| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.77 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 153922 | 5782.94 | 1.52% |
| 2025-04-01 | 3.71 | 3.77 | 0.07 | 1.89% | 3.71 | 3.85 | 235339 | 8879.36 | 2.33% |
| 2025-03-31 | 3.75 | 3.70 | -0.03 | -0.80% | 3.68 | 3.81 | 255661 | 9543.52 | 2.53% |
| 2025-03-28 | 3.80 | 3.73 | -0.08 | -2.10% | 3.72 | 3.80 | 191781 | 7194.52 | 1.90% |
| 2025-03-27 | 3.86 | 3.81 | -0.07 | -1.80% | 3.78 | 3.88 | 179342 | 6845.98 | 1.77% |
| 2025-03-26 | 3.83 | 3.88 | 0.04 | 1.04% | 3.81 | 3.88 | 181967 | 7012.50 | 1.80% |
| 2025-03-25 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.85 | 178743 | 6802.03 | 1.77% |
| 2025-03-24 | 3.85 | 3.80 | -0.08 | -2.06% | 3.72 | 3.89 | 267800 | 10149.51 | 2.65% |
| 2025-03-21 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.92 | 190033 | 7387.44 | 1.88% |
| 2025-03-20 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.91 | 137049 | 5332.72 | 1.35% |
| 2025-03-19 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.91 | 136435 | 5277.48 | 1.35% |
| 2025-03-18 | 3.91 | 3.90 | -0.02 | -0.51% | 3.87 | 3.93 | 174445 | 6782.38 | 1.72% |
| 2025-03-17 | 3.91 | 3.92 | 0.01 | 0.26% | 3.90 | 3.95 | 234174 | 9199.08 | 2.32% |
| 2025-03-14 | 3.85 | 3.91 | 0.06 | 1.56% | 3.81 | 3.92 | 262357 | 10157.18 | 2.59% |
| 2025-03-13 | 3.88 | 3.85 | -0.05 | -1.28% | 3.81 | 3.90 | 271384 | 10444.58 | 2.68% |
| 2025-03-12 | 3.90 | 3.90 | -0.01 | -0.26% | 3.85 | 3.94 | 305883 | 11903.33 | 3.02% |
| 2025-03-11 | 3.76 | 3.91 | 0.12 | 3.17% | 3.72 | 3.98 | 544930 | 21131.26 | 5.39% |
| 2025-03-10 | 3.68 | 3.79 | 0.11 | 2.99% | 3.67 | 3.79 | 385936 | 14460.42 | 3.82% |
| 2025-03-07 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.71 | 188282 | 6931.23 | 1.86% |
| 2025-03-06 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.73 | 225241 | 8326.13 | 2.23% |
| 2025-03-05 | 3.71 | 3.70 | -0.02 | -0.54% | 3.64 | 3.74 | 225334 | 8299.05 | 2.23% |
| 2025-03-04 | 3.70 | 3.72 | -0.01 | -0.27% | 3.65 | 3.74 | 290460 | 10761.23 | 2.87% |
| 2025-03-03 | 3.77 | 3.73 | 0.10 | 2.75% | 3.71 | 3.92 | 649204 | 24790.81 | 6.42% |
| 2025-02-28 | 3.70 | 3.63 | -0.08 | -2.16% | 3.63 | 3.72 | 187521 | 6880.74 | 1.85% |
| 2025-02-27 | 3.74 | 3.71 | -0.01 | -0.27% | 3.65 | 3.79 | 224463 | 8328.41 | 2.22% |
| 2025-02-26 | 3.69 | 3.72 | 0.01 | 0.27% | 3.69 | 3.77 | 222895 | 8307.26 | 2.20% |
| 2025-02-25 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.77 | 277931 | 10349.19 | 2.75% |
| 2025-02-24 | 3.61 | 3.77 | 0.17 | 4.72% | 3.60 | 3.80 | 491669 | 18270.77 | 4.86% |
| 2025-02-21 | 3.68 | 3.60 | -0.08 | -2.17% | 3.58 | 3.68 | 293567 | 10592.89 | 2.90% |
| 2025-02-20 | 3.68 | 3.68 | -0.01 | -0.27% | 3.63 | 3.76 | 257719 | 9478.91 | 2.55% |
| 2025-02-19 | 3.65 | 3.69 | 0.04 | 1.10% | 3.65 | 3.72 | 193581 | 7134.15 | 1.91% |
| 2025-02-18 | 3.78 | 3.65 | -0.14 | -3.69% | 3.65 | 3.78 | 238043 | 8813.87 | 2.35% |
| 2025-02-17 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.81 | 204700 | 7704.27 | 2.02% |
| 2025-02-14 | 3.81 | 3.74 | -0.06 | -1.58% | 3.72 | 3.85 | 225124 | 8505.82 | 2.23% |
| 2025-02-13 | 3.78 | 3.80 | 0.03 | 0.80% | 3.77 | 3.85 | 304043 | 11611.74 | 3.01% |
| 2025-02-12 | 3.75 | 3.77 | 0.02 | 0.53% | 3.72 | 3.79 | 203003 | 7624.65 | 2.01% |
| 2025-02-11 | 3.79 | 3.75 | -0.05 | -1.32% | 3.71 | 3.82 | 204271 | 7646.76 | 2.02% |
| 2025-02-10 | 3.78 | 3.80 | 0.04 | 1.06% | 3.75 | 3.81 | 273095 | 10345.99 | 2.70% |
| 2025-02-07 | 3.70 | 3.76 | 0.04 | 1.08% | 3.67 | 3.79 | 258841 | 9712.04 | 2.56% |
| 2025-02-06 | 3.69 | 3.72 | 0.03 | 0.81% | 3.59 | 3.72 | 258990 | 9495.05 | 2.56% |
| 2025-02-05 | 3.71 | 3.69 | -0.02 | -0.54% | 3.67 | 3.75 | 156900 | 5816.20 | 1.55% |
| 2025-01-27 | 3.72 | 3.71 | 0.03 | 0.82% | 3.69 | 3.79 | 170975 | 6394.75 | 1.69% |
| 2025-01-24 | 3.68 | 3.68 | 0.00 | 0.00% | 3.63 | 3.70 | 160180 | 5881.62 | 1.58% |
| 2025-01-23 | 3.68 | 3.68 | 0.04 | 1.10% | 3.68 | 3.77 | 178449 | 6648.07 | 1.76% |
| 2025-01-22 | 3.69 | 3.64 | -0.07 | -1.89% | 3.63 | 3.71 | 133717 | 4886.47 | 1.32% |
| 2025-01-21 | 3.79 | 3.71 | -0.07 | -1.85% | 3.69 | 3.80 | 175758 | 6566.20 | 1.74% |
| 2025-01-20 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.83 | 208404 | 7889.57 | 2.06% |
| 2025-01-17 | 3.72 | 3.73 | 0.01 | 0.27% | 3.66 | 3.75 | 153672 | 5715.20 | 1.52% |
| 2025-01-16 | 3.72 | 3.72 | 0.04 | 1.09% | 3.68 | 3.78 | 169926 | 6342.55 | 1.68% |
| 2025-01-15 | 3.67 | 3.68 | -0.01 | -0.27% | 3.63 | 3.73 | 169666 | 6242.78 | 1.68% |
| 2025-01-14 | 3.54 | 3.69 | 0.16 | 4.53% | 3.54 | 3.69 | 222793 | 8109.17 | 2.20% |
| 2025-01-13 | 3.50 | 3.53 | -0.01 | -0.28% | 3.44 | 3.55 | 156847 | 5495.44 | 1.55% |
| 2025-01-10 | 3.68 | 3.54 | -0.15 | -4.07% | 3.53 | 3.70 | 180862 | 6536.86 | 1.79% |
| 2025-01-09 | 3.67 | 3.69 | -0.02 | -0.54% | 3.66 | 3.73 | 174708 | 6455.51 | 1.73% |
| 2025-01-08 | 3.76 | 3.71 | -0.06 | -1.59% | 3.61 | 3.77 | 232444 | 8562.87 | 2.30% |
| 2025-01-07 | 3.73 | 3.77 | 0.04 | 1.07% | 3.69 | 3.77 | 218103 | 8143.25 | 2.16% |
| 2025-01-06 | 3.70 | 3.73 | 0.04 | 1.08% | 3.57 | 3.78 | 230279 | 8510.85 | 2.28% |
| 2025-01-03 | 3.94 | 3.69 | -0.25 | -6.35% | 3.68 | 3.96 | 353497 | 13327.12 | 3.49% |
| 2025-01-02 | 3.98 | 3.94 | -0.06 | -1.50% | 3.89 | 4.08 | 291587 | 11679.75 | 2.89% |
| 2024-12-31 | 4.10 | 4.00 | -0.06 | -1.48% | 3.97 | 4.13 | 262912 | 10650.30 | 2.61% |
| 2024-12-30 | 4.20 | 4.06 | -0.15 | -3.56% | 4.04 | 4.21 | 317219 | 12915.61 | 3.14% |
| 2024-12-27 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.25 | 294342 | 12391.43 | 2.92% |
| 2024-12-26 | 4.16 | 4.16 | -0.03 | -0.72% | 4.14 | 4.21 | 255339 | 10655.83 | 2.53% |
| 2024-12-25 | 4.27 | 4.19 | -0.12 | -2.78% | 4.11 | 4.33 | 328531 | 13768.78 | 3.26% |
| 2024-12-24 | 4.16 | 4.31 | 0.17 | 4.11% | 4.09 | 4.45 | 514456 | 21982.27 | 5.10% |
| 2024-12-23 | 4.35 | 4.14 | -0.19 | -4.39% | 4.10 | 4.38 | 380653 | 16039.14 | 3.77% |
| 2024-12-20 | 4.36 | 4.33 | -0.06 | -1.37% | 4.32 | 4.44 | 447162 | 19527.80 | 4.43% |
| 2024-12-19 | 4.23 | 4.39 | 0.08 | 1.86% | 4.16 | 4.46 | 726704 | 31414.91 | 7.20% |
| 2024-12-18 | 4.40 | 4.31 | -0.17 | -3.79% | 4.28 | 4.49 | 637035 | 27646.15 | 6.31% |
| 2024-12-17 | 4.83 | 4.48 | -0.46 | -9.31% | 4.45 | 4.84 | 946368 | 43205.97 | 9.38% |
| 2024-12-16 | 5.00 | 4.94 | 0.16 | 3.35% | 4.80 | 5.10 | 1193624 | 59245.59 | 11.83% |
| 2024-12-13 | 4.77 | 4.78 | 0.01 | 0.21% | 4.70 | 5.09 | 1781834 | 87748.34 | 17.66% |
| 2024-12-12 | 4.33 | 4.77 | 0.43 | 9.91% | 4.28 | 4.77 | 1365292 | 63450.02 | 13.53% |
| 2024-12-11 | 4.19 | 4.34 | 0.13 | 3.09% | 4.15 | 4.35 | 615750 | 26475.65 | 6.10% |
| 2024-12-10 | 4.44 | 4.21 | -0.10 | -2.32% | 4.20 | 4.54 | 878498 | 37986.61 | 8.71% |
| 2024-12-09 | 4.70 | 4.31 | -0.01 | -0.23% | 4.31 | 4.70 | 1512070 | 67658.88 | 14.99% |
| 2024-12-06 | 4.09 | 4.32 | 0.39 | 9.92% | 4.09 | 4.32 | 687714 | 29443.80 | 6.82% |
| 2024-12-05 | 3.97 | 3.93 | 0.02 | 0.51% | 3.91 | 3.97 | 154401 | 6076.54 | 1.53% |
| 2024-12-04 | 4.00 | 3.91 | -0.10 | -2.49% | 3.88 | 4.00 | 204038 | 8055.26 | 2.02% |
| 2024-12-03 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 184828 | 7391.39 | 1.83% |
龙建股份(600853)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。
