143 | 9658.20 | 1.76% |
| 2025-07-24 | 3.60 | 3.63 | 0.02 | 0.55% | 3.57 | 3.65 | 285538 | 10345.56 | 1.87% |
| 2025-07-23 | 3.69 | 3.61 | -0.06 | -1.63% | 3.60 | 3.71 | 402880 | 14726.81 | 2.63% |
| 2025-07-22 | 3.59 | 3.67 | 0.09 | 2.51% | 3.56 | 3.67 | 552356 | 19999.21 | 3.61% |
| 2025-07-21 | 3.52 | 3.58 | 0.10 | 2.87% | 3.50 | 3.61 | 492373 | 17592.12 | 3.22% |
| 2025-07-18 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 235432 | 8189.01 | 1.54% |
| 2025-07-17 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.51 | 206030 | 7167.83 | 1.35% |
| 2025-07-16 | 3.48 | 3.50 | 0.01 | 0.29% | 3.47 | 3.54 | 217733 | 7640.92 | 1.42% |
| 2025-07-15 | 3.56 | 3.49 | -0.07 | -1.97% | 3.46 | 3.57 | 435579 | 15182.04 | 2.85% |
| 2025-07-14 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.62 | 302911 | 10838.94 | 1.98% |
| 2025-07-11 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.66 | 375961 | 13537.60 | 2.46% |
| 2025-07-10 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.61 | 291676 | 10423.60 | 1.91% |
| 2025-07-09 | 3.58 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 210181 | 7525.19 | 1.37% |
| 2025-07-08 | 3.58 | 3.59 | 0.01 | 0.28% | 3.55 | 3.59 | 185246 | 6613.35 | 1.21% |
| 2025-07-07 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.59 | 158922 | 5675.48 | 1.04% |
| 2025-07-04 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 239431 | 8533.42 | 1.57% |
| 2025-07-03 | 3.65 | 3.57 | -0.08 | -2.19% | 3.54 | 3.66 | 346152 | 12411.42 | 2.26% |
| 2025-07-02 | 3.66 | 3.65 | -0.02 | -0.54% | 3.63 | 3.69 | 199708 | 7298.98 | 1.31% |
| 2025-07-01 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 242778 | 8869.44 | 1.59% |
| 2025-06-30 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.73 | 204202 | 7528.11 | 1.33% |
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。
