| 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 | 9.00 | 9.07 | 0.10 | 1.11% | 8.98 | 9.07 | 63709 | 5754.38 | 1.50% |
| 2026-02-02 | 9.10 | 8.97 | -0.22 | -2.39% | 8.96 | 9.18 | 90638 | 8226.30 | 2.13% |
| 2026-01-30 | 9.11 | 9.19 | 0.05 | 0.55% | 9.01 | 9.20 | 104527 | 9510.25 | 2.46% |
| 2026-01-29 | 9.20 | 9.14 | -0.08 | -0.87% | 9.07 | 9.27 | 114603 | 10507.08 | 2.70% |
| 2026-01-28 | 9.33 | 9.22 | -0.12 | -1.28% | 9.18 | 9.36 | 104474 | 9663.84 | 2.46% |
| 2026-01-27 | 9.53 | 9.34 | -0.24 | -2.51% | 9.23 | 9.53 | 152625 | 14229.44 | 3.59% |
| 2026-01-26 | 9.52 | 9.58 | 0.11 | 1.16% | 9.45 | 9.67 | 227134 | 21711.04 | 5.35% |
| 2026-01-23 | 9.52 | 9.47 | -0.05 | -0.53% | 9.38 | 9.54 | 165214 | 15563.89 | 3.89% |
| 2026-01-22 | 9.28 | 9.52 | 0.24 | 2.59% | 9.25 | 9.64 | 246567 | 23392.42 | 5.80% |
| 2026-01-21 | 9.26 | 9.28 | 0.00 | 0.00% | 9.15 | 9.34 | 84507 | 7818.46 | 1.99% |
| 2026-01-20 | 9.31 | 9.28 | -0.04 | -0.43% | 9.22 | 9.33 | 93769 | 8697.56 | 2.21% |
| 2026-01-19 | 9.07 | 9.32 | 0.21 | 2.31% | 9.07 | 9.34 | 125130 | 11549.58 | 2.95% |
| 2026-01-16 | 9.18 | 9.11 | -0.09 | -0.98% | 9.05 | 9.26 | 116802 | 10649.51 | 2.75% |
| 2026-01-15 | 9.30 | 9.20 | -0.14 | -1.50% | 9.17 | 9.34 | 107312 | 9910.44 | 2.53% |
| 2026-01-14 | 9.36 | 9.34 | 0.03 | 0.32% | 9.17 | 9.44 | 183088 | 17072.65 | 4.31% |
| 2026-01-13 | 9.50 | 9.31 | -0.22 | -2.31% | 9.28 | 9.54 | 201506 | 18920.28 | 4.74% |
| 2026-01-12 | 9.47 | 9.53 | 0.05 | 0.53% | 9.43 | 9.60 | 230411 | 21918.08 | 5.42% |
| 2026-01-09 | 9.27 | 9.48 | 0.19 | 2.05% | 9.25 | 9.51 | 216357 | 20357.15 | 5.09% |
| 2026-01-08 | 9.18 | 9.29 | 0.09 | 0.98% | 9.16 | 9.30 | 117469 | 10860.64 | 2.76% |
| 2026-01-07 | 9.20 | 9.20 | 0.00 | 0.00% | 9.17 | 9.30 | 132807 | 12256.43 | 3.13% |
| 2026-01-06 | 9.15 | 9.20 | 0.02 | 0.22% | 9.12 | 9.25 | 127034 | 11686.76 | 2.99% |
| 2026-01-05 | 9.02 | 9.18 | 0.15 | 1.66% | 8.95 | 9.22 | 132354 | 12097.50 | 3.12% |
| 2025-12-31 | 8.92 | 9.03 | 0.11 | 1.23% | 8.82 | 9.05 | 118859 | 10636.37 | 2.80% |
| 2025-12-30 | 9.07 | 8.92 | -0.16 | -1.76% | 8.90 | 9.08 | 114510 | 10264.39 | 2.70% |
| 2025-12-29 | 9.17 | 9.08 | -0.13 | -1.41% | 9.07 | 9.20 | 89202 | 8131.59 | 2.10% |
| 2025-12-26 | 9.20 | 9.21 | -0.01 | -0.11% | 9.08 | 9.25 | 127223 | 11653.24 | 2.99% |
| 2025-12-25 | 9.13 | 9.22 | 0.07 | 0.77% | 9.10 | 9.23 | 98017 | 8981.98 | 2.31% |
| 2025-12-24 | 9.10 | 9.15 | 0.05 | 0.55% | 9.01 | 9.17 | 76353 | 6967.95 | 1.80% |
| 2025-12-23 | 9.25 | 9.10 | -0.17 | -1.83% | 9.05 | 9.29 | 114287 | 10450.68 | 2.69% |
| 2025-12-22 | 9.33 | 9.27 | -0.11 | -1.17% | 9.23 | 9.38 | 121747 | 11293.05 | 2.87% |
| 2025-12-19 | 9.10 | 9.38 | 0.32 | 3.53% | 9.08 | 9.39 | 177323 | 16489.55 | 4.17% |
| 2025-12-18 | 9.00 | 9.06 | 0.04 | 0.44% | 8.96 | 9.22 | 124319 | 11324.01 | 2.93% |
| 2025-12-17 | 8.90 | 9.02 | 0.06 | 0.67% | 8.77 | 9.07 | 137127 | 12231.35 | 3.23% |
| 2025-12-16 | 9.25 | 8.96 | -0.30 | -3.24% | 8.95 | 9.36 | 180270 | 16489.06 | 4.24% |
| 2025-12-15 | 9.15 | 9.26 | 0.05 | 0.54% | 9.06 | 9.36 | 137681 | 12694.17 | 3.24% |
| 2025-12-12 | 9.42 | 9.21 | -0.26 | -2.75% | 9.20 | 9.52 | 231383 | 21602.73 | 5.45% |
| 2025-12-11 | 9.73 | 9.47 | -0.28 | -2.87% | 9.41 | 9.76 | 240788 | 22965.31 | 5.67% |
| 2025-12-10 | 10.18 | 9.75 | -0.54 | -5.25% | 9.71 | 10.22 | 393207 | 38837.07 | 9.25% |
| 2025-12-09 | 10.51 | 10.29 | -0.40 | -3.74% | 10.29 | 10.89 | 316622 | 33688.79 | 7.45% |
| 2025-12-08 | 10.83 | 10.69 | -0.15 | -1.38% | 10.63 | 11.11 | 407602 | 44059.90 | 9.59% |
| 2025-12-05 | 10.47 | 10.84 | 0.25 | 2.36% | 10.45 | 10.97 | 408431 | 43722.99 | 9.61% |
| 2025-12-04 | 10.61 | 10.59 | -0.23 | -2.13% | 10.40 | 10.77 | 401520 | 42431.02 | 9.45% |
| 2025-12-03 | 10.27 | 10.82 | 0.55 | 5.36% | 9.93 | 11.28 | 564482 | 59531.89 | 13.29% |
| 2025-12-02 | 10.08 | 10.27 | 0.20 | 1.99% | 9.83 | 10.59 | 370531 | 37892.23 | 8.72% |
| 2025-12-01 | 10.21 | 10.07 | -0.16 | -1.56% | 10.03 | 10.26 | 207764 | 21022.34 | 4.89% |
| 2025-11-28 | 10.13 | 10.23 | -0.03 | -0.29% | 10.13 | 10.32 | 284948 | 29101.76 | 6.71% |
| 2025-11-27 | 9.60 | 10.26 | 0.56 | 5.77% | 9.60 | 10.36 | 548527 | 55799.60 | 12.91% |
| 2025-11-26 | 9.89 | 9.70 | -0.26 | -2.61% | 9.68 | 9.95 | 224457 | 21965.56 | 5.28% |
| 2025-11-25 | 10.00 | 9.96 | -0.09 | -0.90% | 9.91 | 10.14 | 250762 | 25091.58 | 5.90% |
| 2025-11-24 | 9.78 | 10.05 | 0.27 | 2.76% | 9.35 | 10.05 | 395014 | 38400.93 | 9.30% |
| 2025-11-21 | 10.02 | 9.78 | -0.43 | -4.21% | 9.63 | 10.10 | 346651 | 34085.71 | 8.16% |
| 2025-11-20 | 9.81 | 10.21 | 0.25 | 2.51% | 9.70 | 10.28 | 556769 | 55618.23 | 13.10% |
| 2025-11-19 | 9.69 | 9.96 | 0.19 | 1.94% | 9.55 | 10.15 | 490727 | 48717.75 | 11.55% |
| 2025-11-18 | 9.75 | 9.77 | 0.03 | 0.31% | 9.72 | 10.05 | 290353 | 28527.80 | 6.83% |
| 2025-11-17 | 9.65 | 9.74 | 0.08 | 0.83% | 9.58 | 9.80 | 219112 | 21227.90 | 5.16% |
| 2025-11-14 | 9.64 | 9.66 | -0.02 | -0.21% | 9.60 | 9.77 | 230759 | 22328.33 | 5.43% |
| 2025-11-13 | 9.40 | 9.68 | 0.31 | 3.31% | 9.29 | 9.88 | 331928 | 31710.17 | 7.81% |
| 2025-11-12 | 9.20 | 9.37 | 0.09 | 0.97% | 9.20 | 9.44 | 164092 | 15353.04 | 3.86% |
| 2025-11-11 | 9.25 | 9.28 | 0.03 | 0.32% | 9.18 | 9.31 | 93936 | 8691.90 | 2.21% |
| 2025-11-10 | 9.18 | 9.25 | 0.04 | 0.43% | 9.14 | 9.28 | 94408 | 8715.29 | 2.22% |
| 2025-11-07 | 9.39 | 9.21 | -0.21 | -2.23% | 9.18 | 9.48 | 163487 | 15143.29 | 3.85% |
| 2025-11-06 | 9.48 | 9.42 | -0.06 | -0.63% | 9.25 | 9.48 | 135848 | 12727.66 | 3.20% |
| 2025-11-05 | 9.39 | 9.48 | 0.04 | 0.42% | 9.36 | 9.52 | 138386 | 13092.98 | 3.26% |
| 2025-11-04 | 9.56 | 9.44 | -0.13 | -1.36% | 9.34 | 9.59 | 144910 | 13671.35 | 3.41% |
| 2025-11-03 | 9.41 | 9.57 | 0.14 | 1.48% | 9.38 | 9.71 | 174954 | 16717.11 | 4.12% |
| 2025-10-31 | 9.58 | 9.43 | -0.07 | -0.74% | 9.41 | 9.68 | 179594 | 17065.44 | 4.23% |
| 2025-10-30 | 9.37 | 9.50 | 0.13 | 1.39% | 9.30 | 9.71 | 224752 | 21317.35 | 5.29% |
| 2025-10-29 | 9.54 | 9.37 | -0.23 | -2.40% | 9.30 | 9.56 | 228944 | 21470.46 | 5.39% |
| 2025-10-28 | 9.62 | 9.60 | -0.07 | -0.72% | 9.50 | 9.70 | 184586 | 17732.41 | 4.34% |
| 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% |
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。
