| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 17.25 | 16.88 | -1.88 | -10.02% | 16.88 | 17.58 | 98405 | 16734.66 | 2.46% |
| 2025-04-03 | 18.10 | 18.76 | 0.36 | 1.96% | 18.00 | 19.60 | 557395 | 105748.67 | 13.95% |
| 2025-04-02 | 18.15 | 18.40 | 0.21 | 1.15% | 17.91 | 19.43 | 420296 | 78816.91 | 10.52% |
| 2025-04-01 | 18.08 | 18.19 | 0.07 | 0.39% | 17.95 | 18.82 | 457351 | 83902.84 | 11.45% |
| 2025-03-31 | 19.02 | 18.12 | -2.01 | -9.99% | 18.12 | 19.40 | 523407 | 95841.05 | 13.10% |
| 2025-03-28 | 20.73 | 20.13 | -0.60 | -2.89% | 19.83 | 21.70 | 665850 | 138219.48 | 16.66% |
| 2025-03-27 | 19.79 | 20.73 | 1.28 | 6.58% | 19.35 | 21.40 | 560239 | 116430.49 | 14.02% |
| 2025-03-26 | 18.36 | 19.45 | 0.65 | 3.46% | 18.20 | 19.92 | 442145 | 85400.41 | 11.07% |
| 2025-03-25 | 18.32 | 18.80 | 0.79 | 4.39% | 18.32 | 19.71 | 513738 | 98428.15 | 12.86% |
| 2025-03-24 | 19.00 | 18.01 | -1.00 | -5.26% | 17.40 | 19.17 | 448696 | 80892.97 | 11.23% |
| 2025-03-21 | 20.51 | 19.01 | -1.92 | -9.17% | 18.84 | 21.19 | 540565 | 105931.29 | 13.53% |
| 2025-03-20 | 19.84 | 20.93 | 1.07 | 5.39% | 19.09 | 21.60 | 647869 | 131739.12 | 16.21% |
| 2025-03-19 | 19.41 | 19.86 | 0.80 | 4.20% | 19.12 | 20.10 | 537099 | 105770.48 | 13.44% |
| 2025-03-18 | 19.14 | 19.06 | -0.08 | -0.42% | 19.02 | 19.81 | 453560 | 87753.10 | 11.35% |
| 2025-03-17 | 18.08 | 19.14 | 1.54 | 8.75% | 17.92 | 19.36 | 685398 | 129712.32 | 17.15% |
| 2025-03-14 | 17.26 | 17.60 | 0.34 | 1.97% | 16.69 | 18.12 | 600980 | 104826.18 | 15.04% |
| 2025-03-13 | 18.88 | 17.26 | -1.92 | -10.01% | 17.26 | 19.76 | 699959 | 126016.52 | 17.52% |
| 2025-03-12 | 19.71 | 19.18 | -0.68 | -3.42% | 19.11 | 20.60 | 721418 | 142652.83 | 18.06% |
| 2025-03-11 | 18.88 | 19.86 | 0.58 | 3.01% | 18.81 | 20.40 | 788004 | 154511.72 | 19.72% |
| 2025-03-10 | 20.70 | 19.28 | -0.82 | -4.08% | 18.87 | 22.10 | 1062421 | 217090.17 | 26.59% |
| 2025-03-07 | 19.83 | 20.10 | 0.90 | 4.69% | 18.24 | 20.67 | 977510 | 192865.36 | 24.47% |
| 2025-03-06 | 19.20 | 19.20 | 1.75 | 10.03% | 19.08 | 19.20 | 124545 | 23912.42 | 3.12% |
| 2025-03-05 | 16.99 | 17.45 | 1.59 | 10.03% | 16.61 | 17.45 | 167851 | 28962.22 | 4.20% |
| 2025-03-04 | 14.41 | 15.86 | 1.44 | 9.99% | 14.14 | 15.86 | 247372 | 37652.49 | 6.19% |
| 2025-03-03 | 15.03 | 14.42 | -0.38 | -2.57% | 13.75 | 15.25 | 455009 | 65389.09 | 11.39% |
| 2025-02-28 | 16.50 | 14.80 | -1.32 | -8.19% | 14.74 | 16.50 | 812714 | 126673.47 | 20.34% |
| 2025-02-27 | 15.17 | 16.12 | 1.47 | 10.03% | 15.08 | 16.12 | 530335 | 83644.48 | 13.27% |
| 2025-02-26 | 14.65 | 14.65 | 1.33 | 9.98% | 14.15 | 14.65 | 379855 | 55295.47 | 9.51% |
| 2025-02-25 | 12.46 | 13.32 | 0.64 | 5.05% | 12.42 | 13.65 | 400411 | 52122.17 | 10.02% |
| 2025-02-24 | 12.73 | 12.68 | 0.06 | 0.48% | 12.53 | 13.12 | 242895 | 31121.76 | 6.08% |
| 2025-02-21 | 12.45 | 12.62 | 0.00 | 0.00% | 12.33 | 12.66 | 225935 | 28261.04 | 5.65% |
| 2025-02-20 | 12.39 | 12.62 | 0.22 | 1.77% | 12.21 | 12.74 | 277506 | 34610.07 | 6.95% |
| 2025-02-19 | 11.71 | 12.40 | 0.66 | 5.62% | 11.71 | 12.69 | 287191 | 35520.13 | 7.19% |
| 2025-02-18 | 11.92 | 11.74 | -0.31 | -2.57% | 11.66 | 12.23 | 229722 | 27371.34 | 5.75% |
| 2025-02-17 | 11.20 | 12.05 | 0.78 | 6.92% | 11.12 | 12.29 | 330602 | 39262.85 | 8.27% |
| 2025-02-14 | 11.24 | 11.27 | 0.03 | 0.27% | 11.15 | 11.42 | 108294 | 12191.96 | 2.71% |
| 2025-02-13 | 11.46 | 11.24 | -0.30 | -2.60% | 11.20 | 11.60 | 153873 | 17481.86 | 3.85% |
| 2025-02-12 | 11.22 | 11.54 | 0.29 | 2.58% | 11.17 | 11.64 | 227414 | 25975.30 | 5.69% |
| 2025-02-11 | 11.24 | 11.25 | -0.06 | -0.53% | 11.15 | 11.30 | 131596 | 14753.10 | 3.29% |
| 2025-02-10 | 11.25 | 11.31 | 0.12 | 1.07% | 11.11 | 11.42 | 172768 | 19405.83 | 4.32% |
| 2025-02-07 | 11.21 | 11.19 | -0.02 | -0.18% | 11.04 | 11.46 | 272087 | 30572.32 | 6.81% |
| 2025-02-06 | 10.75 | 11.21 | 0.43 | 3.99% | 10.73 | 11.29 | 270370 | 29952.22 | 6.77% |
| 2025-02-05 | 10.57 | 10.78 | 0.38 | 3.65% | 10.43 | 10.93 | 183058 | 19531.84 | 4.58% |
| 2025-01-27 | 10.83 | 10.40 | -0.41 | -3.79% | 10.40 | 10.83 | 205082 | 21670.76 | 5.13% |
| 2025-01-24 | 10.69 | 10.81 | -0.01 | -0.09% | 10.65 | 11.16 | 273239 | 29533.96 | 6.84% |
| 2025-01-23 | 10.73 | 10.82 | 0.19 | 1.79% | 10.53 | 11.07 | 427504 | 46255.77 | 10.70% |
| 2025-01-22 | 10.86 | 10.63 | -0.68 | -6.01% | 10.40 | 10.88 | 505157 | 53695.82 | 12.64% |
| 2025-01-21 | 11.98 | 11.37 | 0.15 | 1.34% | 11.22 | 12.34 | 848281 | 100131.66 | 21.23% |
| 2025-01-20 | 10.30 | 11.22 | 1.02 | 10.00% | 10.21 | 11.22 | 183920 | 20041.77 | 4.60% |
| 2025-01-17 | 10.37 | 10.20 | -0.16 | -1.54% | 10.17 | 10.54 | 96477 | 9939.40 | 2.41% |
| 2025-01-16 | 10.55 | 10.36 | -0.09 | -0.86% | 10.28 | 10.60 | 117076 | 12199.17 | 2.93% |
| 2025-01-15 | 10.47 | 10.45 | -0.01 | -0.10% | 10.40 | 10.71 | 170623 | 17954.15 | 4.27% |
| 2025-01-14 | 9.99 | 10.46 | 0.55 | 5.55% | 9.98 | 10.65 | 217891 | 22387.31 | 5.45% |
| 2025-01-13 | 9.88 | 9.91 | -0.06 | -0.60% | 9.85 | 10.28 | 190083 | 19076.48 | 4.76% |
| 2025-01-10 | 9.60 | 9.97 | 0.37 | 3.85% | 9.51 | 10.56 | 265866 | 26978.76 | 6.65% |
| 2025-01-09 | 9.40 | 9.60 | 0.13 | 1.37% | 9.38 | 9.75 | 58349 | 5607.61 | 1.46% |
| 2025-01-08 | 9.40 | 9.47 | 0.07 | 0.74% | 9.12 | 9.49 | 63042 | 5885.74 | 1.58% |
| 2025-01-07 | 9.27 | 9.40 | 0.13 | 1.40% | 9.20 | 9.40 | 44219 | 4120.03 | 1.11% |
| 2025-01-06 | 9.31 | 9.27 | -0.09 | -0.96% | 9.11 | 9.44 | 59831 | 5545.95 | 1.50% |
| 2025-01-03 | 9.74 | 9.36 | -0.39 | -4.00% | 9.32 | 9.80 | 83667 | 7998.26 | 2.09% |
| 2025-01-02 | 10.00 | 9.75 | -0.13 | -1.32% | 9.67 | 10.12 | 94395 | 9364.99 | 2.36% |
| 2024-12-31 | 10.21 | 9.88 | -0.35 | -3.42% | 9.84 | 10.29 | 69557 | 6965.80 | 1.74% |
| 2024-12-30 | 10.24 | 10.23 | -0.01 | -0.10% | 10.00 | 10.47 | 83927 | 8572.41 | 2.10% |
| 2024-12-27 | 10.20 | 10.24 | 0.20 | 1.99% | 10.13 | 10.39 | 87042 | 8944.01 | 2.18% |
| 2024-12-26 | 9.78 | 10.04 | 0.24 | 2.45% | 9.77 | 10.16 | 72663 | 7296.26 | 1.82% |
| 2024-12-25 | 10.07 | 9.80 | -0.27 | -2.68% | 9.73 | 10.11 | 73382 | 7219.97 | 1.84% |
| 2024-12-24 | 9.90 | 10.07 | 0.24 | 2.44% | 9.90 | 10.19 | 80311 | 8059.73 | 2.01% |
| 2024-12-23 | 10.27 | 9.83 | -0.46 | -4.47% | 9.80 | 10.28 | 118936 | 11887.97 | 2.98% |
| 2024-12-20 | 10.22 | 10.29 | 0.05 | 0.49% | 10.15 | 10.36 | 58687 | 6026.04 | 1.47% |
| 2024-12-19 | 10.09 | 10.24 | 0.04 | 0.39% | 10.08 | 10.31 | 57196 | 5826.42 | 1.43% |
| 2024-12-18 | 10.15 | 10.20 | 0.04 | 0.39% | 10.05 | 10.28 | 64192 | 6537.60 | 1.61% |
| 2024-12-17 | 10.57 | 10.16 | -0.55 | -5.14% | 10.11 | 10.71 | 113327 | 11697.35 | 2.84% |
| 2024-12-16 | 10.60 | 10.71 | 0.12 | 1.13% | 10.51 | 10.95 | 124851 | 13387.37 | 3.12% |
| 2024-12-13 | 10.80 | 10.59 | -0.24 | -2.22% | 10.56 | 10.81 | 76380 | 8148.02 | 1.91% |
| 2024-12-12 | 10.89 | 10.83 | -0.04 | -0.37% | 10.72 | 10.92 | 83962 | 9079.30 | 2.10% |
| 2024-12-11 | 10.84 | 10.87 | -0.01 | -0.09% | 10.69 | 10.97 | 106075 | 11472.70 | 2.65% |
| 2024-12-10 | 11.10 | 10.88 | 0.00 | 0.00% | 10.88 | 11.22 | 153691 | 17007.76 | 3.85% |
| 2024-12-09 | 10.74 | 10.88 | 0.13 | 1.21% | 10.61 | 11.06 | 143962 | 15526.48 | 3.60% |
| 2024-12-06 | 10.86 | 10.75 | -0.15 | -1.38% | 10.67 | 10.98 | 128178 | 13772.13 | 3.21% |
| 2024-12-05 | 10.87 | 10.90 | 0.02 | 0.18% | 10.77 | 11.06 | 130571 | 14281.04 | 3.27% |
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。
