| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 15.79 | 16.20 | 0.42 | 2.66% | 15.70 | 16.21 | 37063 | 5946.43 | 3.97% |
| 2025-05-19 | 15.61 | 15.78 | 0.25 | 1.61% | 15.45 | 15.85 | 27245 | 4275.08 | 2.92% |
| 2025-05-16 | 15.51 | 15.53 | 0.04 | 0.26% | 15.39 | 15.80 | 36168 | 5644.98 | 3.87% |
| 2025-05-15 | 15.35 | 15.49 | 0.05 | 0.32% | 15.29 | 15.70 | 29254 | 4531.23 | 3.13% |
| 2025-05-14 | 15.53 | 15.44 | -0.01 | -0.06% | 15.30 | 15.60 | 28413 | 4381.97 | 3.04% |
| 2025-05-13 | 15.68 | 15.45 | -0.13 | -0.83% | 15.43 | 15.85 | 32279 | 5048.76 | 3.46% |
| 2025-05-12 | 15.60 | 15.58 | 0.03 | 0.19% | 15.42 | 15.75 | 28658 | 4462.58 | 3.07% |
| 2025-05-09 | 15.83 | 15.55 | -0.31 | -1.95% | 15.51 | 15.85 | 22992 | 3593.90 | 2.46% |
| 2025-05-08 | 15.52 | 15.86 | 0.33 | 2.12% | 15.50 | 15.88 | 30142 | 4741.64 | 3.23% |
| 2025-05-07 | 15.64 | 15.53 | -0.01 | -0.06% | 15.38 | 15.75 | 34662 | 5393.31 | 3.71% |
| 2025-05-06 | 15.00 | 15.54 | 0.55 | 3.67% | 15.00 | 15.55 | 43787 | 6756.68 | 4.69% |
| 2025-04-30 | 14.98 | 14.99 | 0.17 | 1.15% | 14.96 | 15.20 | 41569 | 6262.79 | 4.45% |
| 2025-04-29 | 14.29 | 14.82 | 0.38 | 2.63% | 14.29 | 15.00 | 40262 | 5944.77 | 4.31% |
| 2025-04-28 | 14.64 | 14.44 | -0.43 | -2.89% | 14.22 | 14.79 | 39495 | 5698.85 | 4.23% |
| 2025-04-25 | 14.99 | 14.87 | -0.01 | -0.07% | 14.76 | 15.11 | 28090 | 4197.16 | 3.01% |
| 2025-04-24 | 15.22 | 14.88 | -0.30 | -1.98% | 14.70 | 15.24 | 32095 | 4781.27 | 3.44% |
| 2025-04-23 | 15.29 | 15.18 | -0.10 | -0.65% | 15.05 | 15.35 | 28249 | 4289.70 | 3.03% |
| 2025-04-22 | 15.26 | 15.28 | 0.11 | 0.73% | 15.05 | 15.46 | 40432 | 6171.51 | 4.33% |
| 2025-04-21 | 14.62 | 15.17 | 0.47 | 3.20% | 14.61 | 15.42 | 47652 | 7215.37 | 5.11% |
| 2025-04-18 | 14.50 | 14.70 | 0.17 | 1.17% | 14.40 | 14.83 | 32951 | 4817.95 | 3.53% |
| 2025-04-17 | 14.21 | 14.53 | 0.11 | 0.76% | 14.16 | 14.67 | 27405 | 3980.14 | 2.94% |
| 2025-04-16 | 14.75 | 14.42 | -0.34 | -2.30% | 14.14 | 14.99 | 39564 | 5736.37 | 4.24% |
| 2025-04-15 | 14.60 | 14.76 | 0.09 | 0.61% | 14.60 | 15.07 | 30109 | 4450.51 | 3.23% |
| 2025-04-14 | 14.39 | 14.67 | 0.43 | 3.02% | 14.31 | 14.91 | 34337 | 5046.19 | 3.68% |
| 2025-04-11 | 14.23 | 14.24 | -0.06 | -0.42% | 14.23 | 14.98 | 39799 | 5790.35 | 4.26% |
| 2025-04-10 | 13.80 | 14.30 | 0.66 | 4.84% | 13.80 | 14.68 | 57782 | 8291.96 | 6.19% |
| 2025-04-09 | 13.10 | 13.64 | 0.39 | 2.94% | 12.00 | 13.88 | 57390 | 7426.39 | 6.15% |
| 2025-04-08 | 13.55 | 13.25 | -0.64 | -4.61% | 12.93 | 14.18 | 51274 | 6858.59 | 5.49% |
| 2025-04-07 | 14.70 | 13.89 | -1.54 | -9.98% | 13.89 | 14.70 | 26507 | 3723.26 | 2.84% |
| 2025-04-03 | 15.10 | 15.43 | 0.18 | 1.18% | 14.95 | 15.55 | 28657 | 4385.87 | 3.07% |
| 2025-04-02 | 15.20 | 15.25 | 0.08 | 0.53% | 15.12 | 15.54 | 24755 | 3801.77 | 2.65% |
| 2025-04-01 | 14.93 | 15.17 | 0.24 | 1.61% | 14.93 | 15.50 | 27660 | 4226.42 | 2.96% |
| 2025-03-31 | 15.07 | 14.93 | -0.32 | -2.10% | 14.63 | 15.08 | 31944 | 4739.79 | 3.42% |
| 2025-03-28 | 15.41 | 15.25 | -0.33 | -2.12% | 15.16 | 15.64 | 28629 | 4406.05 | 3.07% |
| 2025-03-27 | 15.55 | 15.58 | -0.12 | -0.76% | 15.20 | 15.88 | 32324 | 5029.71 | 3.46% |
| 2025-03-26 | 15.30 | 15.70 | 0.33 | 2.15% | 15.24 | 15.87 | 36494 | 5717.98 | 3.91% |
| 2025-03-25 | 15.30 | 15.37 | -0.05 | -0.32% | 14.93 | 15.39 | 43252 | 6577.37 | 4.63% |
| 2025-03-24 | 16.30 | 15.42 | -0.88 | -5.40% | 15.10 | 16.33 | 57394 | 8959.02 | 6.15% |
| 2025-03-21 | 16.52 | 16.30 | -0.22 | -1.33% | 16.15 | 16.63 | 36565 | 5981.78 | 3.92% |
| 2025-03-20 | 16.49 | 16.52 | -0.05 | -0.30% | 16.37 | 16.84 | 46134 | 7654.73 | 4.94% |
| 2025-03-19 | 16.68 | 16.57 | -0.10 | -0.60% | 16.47 | 16.84 | 35070 | 5823.62 | 3.76% |
| 2025-03-18 | 16.59 | 16.67 | 0.05 | 0.30% | 16.45 | 16.83 | 37783 | 6296.14 | 4.05% |
| 2025-03-17 | 16.60 | 16.62 | 0.11 | 0.67% | 16.40 | 16.73 | 35897 | 5951.95 | 3.85% |
| 2025-03-14 | 16.31 | 16.51 | 0.22 | 1.35% | 16.08 | 16.59 | 45037 | 7370.53 | 4.83% |
| 2025-03-13 | 16.71 | 16.29 | -0.41 | -2.46% | 15.99 | 16.74 | 41448 | 6760.83 | 4.44% |
| 2025-03-12 | 16.59 | 16.70 | 0.19 | 1.15% | 16.50 | 16.92 | 44951 | 7517.96 | 4.82% |
| 2025-03-11 | 16.33 | 16.51 | 0.07 | 0.43% | 16.18 | 16.63 | 35957 | 5918.92 | 3.85% |
| 2025-03-10 | 16.30 | 16.44 | 0.15 | 0.92% | 16.10 | 16.52 | 35081 | 5746.45 | 3.76% |
| 2025-03-07 | 16.43 | 16.29 | -0.27 | -1.63% | 16.20 | 16.72 | 40078 | 6599.89 | 4.29% |
| 2025-03-06 | 15.98 | 16.56 | 0.57 | 3.56% | 15.98 | 16.75 | 59972 | 9873.40 | 6.43% |
| 2025-03-05 | 15.94 | 15.99 | 0.05 | 0.31% | 15.61 | 16.09 | 37958 | 6003.92 | 4.07% |
| 2025-03-04 | 15.53 | 15.94 | 0.26 | 1.66% | 15.52 | 15.98 | 36393 | 5760.00 | 3.90% |
| 2025-03-03 | 15.50 | 15.68 | 0.18 | 1.16% | 15.42 | 15.82 | 41376 | 6478.83 | 4.43% |
| 2025-02-28 | 16.20 | 15.50 | -0.78 | -4.79% | 15.46 | 16.27 | 52294 | 8268.27 | 5.60% |
| 2025-02-27 | 16.50 | 16.28 | -0.20 | -1.21% | 16.02 | 16.77 | 60581 | 9953.00 | 6.49% |
| 2025-02-26 | 16.45 | 16.48 | -0.02 | -0.12% | 16.32 | 16.66 | 50380 | 8276.96 | 5.40% |
| 2025-02-25 | 16.68 | 16.50 | -0.39 | -2.31% | 16.33 | 16.82 | 57338 | 9490.45 | 6.14% |
| 2025-02-24 | 17.07 | 16.89 | -0.07 | -0.41% | 16.75 | 17.16 | 52363 | 8862.11 | 5.61% |
| 2025-02-21 | 17.18 | 16.96 | -0.40 | -2.30% | 16.81 | 17.28 | 69709 | 11845.70 | 7.47% |
| 2025-02-20 | 16.95 | 17.36 | 0.22 | 1.28% | 16.76 | 17.36 | 80996 | 13831.35 | 8.68% |
| 2025-02-19 | 16.62 | 17.14 | 0.52 | 3.13% | 16.45 | 17.15 | 54997 | 9283.32 | 5.89% |
| 2025-02-18 | 17.59 | 16.62 | -0.96 | -5.46% | 16.59 | 17.59 | 77498 | 13162.89 | 8.30% |
| 2025-02-17 | 17.45 | 17.58 | 0.13 | 0.74% | 17.22 | 17.68 | 72133 | 12606.69 | 7.73% |
| 2025-02-14 | 17.43 | 17.45 | -0.08 | -0.46% | 16.95 | 17.56 | 85125 | 14746.28 | 9.12% |
| 2025-02-13 | 17.88 | 17.53 | -0.12 | -0.68% | 17.35 | 17.88 | 96509 | 17060.13 | 10.34% |
| 2025-02-12 | 17.50 | 17.65 | 0.07 | 0.40% | 17.48 | 17.89 | 105382 | 18597.93 | 11.29% |
| 2025-02-11 | 17.56 | 17.58 | -0.31 | -1.73% | 17.51 | 18.24 | 169904 | 30330.75 | 18.20% |
| 2025-02-10 | 16.40 | 17.89 | 1.63 | 10.02% | 16.37 | 17.89 | 146492 | 25227.21 | 15.69% |
| 2025-02-07 | 16.51 | 16.26 | -0.22 | -1.33% | 16.02 | 16.61 | 125122 | 20511.10 | 13.41% |
| 2025-02-06 | 16.67 | 16.48 | 0.13 | 0.80% | 15.93 | 16.78 | 149517 | 24361.11 | 16.02% |
| 2025-02-05 | 16.60 | 16.35 | -1.16 | -6.62% | 15.76 | 16.80 | 222290 | 35892.91 | 23.82% |
| 2025-01-27 | 16.66 | 17.51 | 0.60 | 3.55% | 16.40 | 18.60 | 257400 | 46374.54 | 27.58% |
| 2025-01-24 | 15.60 | 16.91 | 1.54 | 10.02% | 15.21 | 16.91 | 171115 | 27355.50 | 18.33% |
| 2025-01-23 | 14.33 | 15.37 | 1.40 | 10.02% | 14.33 | 15.37 | 41766 | 6255.98 | 4.47% |
| 2025-01-22 | 14.29 | 13.97 | -0.22 | -1.55% | 13.76 | 14.29 | 46731 | 6521.84 | 5.01% |
| 2025-01-21 | 15.18 | 14.19 | -0.98 | -6.46% | 13.88 | 15.36 | 87680 | 12666.32 | 9.39% |
| 2025-01-20 | 15.22 | 15.17 | -0.12 | -0.78% | 14.89 | 15.65 | 67679 | 10301.17 | 7.25% |
| 2025-01-17 | 15.75 | 15.29 | -0.62 | -3.90% | 15.23 | 15.82 | 86796 | 13400.62 | 9.30% |
| 2025-01-16 | 15.66 | 15.91 | 0.76 | 5.02% | 15.38 | 16.16 | 139086 | 21938.12 | 14.90% |
| 2025-01-15 | 14.48 | 15.15 | 0.86 | 6.02% | 14.48 | 15.15 | 101033 | 15005.24 | 10.82% |
龙韵股份(603729)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。
