| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 8.52 | 8.40 | -0.10 | -1.18% | 8.39 | 8.59 | 59834 | 5060.68 | 1.41% |
| 2025-05-27 | 8.44 | 8.50 | 0.06 | 0.71% | 8.40 | 8.56 | 73322 | 6219.60 | 1.73% |
| 2025-05-26 | 8.35 | 8.44 | 0.09 | 1.08% | 8.27 | 8.46 | 67092 | 5627.61 | 1.58% |
| 2025-05-23 | 8.48 | 8.35 | -0.17 | -2.00% | 8.34 | 8.59 | 107957 | 9122.34 | 2.54% |
| 2025-05-22 | 8.59 | 8.52 | -0.09 | -1.05% | 8.52 | 8.76 | 94605 | 8149.53 | 2.23% |
| 2025-05-21 | 8.81 | 8.61 | -0.20 | -2.27% | 8.57 | 8.81 | 107385 | 9284.37 | 2.53% |
| 2025-05-20 | 8.70 | 8.81 | 0.12 | 1.38% | 8.63 | 8.81 | 125659 | 10999.88 | 2.96% |
| 2025-05-19 | 8.64 | 8.69 | 0.12 | 1.40% | 8.55 | 8.69 | 104429 | 9006.12 | 2.46% |
| 2025-05-16 | 8.60 | 8.57 | -0.18 | -2.06% | 8.51 | 8.65 | 141877 | 12183.45 | 3.34% |
| 2025-05-15 | 8.66 | 8.75 | 0.03 | 0.34% | 8.66 | 8.90 | 180514 | 15844.68 | 4.25% |
| 2025-05-14 | 8.67 | 8.72 | -0.02 | -0.23% | 8.48 | 8.76 | 227901 | 19660.10 | 5.36% |
| 2025-05-13 | 8.95 | 8.74 | -0.11 | -1.24% | 8.72 | 9.10 | 290585 | 25780.30 | 6.84% |
| 2025-05-12 | 9.20 | 8.85 | -0.09 | -1.01% | 8.74 | 9.20 | 434886 | 38717.36 | 10.24% |
| 2025-05-09 | 8.57 | 8.94 | 0.42 | 4.93% | 8.54 | 9.37 | 561893 | 50971.28 | 13.23% |
| 2025-05-08 | 8.44 | 8.52 | 0.04 | 0.47% | 8.40 | 8.73 | 177470 | 15196.09 | 4.18% |
| 2025-05-07 | 8.39 | 8.48 | 0.22 | 2.66% | 8.35 | 8.75 | 254479 | 21705.13 | 5.99% |
| 2025-05-06 | 8.03 | 8.26 | 0.24 | 2.99% | 8.03 | 8.26 | 99317 | 8148.74 | 2.34% |
| 2025-04-30 | 7.94 | 8.02 | 0.08 | 1.01% | 7.94 | 8.14 | 76636 | 6182.31 | 1.80% |
| 2025-04-29 | 8.03 | 7.94 | -0.07 | -0.87% | 7.92 | 8.09 | 82669 | 6614.07 | 1.95% |
| 2025-04-28 | 8.25 | 8.01 | -0.16 | -1.96% | 7.93 | 8.26 | 99556 | 8009.23 | 2.34% |
| 2025-04-25 | 8.07 | 8.17 | 0.07 | 0.86% | 8.06 | 8.24 | 105544 | 8623.19 | 2.48% |
| 2025-04-24 | 8.20 | 8.10 | -0.10 | -1.22% | 8.09 | 8.36 | 140568 | 11546.82 | 3.31% |
| 2025-04-23 | 8.16 | 8.20 | 0.03 | 0.37% | 8.11 | 8.25 | 128692 | 10528.22 | 3.03% |
| 2025-04-22 | 8.02 | 8.17 | 0.16 | 2.00% | 8.02 | 8.23 | 140128 | 11430.41 | 3.30% |
| 2025-04-21 | 7.90 | 8.01 | 0.09 | 1.14% | 7.80 | 8.01 | 74499 | 5930.11 | 1.75% |
| 2025-04-18 | 8.00 | 7.92 | -0.10 | -1.25% | 7.88 | 8.03 | 79057 | 6275.90 | 1.86% |
| 2025-04-17 | 7.95 | 8.02 | 0.00 | 0.00% | 7.92 | 8.22 | 109250 | 8802.08 | 2.57% |
| 2025-04-16 | 8.15 | 8.02 | -0.08 | -0.99% | 7.89 | 8.20 | 129475 | 10367.65 | 3.05% |
| 2025-04-15 | 8.15 | 8.10 | -0.12 | -1.46% | 8.05 | 8.31 | 263729 | 21479.71 | 6.21% |
| 2025-04-14 | 7.82 | 8.22 | 0.53 | 6.89% | 7.79 | 8.46 | 320609 | 26630.92 | 7.55% |
| 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% |
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。
