| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.51 | 219759 | 7631.45 | 1.67% |
| 2025-05-22 | 3.58 | 3.51 | -0.08 | -2.23% | 3.50 | 3.60 | 278372 | 9848.07 | 2.12% |
| 2025-05-21 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.63 | 189767 | 6832.34 | 1.44% |
| 2025-05-20 | 3.59 | 3.61 | 0.01 | 0.28% | 3.57 | 3.62 | 208146 | 7477.16 | 1.58% |
| 2025-05-19 | 3.57 | 3.60 | 0.03 | 0.84% | 3.57 | 3.62 | 230966 | 8303.92 | 1.76% |
| 2025-05-16 | 3.62 | 3.57 | -0.08 | -2.19% | 3.55 | 3.63 | 357655 | 12794.94 | 2.72% |
| 2025-05-15 | 3.63 | 3.65 | 0.01 | 0.27% | 3.59 | 3.67 | 374794 | 13625.37 | 2.85% |
| 2025-05-14 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.64 | 353313 | 12753.96 | 2.68% |
| 2025-05-13 | 3.67 | 3.60 | -0.13 | -3.49% | 3.57 | 3.68 | 612684 | 22101.07 | 4.66% |
| 2025-05-12 | 3.79 | 3.73 | -0.07 | -1.84% | 3.66 | 3.79 | 520140 | 19282.21 | 3.95% |
| 2025-05-09 | 3.91 | 3.80 | -0.17 | -4.28% | 3.78 | 3.94 | 646889 | 24745.27 | 4.92% |
| 2025-05-08 | 3.93 | 3.97 | 0.00 | 0.00% | 3.86 | 3.97 | 628721 | 24659.42 | 4.78% |
| 2025-05-07 | 4.04 | 3.97 | -0.09 | -2.22% | 3.91 | 4.05 | 999981 | 39676.64 | 7.60% |
| 2025-05-06 | 3.91 | 4.06 | 0.20 | 5.18% | 3.85 | 4.22 | 1448740 | 57557.55 | 11.01% |
| 2025-04-30 | 3.83 | 3.86 | -0.03 | -0.77% | 3.78 | 3.95 | 1004329 | 38748.52 | 7.63% |
| 2025-04-29 | 3.75 | 3.89 | 0.19 | 5.14% | 3.71 | 4.07 | 1398306 | 54884.35 | 10.63% |
| 2025-04-28 | 3.79 | 3.70 | -0.13 | -3.39% | 3.70 | 3.87 | 840593 | 31728.74 | 6.39% |
| 2025-04-25 | 3.77 | 3.83 | 0.08 | 2.13% | 3.76 | 3.99 | 1110230 | 42687.73 | 8.44% |
| 2025-04-24 | 3.88 | 3.75 | -0.24 | -6.02% | 3.74 | 3.92 | 1435976 | 54599.25 | 10.91% |
| 2025-04-23 | 3.63 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 1847986 | 72225.28 | 14.04% |
| 2025-04-22 | 3.58 | 3.63 | 0.05 | 1.40% | 3.56 | 3.64 | 368970 | 13305.94 | 2.80% |
| 2025-04-21 | 3.56 | 3.58 | 0.02 | 0.56% | 3.51 | 3.60 | 277888 | 9890.79 | 2.11% |
| 2025-04-18 | 3.57 | 3.56 | -0.02 | -0.56% | 3.49 | 3.61 | 357620 | 12702.52 | 2.72% |
| 2025-04-17 | 3.61 | 3.58 | -0.06 | -1.65% | 3.58 | 3.67 | 358258 | 12965.77 | 2.72% |
| 2025-04-16 | 3.60 | 3.64 | 0.03 | 0.83% | 3.53 | 3.68 | 379320 | 13684.08 | 2.88% |
| 2025-04-15 | 3.68 | 3.61 | -0.10 | -2.70% | 3.57 | 3.70 | 478608 | 17310.96 | 3.64% |
| 2025-04-14 | 3.70 | 3.71 | -0.02 | -0.54% | 3.66 | 3.80 | 665584 | 24698.51 | 5.06% |
| 2025-04-11 | 3.57 | 3.73 | 0.13 | 3.61% | 3.55 | 3.82 | 852215 | 31348.56 | 6.48% |
| 2025-04-10 | 3.58 | 3.60 | -0.05 | -1.37% | 3.58 | 3.70 | 747407 | 27102.68 | 5.68% |
| 2025-04-09 | 3.51 | 3.65 | 0.12 | 3.40% | 3.36 | 3.68 | 1045994 | 36831.66 | 7.95% |
| 2025-04-08 | 3.26 | 3.53 | 0.27 | 8.28% | 3.25 | 3.59 | 1071018 | 37340.47 | 8.14% |
| 2025-04-07 | 3.40 | 3.26 | -0.28 | -7.91% | 3.19 | 3.50 | 689445 | 23312.80 | 5.24% |
| 2025-04-03 | 3.50 | 3.54 | -0.02 | -0.56% | 3.45 | 3.57 | 561781 | 19703.48 | 4.27% |
| 2025-04-02 | 3.43 | 3.56 | 0.10 | 2.89% | 3.43 | 3.75 | 833012 | 29514.17 | 6.33% |
| 2025-04-01 | 3.29 | 3.46 | 0.18 | 5.49% | 3.29 | 3.61 | 744243 | 25937.87 | 5.66% |
| 2025-03-31 | 3.33 | 3.28 | -0.02 | -0.61% | 3.26 | 3.38 | 226127 | 7470.16 | 1.72% |
| 2025-03-28 | 3.39 | 3.30 | -0.07 | -2.08% | 3.28 | 3.39 | 148791 | 4942.46 | 1.13% |
| 2025-03-27 | 3.42 | 3.37 | -0.05 | -1.46% | 3.36 | 3.42 | 122885 | 4160.92 | 0.93% |
| 2025-03-26 | 3.37 | 3.42 | 0.04 | 1.18% | 3.36 | 3.43 | 183434 | 6240.02 | 1.39% |
| 2025-03-25 | 3.33 | 3.38 | 0.04 | 1.20% | 3.31 | 3.38 | 152543 | 5108.35 | 1.16% |
| 2025-03-24 | 3.40 | 3.34 | -0.06 | -1.76% | 3.28 | 3.41 | 198965 | 6643.01 | 1.51% |
| 2025-03-21 | 3.39 | 3.40 | 0.01 | 0.29% | 3.37 | 3.44 | 222439 | 7570.68 | 1.69% |
| 2025-03-20 | 3.39 | 3.39 | 0.00 | 0.00% | 3.38 | 3.41 | 142704 | 4848.39 | 1.08% |
| 2025-03-19 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.40 | 102978 | 3481.75 | 0.78% |
| 2025-03-18 | 3.38 | 3.39 | 0.01 | 0.30% | 3.34 | 3.39 | 112028 | 3776.25 | 0.85% |
| 2025-03-17 | 3.36 | 3.38 | 0.02 | 0.60% | 3.36 | 3.39 | 124391 | 4201.54 | 0.95% |
| 2025-03-14 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.37 | 167987 | 5617.62 | 1.28% |
| 2025-03-13 | 3.33 | 3.32 | -0.01 | -0.30% | 3.28 | 3.33 | 135776 | 4488.92 | 1.03% |
| 2025-03-12 | 3.34 | 3.33 | -0.01 | -0.30% | 3.32 | 3.36 | 115200 | 3841.56 | 0.88% |
| 2025-03-11 | 3.28 | 3.34 | 0.04 | 1.21% | 3.26 | 3.35 | 192362 | 6378.62 | 1.46% |
| 2025-03-10 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.30 | 91277 | 2995.21 | 0.69% |
| 2025-03-07 | 3.29 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 92994 | 3047.81 | 0.71% |
| 2025-03-06 | 3.28 | 3.30 | 0.02 | 0.61% | 3.26 | 3.30 | 111860 | 3676.51 | 0.85% |
| 2025-03-05 | 3.27 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 94256 | 3076.63 | 0.72% |
| 2025-03-04 | 3.23 | 3.27 | 0.03 | 0.93% | 3.22 | 3.28 | 79094 | 2577.13 | 0.60% |
| 2025-03-03 | 3.23 | 3.24 | 0.00 | 0.00% | 3.23 | 3.29 | 102563 | 3343.79 | 0.78% |
| 2025-02-28 | 3.28 | 3.24 | -0.05 | -1.52% | 3.23 | 3.29 | 124613 | 4061.43 | 0.95% |
| 2025-02-27 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.33 | 131956 | 4339.30 | 1.00% |
| 2025-02-26 | 3.28 | 3.31 | 0.03 | 0.91% | 3.28 | 3.32 | 98058 | 3241.86 | 0.75% |
| 2025-02-25 | 3.32 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 140286 | 4635.12 | 1.07% |
| 2025-02-24 | 3.32 | 3.33 | 0.02 | 0.60% | 3.30 | 3.35 | 124923 | 4157.30 | 0.95% |
| 2025-02-21 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.36 | 201528 | 6682.76 | 1.53% |
| 2025-02-20 | 3.34 | 3.36 | 0.03 | 0.90% | 3.30 | 3.45 | 231975 | 7789.06 | 1.76% |
| 2025-02-19 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.34 | 127005 | 4215.27 | 0.97% |
| 2025-02-18 | 3.40 | 3.32 | -0.09 | -2.64% | 3.31 | 3.41 | 151372 | 5079.94 | 1.15% |
| 2025-02-17 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 143844 | 4880.19 | 1.09% |
| 2025-02-14 | 3.41 | 3.38 | -0.04 | -1.17% | 3.36 | 3.42 | 149668 | 5068.98 | 1.14% |
| 2025-02-13 | 3.42 | 3.42 | -0.01 | -0.29% | 3.41 | 3.45 | 177252 | 6077.40 | 1.35% |
| 2025-02-12 | 3.44 | 3.43 | 0.00 | 0.00% | 3.38 | 3.44 | 173349 | 5909.52 | 1.32% |
| 2025-02-11 | 3.48 | 3.43 | -0.05 | -1.44% | 3.40 | 3.48 | 179327 | 6145.18 | 1.36% |
| 2025-02-10 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.52 | 182507 | 6350.00 | 1.39% |
| 2025-02-07 | 3.47 | 3.49 | 0.02 | 0.58% | 3.45 | 3.52 | 235296 | 8194.17 | 1.79% |
| 2025-02-06 | 3.40 | 3.47 | 0.06 | 1.76% | 3.35 | 3.48 | 204546 | 6992.09 | 1.55% |
| 2025-01-27 | 3.38 | 3.40 | 0.03 | 0.89% | 3.38 | 3.45 | 190435 | 6511.11 | 1.45% |
| 2025-01-24 | 3.36 | 3.37 | 0.02 | 0.60% | 3.31 | 3.38 | 135309 | 4531.16 | 1.03% |
| 2025-01-23 | 3.37 | 3.35 | 0.02 | 0.60% | 3.35 | 3.41 | 176935 | 5985.32 | 1.34% |
| 2025-01-22 | 3.37 | 3.33 | -0.05 | -1.48% | 3.32 | 3.38 | 108831 | 3639.00 | 0.83% |
| 2025-01-21 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.44 | 130536 | 4425.80 | 0.99% |
| 2025-01-20 | 3.40 | 3.41 | 0.05 | 1.49% | 3.34 | 3.43 | 153033 | 5202.15 | 1.16% |
| 2025-01-17 | 3.38 | 3.36 | -0.02 | -0.59% | 3.33 | 3.39 | 104209 | 3507.26 | 0.79% |
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。
