| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.50 | 157905 | 5509.76 | 1.20% |
| 2025-08-14 | 3.54 | 3.49 | -0.04 | -1.13% | 3.48 | 3.54 | 165306 | 5799.07 | 1.26% |
| 2025-08-13 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.55 | 185885 | 6553.49 | 1.41% |
| 2025-08-12 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 152959 | 5421.63 | 1.16% |
| 2025-08-11 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.56 | 144638 | 5135.35 | 1.10% |
| 2025-08-08 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 159110 | 5593.69 | 1.21% |
| 2025-08-07 | 3.51 | 3.52 | 0.03 | 0.86% | 3.50 | 3.55 | 176036 | 6207.99 | 1.34% |
| 2025-08-06 | 3.50 | 3.49 | -0.01 | -0.29% | 3.47 | 3.51 | 112525 | 3922.86 | 0.86% |
| 2025-08-05 | 3.46 | 3.50 | 0.03 | 0.86% | 3.46 | 3.51 | 135613 | 4740.76 | 1.03% |
| 2025-08-04 | 3.45 | 3.47 | 0.01 | 0.29% | 3.43 | 3.48 | 126921 | 4400.75 | 0.96% |
| 2025-08-01 | 3.44 | 3.46 | 0.01 | 0.29% | 3.44 | 3.49 | 139404 | 4833.05 | 1.06% |
| 2025-07-31 | 3.52 | 3.45 | -0.08 | -2.27% | 3.44 | 3.53 | 207379 | 7191.29 | 1.58% |
| 2025-07-30 | 3.51 | 3.53 | 0.02 | 0.57% | 3.49 | 3.54 | 182651 | 6428.01 | 1.39% |
| 2025-07-29 | 3.53 | 3.51 | -0.03 | -0.85% | 3.47 | 3.53 | 208920 | 7304.28 | 1.59% |
| 2025-07-28 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.58 | 168642 | 5975.83 | 1.28% |
| 2025-07-25 | 3.62 | 3.57 | -0.05 | -1.38% | 3.57 | 3.63 | 151386 | 5433.45 | 1.15% |
| 2025-07-24 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 179412 | 6470.88 | 1.36% |
| 2025-07-23 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.74 | 295178 | 10916.30 | 2.24% |
| 2025-07-22 | 3.66 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 341743 | 12496.05 | 2.60% |
| 2025-07-21 | 3.60 | 3.65 | 0.07 | 1.96% | 3.59 | 3.67 | 248736 | 9052.92 | 1.89% |
| 2025-07-18 | 3.59 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 119592 | 4281.83 | 0.91% |
| 2025-07-17 | 3.59 | 3.58 | -0.01 | -0.28% | 3.57 | 3.61 | 107213 | 3844.94 | 0.81% |
| 2025-07-16 | 3.58 | 3.59 | 0.02 | 0.56% | 3.57 | 3.61 | 126509 | 4540.85 | 0.96% |
| 2025-07-15 | 3.62 | 3.57 | -0.05 | -1.38% | 3.54 | 3.63 | 190712 | 6811.42 | 1.45% |
| 2025-07-14 | 3.61 | 3.62 | 0.01 | 0.28% | 3.60 | 3.63 | 120148 | 4348.59 | 0.91% |
| 2025-07-11 | 3.60 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 169390 | 6107.51 | 1.29% |
| 2025-07-10 | 3.57 | 3.61 | 0.04 | 1.12% | 3.56 | 3.61 | 203245 | 7290.61 | 1.54% |
| 2025-07-09 | 3.58 | 3.57 | -0.01 | -0.28% | 3.56 | 3.59 | 169576 | 6062.52 | 1.29% |
| 2025-07-08 | 3.55 | 3.58 | 0.01 | 0.28% | 3.54 | 3.58 | 207160 | 7379.44 | 1.57% |
| 2025-07-07 | 3.53 | 3.57 | 0.04 | 1.13% | 3.51 | 3.58 | 246371 | 8748.66 | 1.87% |
| 2025-07-04 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.55 | 220650 | 7795.92 | 1.68% |
| 2025-07-03 | 3.52 | 3.51 | -0.01 | -0.28% | 3.49 | 3.52 | 119037 | 4177.53 | 0.90% |
| 2025-07-02 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.52 | 161639 | 5666.58 | 1.23% |
| 2025-07-01 | 3.51 | 3.51 | 0.00 | 0.00% | 3.48 | 3.51 | 106273 | 3715.35 | 0.81% |
| 2025-06-30 | 3.49 | 3.51 | 0.02 | 0.57% | 3.47 | 3.51 | 140309 | 4895.89 | 1.07% |
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。
