| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.55 | 20.14 | 0.59 | 3.02% | 19.55 | 20.15 | 62691 | 12479.23 | 1.57% |
| 2026-03-24 | 19.48 | 19.55 | 0.43 | 2.25% | 19.06 | 19.56 | 62180 | 12011.11 | 1.56% |
| 2026-03-23 | 19.61 | 19.12 | -0.96 | -4.78% | 19.03 | 20.23 | 102683 | 20127.24 | 2.57% |
| 2026-03-20 | 20.96 | 20.08 | -0.80 | -3.83% | 20.07 | 21.00 | 83283 | 17044.30 | 2.08% |
| 2026-03-19 | 21.26 | 20.88 | -0.71 | -3.29% | 20.78 | 21.33 | 68057 | 14315.24 | 1.70% |
| 2026-03-18 | 21.87 | 21.59 | -0.21 | -0.96% | 21.20 | 21.96 | 70301 | 15070.67 | 1.76% |
| 2026-03-17 | 22.15 | 21.80 | -0.30 | -1.36% | 21.77 | 22.25 | 41305 | 9080.37 | 1.03% |
| 2026-03-16 | 21.87 | 22.10 | 0.23 | 1.05% | 21.72 | 22.10 | 45614 | 9995.77 | 1.14% |
| 2026-03-13 | 22.05 | 21.87 | -0.30 | -1.35% | 21.80 | 22.22 | 49866 | 10973.26 | 1.25% |
| 2026-03-12 | 22.48 | 22.17 | -0.34 | -1.51% | 22.08 | 22.60 | 52866 | 11765.15 | 1.32% |
| 2026-03-11 | 22.77 | 22.51 | -0.26 | -1.14% | 22.45 | 22.94 | 56518 | 12780.15 | 1.41% |
| 2026-03-10 | 22.35 | 22.77 | 0.58 | 2.61% | 22.35 | 22.85 | 69701 | 15798.53 | 1.74% |
| 2026-03-09 | 22.10 | 22.19 | -0.35 | -1.55% | 21.76 | 22.28 | 69121 | 15202.78 | 1.73% |
| 2026-03-06 | 22.23 | 22.54 | 0.19 | 0.85% | 22.10 | 22.90 | 52216 | 11741.78 | 1.31% |
| 2026-03-05 | 22.33 | 22.35 | 0.20 | 0.90% | 22.15 | 22.58 | 65388 | 14600.04 | 1.64% |
| 2026-03-04 | 21.68 | 22.15 | 0.08 | 0.36% | 21.50 | 22.34 | 70094 | 15474.49 | 1.75% |
| 2026-03-03 | 23.18 | 22.07 | -1.14 | -4.91% | 22.06 | 23.35 | 122276 | 27610.28 | 3.06% |
| 2026-03-02 | 23.52 | 23.21 | -0.76 | -3.17% | 23.20 | 23.88 | 120093 | 28128.57 | 3.01% |
| 2026-02-27 | 23.88 | 23.97 | 0.04 | 0.17% | 23.76 | 23.99 | 73125 | 17458.96 | 1.83% |
| 2026-02-26 | 24.15 | 23.93 | -0.26 | -1.07% | 23.88 | 24.15 | 74279 | 17781.48 | 1.86% |
| 2026-02-25 | 24.00 | 24.19 | 0.19 | 0.79% | 23.73 | 24.26 | 88520 | 21316.89 | 2.22% |
| 2026-02-24 | 24.56 | 24.00 | -0.13 | -0.54% | 23.96 | 24.61 | 94266 | 22688.31 | 2.36% |
| 2026-02-13 | 23.75 | 24.13 | 0.23 | 0.96% | 23.75 | 24.30 | 86540 | 20902.94 | 2.17% |
| 2026-02-12 | 23.72 | 23.90 | 0.01 | 0.04% | 23.72 | 24.12 | 64296 | 15420.03 | 1.61% |
| 2026-02-11 | 24.22 | 23.89 | -0.42 | -1.73% | 23.88 | 24.23 | 75280 | 18088.65 | 1.88% |
| 2026-02-10 | 24.32 | 24.31 | 0.01 | 0.04% | 24.07 | 24.55 | 103096 | 25015.78 | 2.58% |
| 2026-02-09 | 24.10 | 24.30 | 0.40 | 1.67% | 23.96 | 24.33 | 98763 | 23868.48 | 2.47% |
| 2026-02-06 | 23.66 | 23.90 | 0.22 | 0.93% | 23.37 | 24.18 | 88861 | 21242.63 | 2.22% |
| 2026-02-05 | 23.75 | 23.68 | -0.28 | -1.17% | 23.58 | 23.89 | 61261 | 14543.33 | 1.53% |
| 2026-02-04 | 23.85 | 23.96 | -0.03 | -0.13% | 23.72 | 24.09 | 67196 | 16057.10 | 1.68% |
| 2026-02-03 | 23.71 | 23.99 | 0.61 | 2.61% | 23.36 | 23.99 | 92680 | 22033.36 | 2.32% |
| 2026-02-02 | 23.90 | 23.38 | -0.44 | -1.85% | 23.38 | 24.07 | 91871 | 21820.45 | 2.30% |
| 2026-01-30 | 23.50 | 23.82 | 0.22 | 0.93% | 23.26 | 23.99 | 103320 | 24433.00 | 2.59% |
| 2026-01-29 | 24.09 | 23.60 | -0.57 | -2.36% | 23.51 | 24.26 | 129665 | 30905.11 | 3.25% |
| 2026-01-28 | 24.68 | 24.17 | -0.51 | -2.07% | 24.12 | 24.70 | 95641 | 23178.53 | 2.39% |
| 2026-01-27 | 24.06 | 24.68 | 0.14 | 0.57% | 23.80 | 24.69 | 133163 | 32304.05 | 3.33% |
| 2026-01-26 | 25.99 | 24.54 | -1.45 | -5.58% | 24.21 | 26.05 | 267020 | 66388.38 | 6.68% |
| 2026-01-23 | 25.85 | 25.99 | 0.25 | 0.97% | 25.60 | 26.13 | 145908 | 37809.71 | 3.65% |
| 2026-01-22 | 25.80 | 25.74 | -0.05 | -0.19% | 25.65 | 26.22 | 129148 | 33387.63 | 3.23% |
| 2026-01-21 | 25.30 | 25.79 | 0.27 | 1.06% | 25.00 | 26.10 | 149628 | 38380.55 | 3.74% |
| 2026-01-20 | 26.01 | 25.52 | -0.57 | -2.18% | 25.35 | 26.35 | 172437 | 44298.72 | 4.32% |
| 2026-01-19 | 26.50 | 26.09 | -0.17 | -0.65% | 25.78 | 26.51 | 185487 | 48422.71 | 4.64% |
| 2026-01-16 | 25.77 | 26.26 | 0.83 | 3.26% | 25.34 | 26.56 | 281825 | 73387.87 | 7.05% |
| 2026-01-15 | 25.60 | 25.43 | -0.50 | -1.93% | 25.08 | 25.88 | 194639 | 49442.05 | 4.87% |
| 2026-01-14 | 26.36 | 25.93 | -0.43 | -1.63% | 25.59 | 26.89 | 321571 | 84329.01 | 8.05% |
| 2026-01-13 | 27.86 | 26.36 | -1.49 | -5.35% | 26.33 | 27.86 | 348366 | 93530.98 | 8.72% |
| 2026-01-12 | 27.14 | 27.85 | 0.87 | 3.22% | 27.08 | 28.09 | 433509 | 119745.19 | 10.85% |
| 2026-01-09 | 27.20 | 26.98 | -0.06 | -0.22% | 26.78 | 27.65 | 352520 | 95823.70 | 8.82% |
| 2026-01-08 | 26.33 | 27.04 | 0.55 | 2.08% | 26.27 | 27.28 | 342217 | 92279.95 | 8.56% |
| 2026-01-07 | 26.72 | 26.49 | -0.40 | -1.49% | 26.22 | 27.13 | 322674 | 86067.23 | 8.08% |
| 2026-01-06 | 26.99 | 26.89 | -0.10 | -0.37% | 26.64 | 27.20 | 297599 | 79937.86 | 7.45% |
| 2026-01-05 | 26.90 | 26.99 | -0.32 | -1.17% | 26.68 | 27.35 | 315350 | 85095.90 | 7.89% |
| 2025-12-31 | 28.00 | 27.31 | -0.96 | -3.40% | 27.27 | 28.18 | 482040 | 132622.52 | 12.06% |
| 2025-12-30 | 26.70 | 28.27 | 1.00 | 3.67% | 26.62 | 29.78 | 762913 | 214754.00 | 19.09% |
| 2025-12-29 | 26.68 | 27.27 | 0.53 | 1.98% | 26.50 | 27.68 | 585685 | 158990.17 | 14.66% |
| 2025-12-26 | 27.51 | 26.74 | -0.05 | -0.19% | 26.39 | 27.80 | 742094 | 201096.78 | 18.57% |
| 2025-12-25 | 24.50 | 26.79 | 2.44 | 10.02% | 24.50 | 26.79 | 392621 | 102696.95 | 9.83% |
| 2025-12-24 | 23.52 | 24.35 | 0.46 | 1.93% | 23.52 | 24.47 | 205153 | 49409.37 | 5.13% |
| 2025-12-23 | 24.50 | 23.89 | -0.96 | -3.86% | 23.73 | 24.53 | 270619 | 65089.15 | 6.77% |
| 2025-12-22 | 24.06 | 24.85 | 0.27 | 1.10% | 24.06 | 25.19 | 322254 | 79299.80 | 8.07% |
| 2025-12-19 | 23.99 | 24.58 | 0.72 | 3.02% | 23.88 | 25.23 | 322082 | 79732.47 | 8.06% |
| 2025-12-18 | 23.66 | 23.86 | -0.11 | -0.46% | 23.40 | 24.27 | 213469 | 51018.09 | 5.34% |
| 2025-12-17 | 23.67 | 23.97 | 0.24 | 1.01% | 23.36 | 24.12 | 235085 | 55705.87 | 5.88% |
| 2025-12-16 | 25.20 | 23.73 | -1.80 | -7.05% | 23.68 | 25.45 | 389871 | 94313.95 | 9.76% |
| 2025-12-15 | 26.46 | 25.53 | -1.26 | -4.70% | 25.20 | 26.91 | 400939 | 103542.76 | 10.03% |
| 2025-12-12 | 26.37 | 26.79 | 0.13 | 0.49% | 25.90 | 27.43 | 421610 | 112794.84 | 10.55% |
| 2025-12-11 | 27.24 | 26.66 | -0.86 | -3.13% | 26.29 | 27.52 | 480063 | 129110.34 | 12.01% |
| 2025-12-10 | 27.57 | 27.52 | -0.58 | -2.06% | 27.09 | 29.18 | 604627 | 169127.86 | 15.13% |
| 2025-12-09 | 28.00 | 28.10 | -1.00 | -3.44% | 27.76 | 29.35 | 659170 | 187549.11 | 16.50% |
| 2025-12-08 | 28.36 | 29.10 | 0.92 | 3.26% | 28.36 | 30.44 | 1022961 | 301163.94 | 25.60% |
| 2025-12-05 | 28.80 | 28.18 | 0.80 | 2.92% | 26.82 | 28.80 | 1034665 | 290615.25 | 25.90% |
| 2025-12-04 | 27.38 | 27.38 | 2.49 | 10.00% | 27.38 | 27.38 | 293323 | 80311.96 | 7.34% |
| 2025-12-03 | 26.04 | 24.89 | -1.24 | -4.75% | 24.80 | 26.15 | 304820 | 76986.86 | 7.63% |
| 2025-12-02 | 26.00 | 26.13 | -0.22 | -0.83% | 25.35 | 26.80 | 383777 | 99624.48 | 9.61% |
| 2025-12-01 | 25.60 | 26.35 | 0.75 | 2.93% | 25.40 | 26.50 | 442020 | 115380.38 | 11.06% |
| 2025-11-28 | 24.32 | 25.60 | 0.85 | 3.43% | 24.06 | 25.93 | 433154 | 109220.34 | 10.84% |
| 2025-11-27 | 25.28 | 24.75 | -1.05 | -4.07% | 24.61 | 25.57 | 399264 | 99477.00 | 9.99% |
| 2025-11-26 | 26.01 | 25.80 | -0.81 | -3.04% | 25.30 | 26.38 | 498100 | 128223.20 | 12.47% |
| 2025-11-25 | 25.44 | 26.61 | 0.00 | 0.00% | 24.69 | 28.00 | 753151 | 198696.97 | 18.85% |
| 2025-11-24 | 25.52 | 26.61 | 1.41 | 5.60% | 25.50 | 27.14 | 877098 | 231050.22 | 21.95% |
龙溪股份(600592)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。
