| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 7.63 | 7.69 | 0.00 | 0.00% | 7.58 | 7.89 | 125682 | 9763.34 | 2.96% |
| 2025-04-10 | 7.60 | 7.69 | 0.32 | 4.34% | 7.40 | 7.79 | 171099 | 13099.21 | 4.03% |
| 2025-04-09 | 7.04 | 7.37 | 0.16 | 2.22% | 6.60 | 7.41 | 181917 | 12787.19 | 4.28% |
| 2025-04-08 | 7.27 | 7.21 | -0.61 | -7.80% | 7.04 | 7.67 | 225654 | 16404.74 | 5.31% |
| 2025-04-07 | 7.82 | 7.82 | -0.87 | -10.01% | 7.82 | 8.08 | 88519 | 6957.18 | 2.08% |
| 2025-04-03 | 8.60 | 8.69 | -0.06 | -0.69% | 8.60 | 8.76 | 67671 | 5882.83 | 1.59% |
| 2025-04-02 | 8.78 | 8.75 | -0.03 | -0.34% | 8.71 | 8.84 | 65483 | 5747.92 | 1.54% |
| 2025-04-01 | 8.74 | 8.78 | 0.03 | 0.34% | 8.71 | 8.87 | 89935 | 7900.90 | 2.12% |
| 2025-03-31 | 9.00 | 8.75 | -0.30 | -3.31% | 8.68 | 9.00 | 133177 | 11707.94 | 3.13% |
| 2025-03-28 | 9.29 | 9.05 | -0.31 | -3.31% | 9.05 | 9.35 | 131105 | 12017.55 | 3.09% |
| 2025-03-27 | 9.44 | 9.36 | -0.15 | -1.58% | 9.29 | 9.49 | 158253 | 14832.85 | 3.72% |
| 2025-03-26 | 9.31 | 9.51 | 0.21 | 2.26% | 9.21 | 9.61 | 243664 | 22974.13 | 5.74% |
| 2025-03-25 | 9.18 | 9.30 | 0.11 | 1.20% | 9.07 | 9.30 | 114972 | 10610.42 | 2.71% |
| 2025-03-24 | 9.25 | 9.19 | -0.03 | -0.33% | 9.00 | 9.32 | 143723 | 13153.25 | 3.38% |
| 2025-03-21 | 9.25 | 9.22 | -0.07 | -0.75% | 9.16 | 9.32 | 110381 | 10197.41 | 2.60% |
| 2025-03-20 | 9.39 | 9.29 | -0.11 | -1.17% | 9.28 | 9.40 | 138257 | 12896.50 | 3.25% |
| 2025-03-19 | 9.46 | 9.40 | -0.04 | -0.42% | 9.32 | 9.56 | 158423 | 14913.50 | 3.73% |
| 2025-03-18 | 9.59 | 9.44 | -0.23 | -2.38% | 9.42 | 9.59 | 241600 | 22917.15 | 5.69% |
| 2025-03-17 | 9.38 | 9.67 | 0.40 | 4.31% | 9.30 | 9.79 | 408338 | 39101.41 | 9.61% |
| 2025-03-14 | 9.15 | 9.27 | 0.12 | 1.31% | 9.09 | 9.31 | 225320 | 20748.57 | 5.30% |
| 2025-03-13 | 9.06 | 9.15 | 0.12 | 1.33% | 9.06 | 9.60 | 274488 | 25357.64 | 6.46% |
| 2025-03-12 | 8.87 | 9.03 | 0.14 | 1.57% | 8.85 | 9.08 | 172919 | 15563.49 | 4.07% |
| 2025-03-11 | 8.70 | 8.89 | 0.07 | 0.79% | 8.70 | 8.89 | 93924 | 8266.83 | 2.21% |
| 2025-03-10 | 8.74 | 8.82 | 0.08 | 0.92% | 8.70 | 8.83 | 86700 | 7592.02 | 2.04% |
| 2025-03-07 | 8.88 | 8.74 | -0.17 | -1.91% | 8.70 | 8.92 | 125395 | 11017.81 | 2.95% |
| 2025-03-06 | 8.79 | 8.91 | 0.09 | 1.02% | 8.75 | 8.93 | 136440 | 12080.80 | 3.21% |
| 2025-03-05 | 9.06 | 8.82 | -0.25 | -2.76% | 8.75 | 9.06 | 167826 | 14827.11 | 3.95% |
| 2025-03-04 | 9.10 | 9.07 | -0.09 | -0.98% | 8.93 | 9.10 | 132901 | 11991.94 | 3.13% |
| 2025-03-03 | 8.95 | 9.16 | 0.14 | 1.55% | 8.89 | 9.25 | 205672 | 18696.03 | 4.84% |
| 2025-02-28 | 9.10 | 9.02 | -0.16 | -1.74% | 8.92 | 9.32 | 317045 | 29137.42 | 7.46% |
| 2025-02-27 | 8.89 | 9.18 | 0.32 | 3.61% | 8.77 | 9.33 | 341188 | 30932.15 | 8.03% |
| 2025-02-26 | 8.70 | 8.86 | 0.22 | 2.55% | 8.69 | 8.86 | 156454 | 13745.29 | 3.68% |
| 2025-02-25 | 8.62 | 8.64 | -0.06 | -0.69% | 8.57 | 8.77 | 110790 | 9610.92 | 2.61% |
| 2025-02-24 | 8.72 | 8.70 | -0.02 | -0.23% | 8.62 | 8.76 | 132480 | 11500.39 | 3.12% |
| 2025-02-21 | 8.89 | 8.72 | -0.16 | -1.80% | 8.64 | 8.92 | 192627 | 16798.31 | 4.53% |
| 2025-02-20 | 8.83 | 8.88 | 0.05 | 0.57% | 8.80 | 8.98 | 128983 | 11478.72 | 3.04% |
| 2025-02-19 | 8.72 | 8.83 | 0.13 | 1.49% | 8.63 | 8.85 | 113452 | 9955.13 | 2.67% |
| 2025-02-18 | 9.22 | 8.70 | -0.52 | -5.64% | 8.68 | 9.23 | 229078 | 20431.49 | 5.39% |
| 2025-02-17 | 9.12 | 9.22 | 0.10 | 1.10% | 9.11 | 9.29 | 135788 | 12495.35 | 3.20% |
| 2025-02-14 | 9.25 | 9.12 | -0.14 | -1.51% | 9.08 | 9.26 | 148556 | 13601.79 | 3.50% |
| 2025-02-13 | 9.44 | 9.26 | -0.19 | -2.01% | 9.22 | 9.46 | 155883 | 14586.75 | 3.67% |
| 2025-02-12 | 9.47 | 9.45 | -0.07 | -0.74% | 9.36 | 9.52 | 167318 | 15774.11 | 3.94% |
| 2025-02-11 | 9.46 | 9.52 | 0.08 | 0.85% | 9.32 | 9.53 | 190937 | 18002.57 | 4.49% |
| 2025-02-10 | 9.24 | 9.44 | 0.18 | 1.94% | 9.24 | 9.48 | 170329 | 15971.40 | 4.01% |
| 2025-02-07 | 9.17 | 9.26 | 0.08 | 0.87% | 9.12 | 9.34 | 182853 | 16913.75 | 4.30% |
| 2025-02-06 | 9.00 | 9.18 | 0.16 | 1.77% | 8.90 | 9.18 | 140741 | 12789.08 | 3.31% |
| 2025-02-05 | 8.93 | 9.02 | 0.07 | 0.78% | 8.89 | 9.06 | 95474 | 8569.68 | 2.25% |
| 2025-01-27 | 9.15 | 8.95 | -0.12 | -1.32% | 8.95 | 9.21 | 96038 | 8728.21 | 2.26% |
| 2025-01-24 | 8.91 | 9.07 | 0.08 | 0.89% | 8.89 | 9.13 | 111098 | 10037.32 | 2.61% |
| 2025-01-23 | 9.18 | 8.99 | -0.09 | -0.99% | 8.97 | 9.30 | 145254 | 13298.76 | 3.42% |
| 2025-01-22 | 9.24 | 9.08 | -0.23 | -2.47% | 9.07 | 9.42 | 154914 | 14307.93 | 3.65% |
| 2025-01-21 | 9.50 | 9.31 | -0.28 | -2.92% | 9.28 | 9.51 | 271474 | 25418.25 | 6.39% |
| 2025-01-20 | 9.00 | 9.59 | 0.64 | 7.15% | 8.86 | 9.85 | 400843 | 37890.08 | 9.43% |
| 2025-01-17 | 9.08 | 8.95 | -0.14 | -1.54% | 8.88 | 9.09 | 142865 | 12813.36 | 3.36% |
| 2025-01-16 | 9.06 | 9.09 | -0.08 | -0.87% | 9.01 | 9.26 | 216533 | 19769.50 | 5.10% |
| 2025-01-15 | 8.83 | 9.17 | 0.39 | 4.44% | 8.75 | 9.66 | 343616 | 31387.43 | 8.09% |
| 2025-01-14 | 8.30 | 8.78 | 0.49 | 5.91% | 8.30 | 8.80 | 176402 | 15237.50 | 4.15% |
| 2025-01-13 | 8.06 | 8.29 | 0.00 | 0.00% | 7.98 | 8.32 | 117654 | 9636.12 | 2.77% |
| 2025-01-10 | 8.79 | 8.29 | -0.53 | -6.01% | 8.29 | 8.83 | 152341 | 13035.88 | 3.59% |
| 2025-01-09 | 8.77 | 8.82 | 0.02 | 0.23% | 8.68 | 8.91 | 120793 | 10671.32 | 2.84% |
| 2025-01-08 | 8.76 | 8.80 | -0.03 | -0.34% | 8.53 | 8.87 | 148243 | 12938.75 | 3.49% |
| 2025-01-07 | 8.56 | 8.83 | 0.25 | 2.91% | 8.51 | 8.84 | 140649 | 12194.30 | 3.31% |
| 2025-01-06 | 8.79 | 8.58 | -0.21 | -2.39% | 8.45 | 8.86 | 153246 | 13210.70 | 3.61% |
| 2025-01-03 | 9.47 | 8.79 | -0.65 | -6.89% | 8.78 | 9.53 | 211181 | 19018.41 | 4.97% |
| 2025-01-02 | 9.40 | 9.44 | -0.04 | -0.42% | 9.31 | 9.75 | 198968 | 19008.80 | 4.68% |
| 2024-12-31 | 9.90 | 9.48 | -0.38 | -3.85% | 9.40 | 9.96 | 204492 | 19759.03 | 4.81% |
| 2024-12-30 | 10.20 | 9.86 | -0.38 | -3.71% | 9.75 | 10.21 | 197592 | 19561.47 | 4.65% |
| 2024-12-27 | 10.10 | 10.24 | 0.14 | 1.39% | 10.05 | 10.37 | 201548 | 20654.25 | 4.74% |
| 2024-12-26 | 10.00 | 10.10 | -0.04 | -0.39% | 10.00 | 10.32 | 236172 | 23960.54 | 5.56% |
| 2024-12-25 | 10.86 | 10.14 | -0.72 | -6.63% | 9.90 | 10.86 | 347527 | 35902.40 | 8.18% |
| 2024-12-24 | 10.97 | 10.86 | -0.18 | -1.63% | 10.50 | 11.28 | 389358 | 42124.63 | 9.16% |
| 2024-12-23 | 11.43 | 11.04 | -0.41 | -3.58% | 10.89 | 11.90 | 514301 | 58042.38 | 12.11% |
| 2024-12-20 | 11.93 | 11.45 | -0.30 | -2.55% | 11.41 | 12.28 | 607358 | 71980.95 | 14.30% |
| 2024-12-19 | 12.15 | 11.75 | -0.27 | -2.25% | 11.55 | 12.63 | 756762 | 91216.98 | 17.81% |
| 2024-12-18 | 10.73 | 12.02 | 1.09 | 9.97% | 10.52 | 12.02 | 583255 | 66774.41 | 13.73% |
| 2024-12-17 | 12.00 | 10.93 | -1.21 | -9.97% | 10.93 | 12.00 | 495996 | 55700.12 | 11.67% |
| 2024-12-16 | 11.69 | 12.14 | 0.46 | 3.94% | 11.50 | 12.38 | 746982 | 89540.16 | 17.58% |
| 2024-12-13 | 11.50 | 11.68 | 0.24 | 2.10% | 11.28 | 12.40 | 797799 | 93370.77 | 18.78% |
| 2024-12-12 | 11.10 | 11.44 | 0.10 | 0.88% | 11.03 | 11.50 | 513683 | 58095.50 | 12.09% |
| 2024-12-11 | 10.78 | 11.34 | 0.75 | 7.08% | 10.78 | 11.37 | 688685 | 76565.89 | 16.21% |
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。
