| 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 | 9.79 | 9.67 | -0.05 | -0.51% | 9.64 | 9.80 | 241942 | 23489.96 | 5.69% |
| 2025-10-24 | 10.11 | 9.72 | -0.41 | -4.05% | 9.70 | 10.15 | 376053 | 37012.50 | 8.85% |
| 2025-10-23 | 10.05 | 10.13 | 0.06 | 0.60% | 10.00 | 10.46 | 402049 | 41021.38 | 9.46% |
| 2025-10-22 | 9.76 | 10.07 | 0.20 | 2.03% | 9.73 | 10.66 | 512653 | 52093.68 | 12.07% |
| 2025-10-21 | 9.30 | 9.87 | 0.47 | 5.00% | 9.30 | 10.00 | 455417 | 44475.64 | 10.72% |
| 2025-10-20 | 9.29 | 9.40 | 0.11 | 1.18% | 9.23 | 9.49 | 212249 | 19847.06 | 5.00% |
| 2025-10-17 | 9.25 | 9.29 | 0.03 | 0.32% | 9.09 | 9.37 | 213701 | 19760.56 | 5.03% |
| 2025-10-16 | 9.50 | 9.26 | -0.24 | -2.53% | 9.22 | 9.61 | 205251 | 19213.83 | 4.83% |
| 2025-10-15 | 9.31 | 9.50 | 0.18 | 1.93% | 9.16 | 9.66 | 311244 | 29511.84 | 7.33% |
| 2025-10-14 | 9.45 | 9.32 | -0.08 | -0.85% | 9.27 | 9.59 | 278925 | 26299.56 | 6.57% |
| 2025-10-13 | 9.24 | 9.40 | -0.35 | -3.59% | 9.23 | 9.55 | 339014 | 31726.82 | 7.98% |
| 2025-10-10 | 9.06 | 9.75 | 0.64 | 7.03% | 9.06 | 10.00 | 556216 | 54038.34 | 13.09% |
| 2025-10-09 | 9.18 | 9.11 | -0.07 | -0.76% | 9.00 | 9.28 | 293238 | 26706.21 | 6.90% |
| 2025-09-30 | 8.60 | 9.18 | 0.57 | 6.62% | 8.58 | 9.46 | 512869 | 46924.86 | 12.07% |
| 2025-09-29 | 8.52 | 8.61 | 0.09 | 1.06% | 8.44 | 8.66 | 108092 | 9267.86 | 2.54% |
| 2025-09-26 | 8.51 | 8.52 | -0.01 | -0.12% | 8.40 | 8.68 | 92105 | 7849.86 | 2.17% |
| 2025-09-25 | 8.60 | 8.53 | -0.13 | -1.50% | 8.52 | 8.75 | 118774 | 10212.37 | 2.80% |
| 2025-09-24 | 8.45 | 8.66 | 0.18 | 2.12% | 8.38 | 8.84 | 177874 | 15431.93 | 4.19% |
| 2025-09-23 | 8.76 | 8.48 | -0.27 | -3.09% | 8.30 | 8.78 | 159827 | 13562.82 | 3.76% |
| 2025-09-22 | 8.62 | 8.75 | 0.14 | 1.63% | 8.53 | 8.97 | 213503 | 18638.37 | 5.03% |
| 2025-09-19 | 8.59 | 8.61 | -0.02 | -0.23% | 8.45 | 8.65 | 141496 | 12078.51 | 3.33% |
| 2025-09-18 | 8.72 | 8.63 | -0.09 | -1.03% | 8.55 | 8.90 | 207660 | 18141.78 | 4.89% |
| 2025-09-17 | 8.88 | 8.72 | -0.23 | -2.57% | 8.68 | 8.93 | 174264 | 15291.09 | 4.10% |
| 2025-09-16 | 8.52 | 8.95 | 0.40 | 4.68% | 8.52 | 8.97 | 317102 | 27896.62 | 7.46% |
| 2025-09-15 | 8.55 | 8.55 | 0.00 | 0.00% | 8.47 | 8.61 | 111368 | 9524.99 | 2.62% |
| 2025-09-12 | 8.49 | 8.55 | 0.07 | 0.83% | 8.44 | 8.61 | 116471 | 9946.00 | 2.74% |
| 2025-09-11 | 8.50 | 8.48 | -0.05 | -0.59% | 8.34 | 8.53 | 96281 | 8096.15 | 2.27% |
| 2025-09-10 | 8.48 | 8.53 | 0.03 | 0.35% | 8.43 | 8.58 | 87115 | 7429.32 | 2.05% |
| 2025-09-09 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.63 | 109243 | 9292.65 | 2.57% |
| 2025-09-08 | 8.42 | 8.47 | 0.09 | 1.07% | 8.35 | 8.49 | 77031 | 6495.07 | 1.81% |
| 2025-09-05 | 8.41 | 8.38 | 0.06 | 0.72% | 8.23 | 8.41 | 83113 | 6922.45 | 1.96% |
| 2025-09-04 | 8.27 | 8.32 | 0.08 | 0.97% | 8.22 | 8.44 | 111588 | 9326.22 | 2.63% |
| 2025-09-03 | 8.50 | 8.24 | -0.25 | -2.94% | 8.20 | 8.53 | 100575 | 8392.22 | 2.37% |
| 2025-09-02 | 8.50 | 8.49 | -0.03 | -0.35% | 8.34 | 8.52 | 106385 | 8972.46 | 2.50% |
| 2025-09-01 | 8.46 | 8.52 | 0.02 | 0.24% | 8.42 | 8.60 | 96651 | 8233.42 | 2.27% |
| 2025-08-29 | 8.49 | 8.50 | -0.07 | -0.82% | 8.41 | 8.67 | 128355 | 10946.21 | 3.02% |
| 2025-08-28 | 8.61 | 8.57 | -0.04 | -0.46% | 8.32 | 8.74 | 143484 | 12217.06 | 3.38% |
| 2025-08-27 | 8.86 | 8.61 | -0.22 | -2.49% | 8.60 | 8.88 | 149604 | 13092.49 | 3.52% |
| 2025-08-26 | 8.79 | 8.83 | 0.02 | 0.23% | 8.73 | 8.87 | 119741 | 10568.82 | 2.82% |
| 2025-08-25 | 8.83 | 8.81 | 0.00 | 0.00% | 8.74 | 8.84 | 141276 | 12411.10 | 3.33% |
| 2025-08-22 | 8.80 | 8.81 | -0.01 | -0.11% | 8.68 | 8.82 | 112412 | 9838.92 | 2.65% |
| 2025-08-21 | 8.82 | 8.82 | 0.01 | 0.11% | 8.76 | 8.86 | 102910 | 9068.31 | 2.42% |
| 2025-08-20 | 8.76 | 8.81 | 0.07 | 0.80% | 8.69 | 8.83 | 105190 | 9219.84 | 2.48% |
| 2025-08-19 | 8.67 | 8.74 | 0.11 | 1.27% | 8.60 | 8.80 | 123335 | 10769.86 | 2.90% |
| 2025-08-18 | 8.70 | 8.63 | -0.03 | -0.35% | 8.62 | 8.78 | 130318 | 11340.23 | 3.07% |
| 2025-08-15 | 8.56 | 8.66 | 0.09 | 1.05% | 8.55 | 8.67 | 86223 | 7433.35 | 2.03% |
| 2025-08-14 | 8.82 | 8.57 | -0.23 | -2.61% | 8.57 | 8.82 | 117972 | 10230.11 | 2.78% |
| 2025-08-13 | 8.93 | 8.80 | -0.12 | -1.35% | 8.77 | 8.95 | 114227 | 10062.27 | 2.69% |
| 2025-08-12 | 8.93 | 8.92 | 0.00 | 0.00% | 8.83 | 8.95 | 90464 | 8037.75 | 2.13% |
| 2025-08-11 | 8.80 | 8.92 | 0.07 | 0.79% | 8.77 | 9.01 | 135152 | 12043.88 | 3.18% |
| 2025-08-08 | 8.92 | 8.85 | 0.04 | 0.45% | 8.73 | 8.92 | 123915 | 10913.18 | 2.92% |
| 2025-08-07 | 8.80 | 8.85 | 0.06 | 0.68% | 8.72 | 8.92 | 126665 | 11155.95 | 2.98% |
| 2025-08-06 | 8.96 | 8.79 | -0.19 | -2.12% | 8.76 | 8.97 | 170654 | 15012.12 | 4.02% |
| 2025-08-05 | 8.75 | 8.98 | 0.25 | 2.86% | 8.71 | 9.05 | 250582 | 22366.25 | 5.90% |
| 2025-08-04 | 8.51 | 8.73 | 0.17 | 1.99% | 8.41 | 8.86 | 156350 | 13556.88 | 3.68% |
| 2025-08-01 | 8.52 | 8.56 | -0.01 | -0.12% | 8.51 | 8.61 | 75407 | 6455.29 | 1.77% |
| 2025-07-31 | 8.74 | 8.57 | -0.15 | -1.72% | 8.53 | 8.75 | 127122 | 10946.08 | 2.99% |
| 2025-07-30 | 8.58 | 8.72 | 0.08 | 0.93% | 8.52 | 8.78 | 188271 | 16317.03 | 4.43% |
| 2025-07-29 | 8.69 | 8.64 | 0.07 | 0.82% | 8.51 | 8.74 | 170601 | 14667.73 | 4.02% |
| 2025-07-28 | 8.65 | 8.57 | -0.07 | -0.81% | 8.53 | 8.69 | 95662 | 8200.37 | 2.25% |
| 2025-07-25 | 8.57 | 8.64 | 0.09 | 1.05% | 8.52 | 8.65 | 124998 | 10755.08 | 2.94% |
| 2025-07-24 | 8.52 | 8.55 | 0.05 | 0.59% | 8.50 | 8.59 | 106069 | 9062.78 | 2.50% |
| 2025-07-23 | 8.54 | 8.50 | -0.04 | -0.47% | 8.49 | 8.61 | 119990 | 10262.89 | 2.82% |
| 2025-07-22 | 8.58 | 8.54 | -0.05 | -0.58% | 8.48 | 8.59 | 91880 | 7830.36 | 2.16% |
| 2025-07-21 | 8.60 | 8.59 | 0.01 | 0.12% | 8.54 | 8.63 | 88626 | 7593.90 | 2.09% |
| 2025-07-18 | 8.56 | 8.58 | 0.01 | 0.12% | 8.45 | 8.63 | 126120 | 10742.67 | 2.97% |
| 2025-07-17 | 8.45 | 8.57 | 0.08 | 0.94% | 8.43 | 8.64 | 146481 | 12533.29 | 3.45% |
| 2025-07-16 | 8.31 | 8.49 | 0.19 | 2.29% | 8.30 | 8.58 | 173772 | 14699.49 | 4.09% |
| 2025-07-15 | 8.36 | 8.30 | -0.07 | -0.84% | 8.13 | 8.38 | 106238 | 8757.29 | 2.50% |
| 2025-07-14 | 8.33 | 8.37 | 0.02 | 0.24% | 8.33 | 8.44 | 88705 | 7433.87 | 2.09% |
| 2025-07-11 | 8.25 | 8.35 | 0.10 | 1.21% | 8.25 | 8.45 | 141200 | 11776.67 | 3.32% |
| 2025-07-10 | 8.20 | 8.25 | 0.05 | 0.61% | 8.17 | 8.25 | 75868 | 6236.66 | 1.79% |
| 2025-07-09 | 8.20 | 8.20 | 0.01 | 0.12% | 8.16 | 8.24 | 75200 | 6167.18 | 1.77% |
| 2025-07-08 | 8.10 | 8.19 | 0.08 | 0.99% | 8.08 | 8.20 | 67772 | 5537.50 | 1.60% |
| 2025-07-07 | 8.00 | 8.11 | 0.03 | 0.37% | 7.99 | 8.14 | 53082 | 4292.98 | 1.25% |
| 2025-07-04 | 8.17 | 8.08 | -0.05 | -0.62% | 8.07 | 8.22 | 110442 | 8990.33 | 2.60% |
| 2025-07-03 | 8.11 | 8.13 | 0.02 | 0.25% | 8.08 | 8.19 | 69877 | 5691.48 | 1.64% |
| 2025-07-02 | 8.18 | 8.11 | -0.04 | -0.49% | 8.07 | 8.18 | 71496 | 5798.61 | 1.68% |
| 2025-07-01 | 8.22 | 8.15 | -0.05 | -0.61% | 8.12 | 8.22 | 61877 | 5054.79 | 1.46% |
| 2025-06-30 | 8.20 | 8.20 | 0.02 | 0.24% | 8.15 | 8.21 | 61925 | 5068.66 | 1.46% |
龙头股份(600630)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。
