| 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 | 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% |
| 2025-10-10 | 26.89 | 26.66 | -0.29 | -1.08% | 26.65 | 27.43 | 131896 | 35583.05 | 3.30% |
| 2025-10-09 | 26.89 | 26.95 | -0.03 | -0.11% | 26.21 | 27.25 | 149778 | 40240.20 | 3.75% |
| 2025-09-30 | 27.33 | 26.98 | -0.11 | -0.41% | 26.88 | 27.75 | 171060 | 46651.02 | 4.28% |
| 2025-09-29 | 26.40 | 27.09 | 0.82 | 3.12% | 26.35 | 27.22 | 162391 | 43590.91 | 4.06% |
| 2025-09-26 | 27.75 | 26.27 | -1.74 | -6.21% | 26.26 | 27.75 | 220752 | 59592.79 | 5.52% |
| 2025-09-25 | 28.39 | 28.05 | -0.25 | -0.88% | 28.00 | 28.85 | 188673 | 53459.48 | 4.72% |
| 2025-09-24 | 28.00 | 28.30 | 0.02 | 0.07% | 27.16 | 28.50 | 223630 | 62177.03 | 5.60% |
| 2025-09-23 | 28.99 | 28.28 | -0.89 | -3.05% | 27.71 | 29.20 | 246367 | 69771.29 | 6.17% |
| 2025-09-22 | 28.30 | 29.17 | 0.67 | 2.35% | 28.10 | 29.19 | 267034 | 76526.95 | 6.68% |
| 2025-09-19 | 30.00 | 28.50 | -2.38 | -7.71% | 28.11 | 30.00 | 414925 | 119963.57 | 10.38% |
| 2025-09-18 | 30.20 | 30.88 | 0.68 | 2.25% | 29.60 | 32.00 | 631108 | 194674.22 | 15.80% |
| 2025-09-17 | 29.90 | 30.20 | 0.32 | 1.07% | 29.70 | 31.83 | 571340 | 175579.48 | 14.30% |
| 2025-09-16 | 29.10 | 29.88 | 0.65 | 2.22% | 29.00 | 30.08 | 531468 | 157433.39 | 13.30% |
| 2025-09-15 | 27.80 | 29.23 | 1.23 | 4.39% | 27.72 | 30.31 | 512041 | 149723.14 | 12.82% |
| 2025-09-12 | 28.85 | 28.00 | -0.81 | -2.81% | 27.90 | 29.26 | 372023 | 105857.18 | 9.31% |
| 2025-09-11 | 28.13 | 28.81 | 0.30 | 1.05% | 27.67 | 29.17 | 371260 | 106329.76 | 9.29% |
| 2025-09-10 | 28.20 | 28.51 | -0.28 | -0.97% | 28.08 | 29.39 | 360443 | 103335.34 | 9.02% |
| 2025-09-09 | 30.00 | 28.79 | -1.88 | -6.13% | 28.50 | 30.00 | 507432 | 147588.06 | 12.70% |
| 2025-09-08 | 29.27 | 30.67 | 1.21 | 4.11% | 29.01 | 31.14 | 675093 | 204701.72 | 16.90% |
| 2025-09-05 | 27.14 | 29.46 | 1.49 | 5.33% | 27.00 | 30.20 | 706676 | 203922.66 | 17.69% |
| 2025-09-04 | 28.83 | 27.97 | -1.31 | -4.47% | 26.35 | 29.89 | 803864 | 226089.86 | 20.12% |
| 2025-09-03 | 30.88 | 29.28 | 0.28 | 0.97% | 28.89 | 31.49 | 958629 | 289352.78 | 23.99% |
| 2025-09-02 | 26.65 | 29.00 | 2.64 | 10.02% | 25.95 | 29.00 | 638728 | 174137.16 | 15.99% |
| 2025-09-01 | 26.43 | 26.36 | 0.71 | 2.77% | 25.90 | 27.30 | 549419 | 145310.94 | 13.75% |
| 2025-08-29 | 24.42 | 25.65 | 1.43 | 5.90% | 24.35 | 26.10 | 605863 | 154044.55 | 15.16% |
| 2025-08-28 | 24.08 | 24.22 | -0.08 | -0.33% | 23.12 | 24.47 | 317218 | 75902.60 | 7.94% |
| 2025-08-27 | 24.90 | 24.30 | -0.22 | -0.90% | 24.30 | 25.71 | 401091 | 100644.42 | 10.04% |
| 2025-08-26 | 25.00 | 24.52 | -0.48 | -1.92% | 24.50 | 25.07 | 241644 | 59690.76 | 6.05% |
| 2025-08-25 | 24.77 | 25.00 | 0.17 | 0.68% | 24.73 | 25.34 | 321225 | 80535.05 | 8.04% |
| 2025-08-22 | 24.81 | 24.83 | 0.00 | 0.00% | 24.60 | 25.25 | 267637 | 66534.59 | 6.70% |
| 2025-08-21 | 25.60 | 24.83 | -0.99 | -3.83% | 24.76 | 25.80 | 331741 | 83636.64 | 8.30% |
| 2025-08-20 | 25.99 | 25.82 | -0.78 | -2.93% | 25.37 | 26.18 | 449263 | 115888.06 | 11.24% |
| 2025-08-19 | 25.07 | 26.60 | 1.16 | 4.56% | 24.33 | 27.80 | 909966 | 233885.42 | 22.77% |
| 2025-08-18 | 25.54 | 25.44 | 1.38 | 5.74% | 25.38 | 26.47 | 1065183 | 276414.69 | 26.66% |
| 2025-08-15 | 21.81 | 24.06 | 2.19 | 10.01% | 21.76 | 24.06 | 521287 | 122278.55 | 13.05% |
| 2025-08-14 | 22.43 | 21.87 | -0.55 | -2.45% | 21.71 | 22.44 | 194728 | 42832.22 | 4.87% |
| 2025-08-13 | 22.14 | 22.42 | 0.39 | 1.77% | 21.95 | 22.80 | 257033 | 57476.68 | 6.43% |
| 2025-08-12 | 22.22 | 22.03 | -0.19 | -0.86% | 21.81 | 22.24 | 149729 | 32894.12 | 3.75% |
| 2025-08-11 | 22.31 | 22.22 | 0.05 | 0.23% | 22.13 | 22.70 | 164968 | 36774.91 | 4.13% |
| 2025-08-08 | 22.68 | 22.17 | -0.48 | -2.12% | 22.16 | 22.74 | 162896 | 36437.65 | 4.08% |
| 2025-08-07 | 23.00 | 22.65 | -0.36 | -1.56% | 22.40 | 23.14 | 236205 | 53441.41 | 5.91% |
| 2025-08-06 | 22.05 | 23.01 | 0.85 | 3.84% | 21.95 | 23.49 | 405456 | 92581.27 | 10.15% |
| 2025-08-05 | 22.20 | 22.16 | -0.12 | -0.54% | 22.01 | 22.75 | 189490 | 42181.79 | 4.74% |
| 2025-08-04 | 21.16 | 22.28 | 1.03 | 4.85% | 21.00 | 22.40 | 230530 | 50416.10 | 5.77% |
| 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% |
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。
