| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 21.41 | 21.25 | -0.24 | -1.12% | 21.16 | 21.56 | 96752 | 20582.98 | 2.42% |
| 2025-07-31 | 21.53 | 21.49 | -0.14 | -0.65% | 21.38 | 21.94 | 129842 | 28128.15 | 3.25% |
| 2025-07-30 | 22.10 | 21.63 | -0.56 | -2.52% | 21.45 | 22.12 | 162883 | 35423.61 | 4.08% |
| 2025-07-29 | 22.61 | 22.19 | -0.44 | -1.94% | 22.00 | 22.61 | 168515 | 37342.26 | 4.22% |
| 2025-07-28 | 22.58 | 22.63 | 0.01 | 0.04% | 22.45 | 22.92 | 146769 | 33213.43 | 3.67% |
| 2025-07-25 | 22.60 | 22.62 | -0.12 | -0.53% | 22.17 | 23.00 | 238007 | 53477.59 | 5.96% |
| 2025-07-24 | 22.42 | 22.74 | 0.44 | 1.97% | 22.40 | 23.23 | 235008 | 53765.69 | 5.88% |
| 2025-07-23 | 22.44 | 22.30 | -0.37 | -1.63% | 22.22 | 22.81 | 216836 | 48644.38 | 5.43% |
| 2025-07-22 | 23.70 | 22.67 | -0.98 | -4.14% | 22.61 | 23.87 | 423337 | 97889.95 | 10.60% |
| 2025-07-21 | 23.14 | 23.65 | 0.83 | 3.64% | 22.80 | 23.89 | 475187 | 111242.97 | 11.89% |
| 2025-07-18 | 23.01 | 22.82 | -0.14 | -0.61% | 22.49 | 23.03 | 303053 | 68857.58 | 7.58% |
| 2025-07-17 | 22.36 | 22.96 | 0.38 | 1.68% | 22.30 | 23.50 | 514737 | 118012.89 | 12.88% |
| 2025-07-16 | 21.20 | 22.58 | 1.59 | 7.58% | 20.80 | 23.00 | 595918 | 131168.45 | 14.91% |
| 2025-07-15 | 21.50 | 20.99 | -0.60 | -2.78% | 20.86 | 21.65 | 253742 | 53578.71 | 6.35% |
| 2025-07-14 | 20.74 | 21.59 | 0.64 | 3.05% | 20.70 | 21.80 | 378576 | 80735.34 | 9.47% |
| 2025-07-11 | 20.61 | 20.95 | 0.23 | 1.11% | 20.05 | 21.17 | 363494 | 74639.49 | 9.10% |
| 2025-07-10 | 21.44 | 20.72 | -1.61 | -7.21% | 20.70 | 21.55 | 549198 | 114997.57 | 13.75% |
| 2025-07-09 | 22.84 | 22.33 | 1.15 | 5.43% | 22.30 | 23.30 | 738495 | 170331.44 | 18.48% |
| 2025-07-08 | 21.01 | 21.18 | 0.17 | 0.81% | 20.83 | 21.33 | 155622 | 32858.48 | 3.89% |
| 2025-07-07 | 21.30 | 21.01 | -0.24 | -1.13% | 20.89 | 21.30 | 129383 | 27200.33 | 3.24% |
| 2025-07-04 | 21.52 | 21.25 | -0.32 | -1.48% | 21.16 | 21.55 | 135419 | 28843.61 | 3.39% |
| 2025-07-03 | 21.70 | 21.57 | -0.38 | -1.73% | 21.30 | 22.25 | 219322 | 47455.25 | 5.49% |
| 2025-07-02 | 23.17 | 21.95 | -1.23 | -5.31% | 21.87 | 23.17 | 259504 | 57964.93 | 6.49% |
| 2025-07-01 | 24.00 | 23.18 | -0.97 | -4.02% | 22.74 | 24.05 | 320237 | 74566.67 | 8.01% |
| 2025-06-30 | 23.38 | 24.15 | 0.77 | 3.29% | 23.02 | 24.39 | 386377 | 92278.96 | 9.67% |
| 2025-06-27 | 22.79 | 23.38 | 0.41 | 1.78% | 22.33 | 23.63 | 285359 | 65250.84 | 7.14% |
| 2025-06-26 | 23.20 | 22.97 | -0.12 | -0.52% | 22.88 | 23.89 | 379148 | 88504.41 | 9.49% |
| 2025-06-25 | 23.30 | 23.09 | 0.31 | 1.36% | 22.68 | 23.48 | 508045 | 117219.39 | 12.72% |
| 2025-06-24 | 20.91 | 22.78 | 2.07 | 10.00% | 20.68 | 22.78 | 300852 | 66497.08 | 7.53% |
| 2025-06-23 | 20.64 | 20.71 | -0.09 | -0.43% | 20.39 | 20.94 | 140041 | 28957.07 | 3.50% |
| 2025-06-20 | 21.00 | 20.80 | -0.33 | -1.56% | 20.57 | 21.39 | 209035 | 43686.40 | 5.23% |
| 2025-06-19 | 21.78 | 21.17 | -0.62 | -2.85% | 21.13 | 22.57 | 292882 | 64248.83 | 7.33% |
| 2025-06-18 | 21.92 | 21.79 | -0.14 | -0.64% | 21.12 | 22.00 | 190793 | 41068.18 | 4.78% |
| 2025-06-17 | 22.40 | 21.93 | -0.67 | -2.96% | 21.79 | 22.60 | 135216 | 29866.29 | 3.38% |
| 2025-06-16 | 22.00 | 22.60 | 0.33 | 1.48% | 21.95 | 22.61 | 120251 | 26721.27 | 3.01% |
| 2025-06-13 | 22.60 | 22.27 | -0.35 | -1.55% | 21.97 | 22.69 | 119694 | 26692.79 | 3.00% |
| 2025-06-12 | 22.94 | 22.62 | -0.36 | -1.57% | 22.58 | 23.05 | 141016 | 32063.31 | 3.53% |
| 2025-06-11 | 22.90 | 22.98 | 0.05 | 0.22% | 22.65 | 23.38 | 193592 | 44462.80 | 4.85% |
| 2025-06-10 | 22.97 | 22.93 | 0.03 | 0.13% | 22.20 | 23.18 | 202275 | 45964.11 | 5.06% |
| 2025-06-09 | 22.98 | 22.90 | 0.04 | 0.17% | 22.83 | 23.62 | 184923 | 42827.14 | 4.63% |
| 2025-06-06 | 23.59 | 22.86 | -0.79 | -3.34% | 22.78 | 23.59 | 198329 | 45713.97 | 4.96% |
| 2025-06-05 | 23.20 | 23.65 | 0.30 | 1.28% | 23.08 | 24.10 | 247161 | 58142.79 | 6.19% |
| 2025-06-04 | 23.80 | 23.35 | -0.27 | -1.14% | 23.23 | 23.80 | 182843 | 42831.51 | 4.58% |
| 2025-06-03 | 23.30 | 23.62 | -0.09 | -0.38% | 23.30 | 24.08 | 166515 | 39597.79 | 4.17% |
| 2025-05-30 | 24.80 | 23.71 | -1.36 | -5.42% | 23.43 | 24.92 | 321056 | 76807.49 | 8.04% |
| 2025-05-29 | 26.40 | 25.07 | -1.03 | -3.95% | 24.83 | 27.30 | 458884 | 116741.94 | 11.48% |
| 2025-05-28 | 25.02 | 26.10 | 0.47 | 1.83% | 25.00 | 26.68 | 369642 | 95915.24 | 9.25% |
| 2025-05-27 | 24.70 | 25.63 | 0.75 | 3.01% | 23.63 | 25.89 | 382653 | 94862.30 | 9.58% |
| 2025-05-26 | 25.77 | 24.88 | -1.08 | -4.16% | 24.58 | 25.80 | 311197 | 77614.62 | 7.79% |
| 2025-05-23 | 24.75 | 25.96 | 1.18 | 4.76% | 24.60 | 27.08 | 549837 | 142864.95 | 13.76% |
| 2025-05-22 | 25.16 | 24.78 | -0.38 | -1.51% | 24.53 | 25.35 | 244691 | 60925.66 | 6.12% |
| 2025-05-21 | 25.76 | 25.16 | -0.44 | -1.72% | 24.63 | 25.78 | 364125 | 91284.86 | 9.11% |
| 2025-05-20 | 26.50 | 25.60 | -1.14 | -4.26% | 25.15 | 26.85 | 558056 | 144520.44 | 13.97% |
| 2025-05-19 | 28.73 | 26.74 | -2.28 | -7.86% | 26.12 | 28.82 | 822644 | 219751.69 | 20.59% |
| 2025-05-16 | 27.98 | 29.02 | 1.36 | 4.92% | 27.30 | 30.11 | 727679 | 211990.91 | 18.21% |
| 2025-05-15 | 28.50 | 27.66 | -0.61 | -2.16% | 26.87 | 28.93 | 447450 | 124026.48 | 11.20% |
| 2025-05-14 | 27.89 | 28.27 | 0.66 | 2.39% | 26.72 | 28.58 | 581450 | 161066.47 | 14.55% |
| 2025-05-13 | 28.53 | 27.61 | -0.35 | -1.25% | 27.03 | 29.54 | 561340 | 158342.61 | 14.05% |
| 2025-05-12 | 27.98 | 27.96 | 0.76 | 2.79% | 27.60 | 29.30 | 695699 | 197461.78 | 17.41% |
| 2025-05-09 | 27.91 | 27.20 | -1.80 | -6.21% | 26.80 | 29.67 | 766630 | 213908.64 | 19.19% |
| 2025-05-08 | 27.18 | 29.00 | 1.85 | 6.81% | 26.62 | 29.80 | 792328 | 222447.89 | 19.83% |
| 2025-05-07 | 26.00 | 27.15 | 2.47 | 10.01% | 25.40 | 27.15 | 540345 | 144763.03 | 13.52% |
| 2025-05-06 | 23.20 | 24.68 | 2.24 | 9.98% | 22.94 | 24.68 | 468045 | 110288.12 | 11.71% |
| 2025-04-30 | 20.00 | 22.44 | 2.04 | 10.00% | 19.39 | 22.44 | 671115 | 140348.98 | 16.80% |
| 2025-04-29 | 19.37 | 20.40 | 0.84 | 4.29% | 19.10 | 20.52 | 473582 | 94387.17 | 11.85% |
| 2025-04-28 | 19.35 | 19.56 | 0.48 | 2.52% | 19.20 | 20.21 | 381507 | 75246.43 | 9.55% |
| 2025-04-25 | 19.48 | 19.08 | -0.21 | -1.09% | 18.88 | 19.74 | 289422 | 55615.25 | 7.24% |
| 2025-04-24 | 19.31 | 19.29 | 0.46 | 2.44% | 19.10 | 19.86 | 602551 | 117291.07 | 15.08% |
| 2025-04-23 | 17.25 | 18.83 | 1.71 | 9.99% | 17.25 | 18.83 | 423244 | 77813.33 | 10.59% |
| 2025-04-22 | 17.50 | 17.12 | -0.41 | -2.34% | 17.08 | 17.84 | 241155 | 41782.04 | 6.04% |
| 2025-04-21 | 16.57 | 17.53 | 0.73 | 4.35% | 16.42 | 17.56 | 298519 | 51168.21 | 7.47% |
| 2025-04-18 | 17.28 | 16.80 | -0.61 | -3.50% | 16.75 | 17.88 | 341834 | 58522.25 | 8.56% |
| 2025-04-17 | 16.50 | 17.41 | 0.98 | 5.96% | 16.44 | 18.07 | 578280 | 102087.31 | 14.47% |
| 2025-04-16 | 17.16 | 16.43 | -0.77 | -4.48% | 16.21 | 17.17 | 213710 | 35405.48 | 5.35% |
| 2025-04-15 | 17.41 | 17.20 | -0.22 | -1.26% | 16.90 | 17.87 | 226881 | 39173.45 | 5.68% |
| 2025-04-14 | 17.12 | 17.42 | 0.52 | 3.08% | 16.88 | 17.98 | 282224 | 49356.57 | 7.06% |
| 2025-04-11 | 16.18 | 16.90 | 0.78 | 4.84% | 16.01 | 17.35 | 389871 | 66079.56 | 9.76% |
| 2025-04-10 | 16.03 | 16.12 | 0.49 | 3.13% | 16.00 | 16.93 | 467144 | 76713.90 | 11.69% |
| 2025-04-09 | 14.06 | 15.63 | 0.44 | 2.90% | 13.67 | 15.98 | 538231 | 78982.48 | 13.47% |
| 2025-04-08 | 16.10 | 15.19 | -1.69 | -10.01% | 15.19 | 16.40 | 287602 | 44502.72 | 7.20% |
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。
