| 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 | 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% |
| 2025-11-21 | 22.92 | 25.20 | 2.29 | 10.00% | 22.87 | 25.20 | 590551 | 145308.08 | 14.78% |
| 2025-11-20 | 23.48 | 22.91 | -0.76 | -3.21% | 22.85 | 23.58 | 183615 | 42443.39 | 4.60% |
| 2025-11-19 | 22.90 | 23.67 | 0.71 | 3.09% | 22.50 | 23.87 | 334929 | 77972.83 | 8.38% |
| 2025-11-18 | 24.00 | 22.96 | -0.87 | -3.65% | 22.70 | 24.00 | 336200 | 77393.06 | 8.41% |
| 2025-11-17 | 21.74 | 23.83 | 2.17 | 10.02% | 21.73 | 23.83 | 511491 | 119428.27 | 12.80% |
| 2025-11-14 | 21.90 | 21.66 | -0.06 | -0.28% | 21.66 | 22.10 | 113414 | 24837.67 | 2.84% |
| 2025-11-13 | 21.75 | 21.72 | -0.03 | -0.14% | 21.37 | 21.85 | 89309 | 19347.15 | 2.24% |
| 2025-11-12 | 22.36 | 21.75 | -0.57 | -2.55% | 21.60 | 22.37 | 102522 | 22432.61 | 2.57% |
| 2025-11-11 | 22.40 | 22.32 | -0.08 | -0.36% | 22.23 | 22.60 | 68484 | 15340.83 | 1.71% |
| 2025-11-10 | 22.66 | 22.40 | -0.25 | -1.10% | 22.26 | 22.68 | 97712 | 21876.80 | 2.45% |
| 2025-11-07 | 23.24 | 22.65 | -0.88 | -3.74% | 22.60 | 23.28 | 152771 | 34850.42 | 3.82% |
| 2025-11-06 | 23.08 | 23.53 | 0.57 | 2.48% | 22.91 | 23.68 | 136461 | 31909.85 | 3.42% |
| 2025-11-05 | 22.80 | 22.96 | -0.09 | -0.39% | 22.67 | 23.16 | 93594 | 21470.71 | 2.34% |
| 2025-11-04 | 23.63 | 23.05 | -0.57 | -2.41% | 22.84 | 23.63 | 117034 | 27011.51 | 2.93% |
| 2025-11-03 | 23.72 | 23.62 | 0.04 | 0.17% | 23.40 | 23.98 | 102851 | 24316.82 | 2.57% |
| 2025-10-31 | 23.25 | 23.58 | 0.22 | 0.94% | 23.12 | 23.87 | 112928 | 26721.14 | 2.83% |
| 2025-10-30 | 23.92 | 23.36 | -0.74 | -3.07% | 23.25 | 24.05 | 167990 | 39598.09 | 4.20% |
| 2025-10-29 | 24.01 | 24.10 | -0.19 | -0.78% | 23.69 | 24.17 | 152809 | 36635.14 | 3.82% |
| 2025-10-28 | 24.67 | 24.29 | -0.97 | -3.84% | 24.00 | 24.67 | 244250 | 59116.13 | 6.11% |
| 2025-10-27 | 25.30 | 25.26 | 0.39 | 1.57% | 24.81 | 25.60 | 167316 | 42191.79 | 4.19% |
| 2025-10-24 | 24.55 | 24.87 | 0.52 | 2.14% | 24.40 | 25.16 | 126762 | 31463.67 | 3.17% |
| 2025-10-23 | 24.56 | 24.35 | -0.47 | -1.89% | 23.90 | 24.57 | 101736 | 24606.50 | 2.55% |
| 2025-10-22 | 24.63 | 24.82 | 0.41 | 1.68% | 24.58 | 25.20 | 164004 | 40795.04 | 4.10% |
| 2025-10-21 | 24.29 | 24.41 | 0.23 | 0.95% | 23.85 | 24.53 | 107018 | 25952.62 | 2.68% |
| 2025-10-20 | 23.88 | 24.18 | 0.65 | 2.76% | 23.83 | 24.54 | 134540 | 32570.03 | 3.37% |
| 2025-10-17 | 24.76 | 23.53 | -1.23 | -4.97% | 23.46 | 24.83 | 143763 | 34443.08 | 3.60% |
| 2025-10-16 | 25.04 | 24.76 | -0.73 | -2.86% | 24.76 | 25.38 | 108639 | 27056.49 | 2.72% |
| 2025-10-15 | 25.30 | 25.49 | 0.20 | 0.79% | 24.30 | 25.87 | 194588 | 48916.94 | 4.87% |
| 2025-10-14 | 25.45 | 25.29 | -0.12 | -0.47% | 24.74 | 26.60 | 232834 | 59668.93 | 5.83% |
| 2025-10-13 | 24.80 | 25.41 | -1.25 | -4.69% | 24.77 | 25.67 | 176660 | 44601.02 | 4.42% |
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。
