| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 2.52 | 2.44 | -0.08 | -3.17% | 2.39 | 2.61 | 98258 | 2450.41 | 2.61% |
| 2025-06-27 | 2.45 | 2.52 | 0.08 | 3.28% | 2.44 | 2.60 | 72749 | 1814.63 | 1.93% |
| 2025-06-26 | 2.49 | 2.44 | -0.02 | -0.81% | 2.42 | 2.49 | 48718 | 1193.52 | 1.29% |
| 2025-06-25 | 2.41 | 2.46 | 0.05 | 2.07% | 2.41 | 2.50 | 49988 | 1226.99 | 1.33% |
| 2025-06-24 | 2.42 | 2.41 | -0.01 | -0.41% | 2.36 | 2.44 | 60762 | 1464.52 | 1.61% |
| 2025-06-23 | 2.33 | 2.42 | 0.09 | 3.86% | 2.29 | 2.46 | 92199 | 2210.27 | 2.45% |
| 2025-06-20 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 95084 | 2222.86 | 2.53% |
| 2025-06-19 | 2.24 | 2.33 | 0.09 | 4.02% | 2.23 | 2.35 | 109877 | 2530.53 | 2.92% |
| 2025-06-18 | 2.23 | 2.24 | 0.03 | 1.36% | 2.18 | 2.25 | 81605 | 1813.48 | 2.17% |
| 2025-06-17 | 2.33 | 2.21 | -0.12 | -5.15% | 2.16 | 2.35 | 144636 | 3225.53 | 3.84% |
| 2025-06-16 | 2.29 | 2.33 | -0.20 | -7.91% | 2.29 | 2.46 | 269850 | 6330.07 | 7.17% |
| 2025-06-13 | 2.51 | 2.53 | 0.00 | 0.00% | 2.43 | 2.59 | 175508 | 4435.94 | 4.66% |
| 2025-06-12 | 3.01 | 2.53 | -0.21 | -7.66% | 2.53 | 3.01 | 311817 | 8865.73 | 8.29% |
| 2025-06-11 | 2.59 | 2.74 | 0.25 | 10.04% | 2.51 | 2.74 | 237332 | 6285.40 | 6.31% |
| 2025-06-10 | 2.30 | 2.49 | -1.35 | -35.16% | 2.08 | 2.72 | 587576 | 13415.84 | 15.61% |
| 2025-04-29 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 10159 | 390.11 | 0.27% |
| 2025-04-28 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 3352 | 135.42 | 0.09% |
| 2025-04-25 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 11301 | 480.29 | 0.30% |
| 2025-04-24 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.47 | 8574 | 383.26 | 0.23% |
| 2025-04-23 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 3665 | 172.26 | 0.10% |
| 2025-04-22 | 4.95 | 4.95 | -0.26 | -4.99% | 4.95 | 4.95 | 8720 | 431.64 | 0.23% |
| 2025-04-21 | 5.75 | 5.21 | -0.27 | -4.93% | 5.21 | 5.75 | 74753 | 4050.93 | 1.99% |
| 2025-04-18 | 5.39 | 5.48 | 0.26 | 4.98% | 5.38 | 5.48 | 49253 | 2690.20 | 1.31% |
| 2025-04-17 | 4.90 | 5.22 | 0.25 | 5.03% | 4.90 | 5.22 | 45638 | 2368.98 | 1.21% |
| 2025-04-16 | 5.16 | 4.97 | -0.26 | -4.97% | 4.97 | 5.46 | 85862 | 4442.53 | 2.28% |
| 2025-04-15 | 5.20 | 5.23 | 0.25 | 5.02% | 5.10 | 5.23 | 69468 | 3627.54 | 1.85% |
| 2025-04-14 | 4.80 | 4.98 | 0.24 | 5.06% | 4.80 | 4.98 | 20330 | 1008.28 | 0.54% |
| 2025-04-11 | 4.45 | 4.74 | 0.09 | 1.94% | 4.45 | 4.80 | 41673 | 1961.06 | 1.11% |
| 2025-04-10 | 4.26 | 4.65 | 0.18 | 4.03% | 4.26 | 4.69 | 81731 | 3689.64 | 2.17% |
| 2025-04-09 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.47 | 19823 | 886.09 | 0.53% |
| 2025-04-08 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 7237 | 340.14 | 0.19% |
| 2025-04-07 | 4.96 | 4.95 | -0.26 | -4.99% | 4.95 | 4.97 | 10096 | 500.11 | 0.27% |
| 2025-04-03 | 5.45 | 5.21 | -0.26 | -4.75% | 5.20 | 5.46 | 52702 | 2782.58 | 1.40% |
| 2025-04-02 | 5.55 | 5.47 | -0.04 | -0.73% | 5.40 | 5.57 | 42774 | 2350.04 | 1.14% |
| 2025-04-01 | 5.15 | 5.51 | 0.09 | 1.66% | 5.15 | 5.64 | 78649 | 4264.68 | 2.09% |
| 2025-03-31 | 5.23 | 5.42 | 0.17 | 3.24% | 5.21 | 5.44 | 49689 | 2657.05 | 1.32% |
| 2025-03-28 | 5.31 | 5.25 | -0.08 | -1.50% | 5.22 | 5.36 | 27130 | 1430.44 | 0.72% |
| 2025-03-27 | 5.48 | 5.33 | -0.15 | -2.74% | 5.30 | 5.56 | 31136 | 1679.53 | 0.83% |
| 2025-03-26 | 5.34 | 5.48 | 0.14 | 2.62% | 5.32 | 5.51 | 32167 | 1743.62 | 0.85% |
| 2025-03-25 | 5.29 | 5.34 | 0.05 | 0.95% | 5.25 | 5.36 | 25934 | 1377.89 | 0.69% |
| 2025-03-24 | 5.32 | 5.29 | -0.07 | -1.31% | 5.20 | 5.38 | 36494 | 1933.15 | 0.97% |
| 2025-03-21 | 5.39 | 5.36 | -0.05 | -0.92% | 5.31 | 5.52 | 39832 | 2155.04 | 1.06% |
| 2025-03-20 | 5.44 | 5.41 | -0.06 | -1.10% | 5.38 | 5.49 | 27971 | 1517.36 | 0.74% |
| 2025-03-19 | 5.56 | 5.47 | -0.10 | -1.80% | 5.40 | 5.56 | 35951 | 1967.16 | 0.96% |
| 2025-03-18 | 5.53 | 5.57 | 0.03 | 0.54% | 5.44 | 5.69 | 54790 | 3048.05 | 1.46% |
| 2025-03-17 | 5.55 | 5.54 | 0.01 | 0.18% | 5.51 | 5.64 | 42183 | 2344.24 | 1.12% |
| 2025-03-14 | 5.30 | 5.53 | 0.23 | 4.34% | 5.26 | 5.55 | 52466 | 2860.32 | 1.39% |
| 2025-03-13 | 5.55 | 5.30 | -0.20 | -3.64% | 5.26 | 5.55 | 68359 | 3659.64 | 1.82% |
| 2025-03-12 | 5.60 | 5.50 | -0.11 | -1.96% | 5.50 | 5.68 | 81128 | 4520.74 | 2.16% |
| 2025-03-11 | 5.58 | 5.61 | -0.04 | -0.71% | 5.55 | 5.69 | 61705 | 3461.70 | 1.64% |
| 2025-03-10 | 5.58 | 5.65 | 0.18 | 3.29% | 5.47 | 5.73 | 86594 | 4867.25 | 2.30% |
| 2025-03-07 | 5.40 | 5.47 | -0.06 | -1.08% | 5.40 | 5.62 | 57629 | 3182.46 | 1.53% |
| 2025-03-06 | 5.49 | 5.53 | -0.22 | -3.83% | 5.46 | 5.59 | 160644 | 8839.52 | 4.27% |
| 2025-03-05 | 5.65 | 5.75 | 0.14 | 2.50% | 5.57 | 5.89 | 109730 | 6317.33 | 2.92% |
| 2025-03-04 | 5.70 | 5.61 | -0.10 | -1.75% | 5.42 | 5.84 | 103480 | 5805.35 | 2.75% |
| 2025-03-03 | 5.55 | 5.71 | -0.08 | -1.38% | 5.50 | 5.75 | 79294 | 4442.50 | 2.11% |
| 2025-02-28 | 5.69 | 5.79 | 0.16 | 2.84% | 5.59 | 5.91 | 138723 | 8048.61 | 3.69% |
| 2025-02-27 | 5.35 | 5.63 | 0.27 | 5.04% | 5.33 | 5.63 | 114145 | 6377.29 | 3.03% |
| 2025-02-26 | 5.15 | 5.36 | 0.24 | 4.69% | 5.09 | 5.38 | 67265 | 3519.30 | 1.79% |
| 2025-02-25 | 5.18 | 5.12 | -0.10 | -1.92% | 5.05 | 5.21 | 56304 | 2882.81 | 1.50% |
| 2025-02-24 | 5.35 | 5.22 | -0.26 | -4.74% | 5.21 | 5.35 | 92835 | 4850.92 | 2.47% |
| 2025-02-21 | 5.66 | 5.48 | 0.09 | 1.67% | 5.41 | 5.66 | 131367 | 7311.06 | 3.49% |
| 2025-02-20 | 5.27 | 5.39 | 0.11 | 2.08% | 5.26 | 5.45 | 47932 | 2576.59 | 1.27% |
| 2025-02-19 | 5.25 | 5.28 | 0.01 | 0.19% | 5.23 | 5.43 | 55572 | 2949.99 | 1.48% |
| 2025-02-18 | 5.44 | 5.27 | -0.23 | -4.18% | 5.23 | 5.50 | 81864 | 4327.98 | 2.18% |
| 2025-02-17 | 5.63 | 5.50 | -0.07 | -1.26% | 5.45 | 5.69 | 76198 | 4220.27 | 2.02% |
| 2025-02-14 | 5.72 | 5.57 | -0.15 | -2.62% | 5.46 | 5.95 | 141051 | 7999.87 | 3.75% |
| 2025-02-13 | 5.72 | 5.72 | 0.27 | 4.95% | 5.72 | 5.72 | 7354 | 420.65 | 0.20% |
| 2025-02-12 | 5.45 | 5.45 | 0.26 | 5.01% | 5.45 | 5.45 | 19318 | 1052.83 | 0.51% |
| 2025-02-11 | 5.35 | 5.19 | 0.07 | 1.37% | 5.15 | 5.35 | 70671 | 3706.48 | 1.88% |
| 2025-02-10 | 4.96 | 5.12 | 0.24 | 4.92% | 4.90 | 5.12 | 52633 | 2658.50 | 1.40% |
| 2025-02-07 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.90 | 35426 | 1723.97 | 0.94% |
| 2025-02-06 | 4.83 | 4.83 | -0.01 | -0.21% | 4.78 | 4.83 | 28355 | 1362.76 | 0.75% |
| 2025-02-05 | 4.80 | 4.84 | 0.05 | 1.04% | 4.78 | 4.88 | 32610 | 1571.29 | 0.87% |
| 2025-01-27 | 4.82 | 4.79 | -0.09 | -1.84% | 4.76 | 4.93 | 58149 | 2808.35 | 1.55% |
| 2025-01-24 | 4.81 | 4.88 | 0.09 | 1.88% | 4.73 | 5.03 | 46907 | 2282.66 | 1.25% |
| 2025-01-23 | 4.80 | 4.79 | -0.01 | -0.21% | 4.78 | 4.88 | 35206 | 1700.42 | 0.94% |
| 2025-01-22 | 4.80 | 4.80 | 0.00 | 0.00% | 4.75 | 4.90 | 21456 | 1034.20 | 0.57% |
| 2025-01-21 | 4.84 | 4.80 | -0.01 | -0.21% | 4.75 | 4.84 | 21228 | 1016.76 | 0.56% |
| 2025-01-20 | 4.75 | 4.81 | 0.05 | 1.05% | 4.71 | 4.84 | 30548 | 1460.44 | 0.81% |
退市龙宇(603003)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。
