| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 3.41 | 3.44 | 0.02 | 0.58% | 3.40 | 3.47 | 157449 | 5420.03 | 1.21% |
| 2025-12-12 | 3.44 | 3.42 | -0.04 | -1.16% | 3.42 | 3.47 | 227707 | 7849.76 | 1.74% |
| 2025-12-11 | 3.54 | 3.46 | -0.09 | -2.54% | 3.45 | 3.56 | 305813 | 10670.72 | 2.34% |
| 2025-12-10 | 3.60 | 3.55 | 0.02 | 0.57% | 3.52 | 3.63 | 338225 | 12076.92 | 2.59% |
| 2025-12-09 | 3.61 | 3.53 | -0.09 | -2.49% | 3.52 | 3.61 | 263306 | 9345.74 | 2.02% |
| 2025-12-08 | 3.63 | 3.62 | -0.01 | -0.28% | 3.59 | 3.67 | 256575 | 9313.33 | 1.97% |
| 2025-12-05 | 3.57 | 3.63 | 0.06 | 1.68% | 3.55 | 3.63 | 265044 | 9498.56 | 2.03% |
| 2025-12-04 | 3.71 | 3.57 | -0.12 | -3.25% | 3.56 | 3.71 | 320166 | 11572.95 | 2.45% |
| 2025-12-03 | 3.73 | 3.69 | -0.01 | -0.27% | 3.64 | 3.74 | 568102 | 20968.77 | 4.35% |
| 2025-12-02 | 3.71 | 3.70 | 0.07 | 1.93% | 3.69 | 3.88 | 797226 | 29810.77 | 6.11% |
| 2025-12-01 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.64 | 254410 | 9145.68 | 1.95% |
| 2025-11-28 | 3.55 | 3.55 | 0.02 | 0.57% | 3.50 | 3.55 | 151411 | 5339.05 | 1.16% |
| 2025-11-27 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.55 | 101286 | 3575.92 | 0.78% |
| 2025-11-26 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.58 | 170249 | 6047.97 | 1.30% |
| 2025-11-25 | 3.50 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 152060 | 5341.02 | 1.16% |
| 2025-11-24 | 3.53 | 3.49 | -0.03 | -0.85% | 3.48 | 3.55 | 220124 | 7712.65 | 1.69% |
| 2025-11-21 | 3.59 | 3.52 | -0.10 | -2.76% | 3.49 | 3.62 | 362103 | 12817.92 | 2.77% |
| 2025-11-20 | 3.62 | 3.62 | -0.01 | -0.28% | 3.58 | 3.65 | 192914 | 6959.87 | 1.48% |
| 2025-11-19 | 3.66 | 3.63 | -0.02 | -0.55% | 3.61 | 3.68 | 151207 | 5492.05 | 1.16% |
| 2025-11-18 | 3.72 | 3.65 | -0.07 | -1.88% | 3.61 | 3.72 | 231391 | 8455.30 | 1.77% |
| 2025-11-17 | 3.73 | 3.72 | -0.01 | -0.27% | 3.71 | 3.75 | 164790 | 6139.23 | 1.26% |
| 2025-11-14 | 3.70 | 3.73 | 0.02 | 0.54% | 3.70 | 3.76 | 241955 | 9046.76 | 1.85% |
| 2025-11-13 | 3.67 | 3.71 | 0.03 | 0.82% | 3.64 | 3.72 | 227533 | 8387.01 | 1.74% |
| 2025-11-12 | 3.69 | 3.68 | -0.02 | -0.54% | 3.66 | 3.72 | 151792 | 5597.63 | 1.16% |
| 2025-11-11 | 3.66 | 3.70 | 0.03 | 0.82% | 3.66 | 3.71 | 226203 | 8360.13 | 1.73% |
| 2025-11-10 | 3.65 | 3.67 | 0.02 | 0.55% | 3.64 | 3.69 | 199832 | 7322.21 | 1.53% |
| 2025-11-07 | 3.69 | 3.65 | -0.06 | -1.62% | 3.65 | 3.72 | 246450 | 9054.37 | 1.89% |
| 2025-11-06 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.74 | 325629 | 12038.34 | 2.49% |
| 2025-11-05 | 3.67 | 3.72 | 0.02 | 0.54% | 3.66 | 3.74 | 280759 | 10436.71 | 2.15% |
| 2025-11-04 | 3.65 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 239109 | 8806.81 | 1.83% |
| 2025-11-03 | 3.65 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 186209 | 6808.61 | 1.43% |
| 2025-10-31 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 269073 | 9744.03 | 2.06% |
| 2025-10-30 | 3.61 | 3.58 | -0.04 | -1.10% | 3.56 | 3.62 | 150891 | 5418.46 | 1.16% |
| 2025-10-29 | 3.63 | 3.62 | -0.01 | -0.28% | 3.56 | 3.63 | 208870 | 7520.74 | 1.60% |
| 2025-10-28 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 231111 | 8360.25 | 1.77% |
| 2025-10-27 | 3.61 | 3.60 | -0.04 | -1.10% | 3.52 | 3.63 | 332968 | 11939.52 | 2.55% |
| 2025-10-24 | 3.63 | 3.64 | 0.04 | 1.11% | 3.60 | 3.82 | 577386 | 21303.00 | 4.42% |
| 2025-10-23 | 3.57 | 3.60 | 0.02 | 0.56% | 3.56 | 3.60 | 207433 | 7429.39 | 1.59% |
| 2025-10-22 | 3.56 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 211135 | 7552.33 | 1.62% |
| 2025-10-21 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.58 | 231384 | 8221.23 | 1.77% |
| 2025-10-20 | 3.48 | 3.54 | 0.08 | 2.31% | 3.46 | 3.54 | 179040 | 6275.06 | 1.37% |
| 2025-10-17 | 3.48 | 3.46 | -0.03 | -0.86% | 3.46 | 3.51 | 158118 | 5511.54 | 1.21% |
| 2025-10-16 | 3.51 | 3.49 | 0.01 | 0.29% | 3.48 | 3.55 | 199064 | 6982.10 | 1.52% |
| 2025-10-15 | 3.48 | 3.48 | 0.01 | 0.29% | 3.46 | 3.49 | 103517 | 3595.21 | 0.79% |
| 2025-10-14 | 3.44 | 3.47 | 0.03 | 0.87% | 3.44 | 3.49 | 158613 | 5501.95 | 1.21% |
| 2025-10-13 | 3.41 | 3.44 | -0.04 | -1.15% | 3.40 | 3.46 | 122486 | 4205.14 | 0.93% |
| 2025-10-10 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 131974 | 4575.12 | 1.00% |
| 2025-10-09 | 3.42 | 3.46 | 0.04 | 1.17% | 3.39 | 3.46 | 136602 | 4675.74 | 1.04% |
| 2025-09-30 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.42 | 74748 | 2547.98 | 0.57% |
| 2025-09-29 | 3.41 | 3.41 | 0.00 | 0.00% | 3.37 | 3.42 | 127260 | 4326.06 | 0.97% |
| 2025-09-26 | 3.40 | 3.41 | 0.00 | 0.00% | 3.38 | 3.42 | 84730 | 2884.93 | 0.64% |
| 2025-09-25 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.45 | 137259 | 4690.41 | 1.04% |
| 2025-09-24 | 3.40 | 3.45 | 0.03 | 0.88% | 3.39 | 3.46 | 131849 | 4527.10 | 1.00% |
| 2025-09-23 | 3.48 | 3.42 | -0.06 | -1.72% | 3.37 | 3.48 | 249204 | 8506.75 | 1.89% |
| 2025-09-22 | 3.56 | 3.48 | -0.08 | -2.25% | 3.45 | 3.56 | 222266 | 7756.50 | 1.69% |
| 2025-09-19 | 3.60 | 3.56 | -0.05 | -1.39% | 3.54 | 3.62 | 274413 | 9784.88 | 2.09% |
| 2025-09-18 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 415762 | 15134.99 | 3.16% |
| 2025-09-17 | 3.62 | 3.64 | 0.02 | 0.55% | 3.58 | 3.69 | 448423 | 16327.58 | 3.41% |
| 2025-09-16 | 3.61 | 3.62 | 0.02 | 0.56% | 3.60 | 3.65 | 405801 | 14690.92 | 3.08% |
| 2025-09-15 | 3.56 | 3.60 | 0.04 | 1.12% | 3.54 | 3.62 | 335096 | 11980.83 | 2.55% |
| 2025-09-12 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 269171 | 9604.83 | 2.05% |
| 2025-09-11 | 3.58 | 3.57 | -0.02 | -0.56% | 3.53 | 3.58 | 296970 | 10544.20 | 2.26% |
| 2025-09-10 | 3.55 | 3.59 | 0.05 | 1.41% | 3.54 | 3.61 | 379041 | 13545.10 | 2.88% |
| 2025-09-09 | 3.58 | 3.54 | -0.08 | -2.21% | 3.51 | 3.59 | 455119 | 16160.39 | 3.46% |
| 2025-09-08 | 3.58 | 3.62 | -0.04 | -1.09% | 3.55 | 3.66 | 726309 | 26215.99 | 5.52% |
| 2025-09-05 | 3.44 | 3.66 | 0.22 | 6.40% | 3.40 | 3.78 | 951603 | 34492.99 | 7.23% |
| 2025-09-04 | 3.40 | 3.44 | 0.02 | 0.58% | 3.37 | 3.46 | 240400 | 8229.03 | 1.83% |
| 2025-09-03 | 3.54 | 3.42 | -0.12 | -3.39% | 3.41 | 3.54 | 304614 | 10574.85 | 2.31% |
| 2025-09-02 | 3.55 | 3.54 | -0.01 | -0.28% | 3.50 | 3.56 | 245040 | 8650.86 | 1.86% |
| 2025-09-01 | 3.52 | 3.55 | 0.03 | 0.85% | 3.50 | 3.55 | 230127 | 8109.41 | 1.75% |
| 2025-08-29 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 251294 | 8819.18 | 1.91% |
| 2025-08-28 | 3.51 | 3.49 | -0.01 | -0.29% | 3.42 | 3.52 | 272691 | 9464.65 | 2.07% |
| 2025-08-27 | 3.58 | 3.50 | -0.08 | -2.23% | 3.50 | 3.59 | 256111 | 9065.26 | 1.95% |
| 2025-08-26 | 3.56 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 209713 | 7498.32 | 1.59% |
| 2025-08-25 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.59 | 236761 | 8431.38 | 1.80% |
| 2025-08-22 | 3.55 | 3.54 | -0.01 | -0.28% | 3.51 | 3.55 | 170270 | 6006.51 | 1.29% |
| 2025-08-21 | 3.52 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 196273 | 6948.74 | 1.49% |
| 2025-08-20 | 3.50 | 3.52 | 0.02 | 0.57% | 3.48 | 3.52 | 136372 | 4778.10 | 1.04% |
| 2025-08-19 | 3.52 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 136783 | 4788.57 | 1.04% |
| 2025-08-18 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 161137 | 5655.47 | 1.22% |
龙江交通(601188)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。
