| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.35 | 4.40 | 0.03 | 0.69% | 4.31 | 4.55 | 499173 | 22194.71 | 4.94% |
| 2025-12-11 | 4.45 | 4.37 | -0.06 | -1.35% | 4.36 | 4.60 | 448310 | 19912.54 | 4.43% |
| 2025-12-10 | 4.45 | 4.43 | -0.03 | -0.67% | 4.34 | 4.55 | 537491 | 23676.93 | 5.31% |
| 2025-12-09 | 4.59 | 4.46 | -0.13 | -2.83% | 4.41 | 4.59 | 610048 | 27275.01 | 6.03% |
| 2025-12-08 | 4.47 | 4.59 | 0.18 | 4.08% | 4.47 | 4.82 | 1069624 | 49514.64 | 10.58% |
| 2025-12-05 | 4.30 | 4.41 | 0.12 | 2.80% | 4.28 | 4.45 | 253781 | 11069.33 | 2.51% |
| 2025-12-04 | 4.35 | 4.29 | -0.07 | -1.61% | 4.29 | 4.38 | 184770 | 7982.88 | 1.83% |
| 2025-12-03 | 4.36 | 4.36 | -0.02 | -0.46% | 4.33 | 4.42 | 278079 | 12155.09 | 2.75% |
| 2025-12-02 | 4.27 | 4.38 | 0.00 | 0.00% | 4.21 | 4.40 | 511446 | 22099.43 | 5.06% |
| 2025-12-01 | 4.19 | 4.38 | 0.19 | 4.53% | 4.18 | 4.47 | 635401 | 27674.88 | 6.28% |
| 2025-11-28 | 4.17 | 4.19 | 0.01 | 0.24% | 4.13 | 4.19 | 155012 | 6455.15 | 1.53% |
| 2025-11-27 | 4.21 | 4.18 | -0.06 | -1.42% | 4.16 | 4.22 | 178073 | 7451.24 | 1.76% |
| 2025-11-26 | 4.22 | 4.24 | 0.03 | 0.71% | 4.20 | 4.30 | 196788 | 8381.24 | 1.95% |
| 2025-11-25 | 4.17 | 4.21 | 0.06 | 1.45% | 4.15 | 4.23 | 197565 | 8302.47 | 1.95% |
| 2025-11-24 | 4.15 | 4.15 | 0.03 | 0.73% | 4.12 | 4.18 | 163849 | 6804.87 | 1.62% |
| 2025-11-21 | 4.27 | 4.12 | -0.18 | -4.19% | 4.11 | 4.28 | 333224 | 13943.41 | 3.29% |
| 2025-11-20 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.35 | 169584 | 7288.50 | 1.68% |
| 2025-11-19 | 4.38 | 4.32 | -0.06 | -1.37% | 4.30 | 4.43 | 186031 | 8080.36 | 1.84% |
| 2025-11-18 | 4.47 | 4.38 | -0.09 | -2.01% | 4.33 | 4.49 | 293978 | 12907.09 | 2.91% |
| 2025-11-17 | 4.49 | 4.47 | -0.02 | -0.45% | 4.46 | 4.53 | 168766 | 7572.61 | 1.67% |
| 2025-11-14 | 4.44 | 4.49 | 0.05 | 1.13% | 4.43 | 4.58 | 271849 | 12302.82 | 2.69% |
| 2025-11-13 | 4.46 | 4.44 | 0.01 | 0.23% | 4.39 | 4.46 | 210431 | 9313.23 | 2.08% |
| 2025-11-12 | 4.43 | 4.43 | 0.00 | 0.00% | 4.39 | 4.47 | 171751 | 7596.60 | 1.70% |
| 2025-11-11 | 4.34 | 4.43 | 0.08 | 1.84% | 4.34 | 4.47 | 256480 | 11342.44 | 2.54% |
| 2025-11-10 | 4.37 | 4.35 | -0.01 | -0.23% | 4.30 | 4.38 | 183823 | 7992.00 | 1.82% |
| 2025-11-07 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.40 | 224985 | 9799.85 | 2.22% |
| 2025-11-06 | 4.36 | 4.31 | -0.08 | -1.82% | 4.29 | 4.38 | 292243 | 12614.44 | 2.89% |
| 2025-11-05 | 4.25 | 4.39 | 0.13 | 3.05% | 4.23 | 4.40 | 503939 | 21954.87 | 4.98% |
| 2025-11-04 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.27 | 216603 | 9197.57 | 2.14% |
| 2025-11-03 | 4.19 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 170728 | 7202.99 | 1.69% |
| 2025-10-31 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.22 | 164971 | 6905.17 | 1.63% |
| 2025-10-30 | 4.21 | 4.18 | -0.05 | -1.18% | 4.18 | 4.23 | 204083 | 8567.17 | 2.02% |
| 2025-10-29 | 4.20 | 4.23 | 0.02 | 0.48% | 4.17 | 4.28 | 243345 | 10281.15 | 2.41% |
| 2025-10-28 | 4.16 | 4.21 | 0.04 | 0.96% | 4.15 | 4.25 | 291687 | 12272.74 | 2.88% |
| 2025-10-27 | 4.20 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 210205 | 8756.97 | 2.08% |
| 2025-10-24 | 4.27 | 4.17 | -0.11 | -2.57% | 4.17 | 4.27 | 311387 | 13067.67 | 3.08% |
| 2025-10-23 | 4.28 | 4.28 | -0.06 | -1.38% | 4.21 | 4.32 | 356132 | 15151.51 | 3.52% |
| 2025-10-22 | 4.19 | 4.34 | 0.17 | 4.08% | 4.19 | 4.42 | 690470 | 29723.07 | 6.83% |
| 2025-10-21 | 4.12 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 264484 | 11002.84 | 2.61% |
| 2025-10-20 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 136044 | 5594.63 | 1.35% |
| 2025-10-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.10 | 4.16 | 222077 | 9172.27 | 2.20% |
| 2025-10-16 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.15 | 144297 | 5947.72 | 1.43% |
| 2025-10-15 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.16 | 196515 | 8134.77 | 1.94% |
| 2025-10-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.16 | 191045 | 7909.82 | 1.89% |
| 2025-10-13 | 4.04 | 4.14 | -0.01 | -0.24% | 4.03 | 4.16 | 222578 | 9132.97 | 2.20% |
| 2025-10-10 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.17 | 283446 | 11762.79 | 2.80% |
| 2025-10-09 | 4.13 | 4.11 | -0.02 | -0.48% | 4.07 | 4.14 | 220896 | 9048.42 | 2.18% |
| 2025-09-30 | 4.11 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 151702 | 6250.00 | 1.50% |
| 2025-09-29 | 4.04 | 4.12 | 0.08 | 1.98% | 4.00 | 4.12 | 210379 | 8563.03 | 2.08% |
| 2025-09-26 | 4.01 | 4.04 | 0.02 | 0.50% | 4.00 | 4.08 | 127509 | 5162.81 | 1.26% |
| 2025-09-25 | 4.03 | 4.02 | -0.02 | -0.50% | 4.00 | 4.05 | 143405 | 5768.13 | 1.42% |
| 2025-09-24 | 4.00 | 4.04 | 0.03 | 0.75% | 3.98 | 4.04 | 130741 | 5253.84 | 1.29% |
| 2025-09-23 | 4.02 | 4.01 | -0.01 | -0.25% | 3.93 | 4.03 | 262873 | 10453.72 | 2.60% |
| 2025-09-22 | 4.12 | 4.02 | -0.11 | -2.66% | 4.00 | 4.13 | 289285 | 11724.42 | 2.86% |
| 2025-09-19 | 4.15 | 4.13 | -0.02 | -0.48% | 4.10 | 4.18 | 239478 | 9895.25 | 2.37% |
| 2025-09-18 | 4.18 | 4.15 | -0.04 | -0.95% | 4.12 | 4.23 | 296546 | 12386.16 | 2.93% |
| 2025-09-17 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.20 | 224677 | 9402.56 | 2.22% |
| 2025-09-16 | 4.24 | 4.19 | -0.02 | -0.48% | 4.16 | 4.25 | 327138 | 13721.06 | 3.23% |
| 2025-09-15 | 4.17 | 4.21 | 0.03 | 0.72% | 4.14 | 4.22 | 266090 | 11135.95 | 2.63% |
| 2025-09-12 | 4.13 | 4.18 | 0.05 | 1.21% | 4.12 | 4.20 | 318517 | 13273.66 | 3.15% |
| 2025-09-11 | 4.07 | 4.13 | 0.06 | 1.47% | 4.05 | 4.13 | 231458 | 9466.88 | 2.29% |
| 2025-09-10 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.08 | 126107 | 5124.19 | 1.25% |
| 2025-09-09 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.10 | 172603 | 7024.03 | 1.71% |
| 2025-09-08 | 4.08 | 4.10 | -0.05 | -1.20% | 4.05 | 4.11 | 274019 | 11193.96 | 2.71% |
| 2025-09-05 | 4.03 | 4.15 | 0.12 | 2.98% | 3.99 | 4.15 | 391248 | 15966.36 | 3.87% |
| 2025-09-04 | 4.01 | 4.03 | 0.00 | 0.00% | 3.96 | 4.05 | 251882 | 10109.99 | 2.49% |
| 2025-09-03 | 4.12 | 4.03 | -0.10 | -2.42% | 4.01 | 4.14 | 285246 | 11563.79 | 2.82% |
| 2025-09-02 | 4.16 | 4.13 | -0.03 | -0.72% | 4.09 | 4.17 | 266176 | 10975.28 | 2.63% |
| 2025-09-01 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.19 | 286177 | 11878.37 | 2.83% |
| 2025-08-29 | 4.08 | 4.18 | 0.10 | 2.45% | 4.07 | 4.26 | 513662 | 21376.82 | 5.08% |
| 2025-08-28 | 4.00 | 4.08 | 0.08 | 2.00% | 3.99 | 4.08 | 398975 | 16114.00 | 3.94% |
| 2025-08-27 | 4.10 | 4.00 | -0.10 | -2.44% | 4.00 | 4.11 | 311742 | 12620.13 | 3.08% |
| 2025-08-26 | 4.05 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 295119 | 12052.41 | 2.92% |
| 2025-08-25 | 4.00 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 306985 | 12373.27 | 3.04% |
| 2025-08-22 | 4.01 | 4.02 | -0.01 | -0.25% | 3.99 | 4.02 | 218057 | 8727.28 | 2.16% |
| 2025-08-21 | 3.99 | 4.03 | 0.05 | 1.26% | 3.97 | 4.05 | 352459 | 14164.19 | 3.48% |
| 2025-08-20 | 3.98 | 3.98 | 0.00 | 0.00% | 3.94 | 3.98 | 195404 | 7740.19 | 1.93% |
| 2025-08-19 | 4.01 | 3.98 | -0.02 | -0.50% | 3.97 | 4.01 | 198847 | 7919.29 | 1.97% |
| 2025-08-18 | 3.97 | 4.00 | 0.02 | 0.50% | 3.97 | 4.00 | 304239 | 12126.47 | 3.01% |
| 2025-08-15 | 3.95 | 3.98 | 0.02 | 0.51% | 3.94 | 3.98 | 217505 | 8622.00 | 2.15% |
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。
