| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 17.79 | 17.85 | 0.08 | 0.45% | 17.64 | 17.98 | 24507 | 4370.99 | 2.63% |
| 2026-01-22 | 17.71 | 17.77 | 0.06 | 0.34% | 17.42 | 17.86 | 26275 | 4645.50 | 2.82% |
| 2026-01-21 | 17.49 | 17.71 | 0.18 | 1.03% | 17.25 | 17.71 | 31225 | 5473.90 | 3.35% |
| 2026-01-20 | 17.55 | 17.53 | 0.04 | 0.23% | 17.36 | 18.00 | 36966 | 6511.02 | 3.96% |
| 2026-01-19 | 17.30 | 17.49 | 0.20 | 1.16% | 17.00 | 17.53 | 35435 | 6139.13 | 3.80% |
| 2026-01-16 | 17.55 | 17.29 | -0.23 | -1.31% | 17.02 | 17.66 | 34827 | 6013.20 | 3.73% |
| 2026-01-15 | 17.81 | 17.52 | -0.50 | -2.77% | 17.39 | 17.94 | 46361 | 8153.32 | 4.97% |
| 2026-01-14 | 17.76 | 18.02 | 0.31 | 1.75% | 17.61 | 18.45 | 77734 | 14043.81 | 8.33% |
| 2026-01-13 | 17.80 | 17.71 | 0.06 | 0.34% | 17.00 | 18.05 | 67523 | 11921.06 | 7.23% |
| 2026-01-12 | 17.25 | 17.65 | 0.73 | 4.31% | 17.25 | 17.90 | 74465 | 13041.94 | 7.98% |
| 2026-01-09 | 16.19 | 16.92 | 0.72 | 4.44% | 16.19 | 17.57 | 66969 | 11185.54 | 7.17% |
| 2026-01-08 | 15.95 | 16.20 | 0.22 | 1.38% | 15.82 | 16.32 | 28924 | 4667.03 | 3.10% |
| 2026-01-07 | 16.08 | 15.98 | -0.10 | -0.62% | 15.87 | 16.38 | 25039 | 4013.76 | 2.68% |
| 2026-01-06 | 16.26 | 16.08 | -0.15 | -0.92% | 16.01 | 16.40 | 29319 | 4739.25 | 3.14% |
| 2026-01-05 | 16.09 | 16.23 | 0.14 | 0.87% | 15.98 | 16.34 | 33844 | 5498.75 | 3.63% |
| 2025-12-31 | 15.84 | 16.09 | 0.26 | 1.64% | 15.73 | 16.21 | 26539 | 4250.22 | 2.84% |
| 2025-12-30 | 15.92 | 15.83 | -0.22 | -1.37% | 15.82 | 16.20 | 17816 | 2838.93 | 1.91% |
| 2025-12-29 | 16.01 | 16.05 | 0.03 | 0.19% | 15.82 | 16.12 | 18438 | 2946.61 | 1.98% |
| 2025-12-26 | 16.25 | 16.02 | -0.16 | -0.99% | 15.90 | 16.26 | 23355 | 3753.38 | 2.50% |
| 2025-12-25 | 16.22 | 16.18 | 0.08 | 0.50% | 16.00 | 16.27 | 20589 | 3322.63 | 2.21% |
| 2025-12-24 | 16.02 | 16.10 | 0.05 | 0.31% | 15.90 | 16.20 | 22273 | 3585.40 | 2.39% |
| 2025-12-23 | 16.13 | 16.05 | -0.08 | -0.50% | 15.78 | 16.13 | 23165 | 3694.35 | 2.48% |
| 2025-12-22 | 16.45 | 16.13 | -0.14 | -0.86% | 16.02 | 16.61 | 26830 | 4338.84 | 2.87% |
| 2025-12-19 | 15.80 | 16.27 | 0.45 | 2.84% | 15.80 | 16.34 | 23700 | 3818.50 | 2.54% |
| 2025-12-18 | 15.40 | 15.82 | 0.36 | 2.33% | 15.33 | 16.03 | 33716 | 5344.49 | 3.61% |
| 2025-12-17 | 15.43 | 15.46 | 0.00 | 0.00% | 15.08 | 15.58 | 30401 | 4664.60 | 3.26% |
| 2025-12-16 | 15.80 | 15.46 | -0.35 | -2.21% | 15.42 | 15.90 | 25866 | 4027.00 | 2.77% |
| 2025-12-15 | 15.70 | 15.81 | 0.11 | 0.70% | 15.46 | 15.99 | 28017 | 4416.06 | 3.00% |
| 2025-12-12 | 15.86 | 15.70 | -0.20 | -1.26% | 15.65 | 16.20 | 35207 | 5586.98 | 3.77% |
| 2025-12-11 | 16.50 | 15.90 | -0.57 | -3.46% | 15.87 | 16.54 | 32194 | 5172.22 | 3.45% |
| 2025-12-10 | 16.88 | 16.47 | -0.41 | -2.43% | 16.45 | 16.96 | 28522 | 4745.26 | 3.06% |
| 2025-12-09 | 17.02 | 16.88 | -0.14 | -0.82% | 16.82 | 17.12 | 26473 | 4495.37 | 2.84% |
| 2025-12-08 | 17.00 | 17.02 | 0.16 | 0.95% | 16.88 | 17.16 | 31683 | 5398.04 | 3.39% |
| 2025-12-05 | 16.58 | 16.86 | 0.35 | 2.12% | 16.23 | 16.87 | 32338 | 5366.43 | 3.46% |
| 2025-12-04 | 17.02 | 16.51 | -0.53 | -3.11% | 16.46 | 17.04 | 33922 | 5669.42 | 3.63% |
| 2025-12-03 | 17.48 | 17.04 | -0.45 | -2.57% | 16.93 | 17.49 | 31294 | 5369.11 | 3.35% |
| 2025-12-02 | 17.61 | 17.49 | -0.12 | -0.68% | 17.22 | 17.63 | 35090 | 6098.99 | 3.76% |
| 2025-12-01 | 18.02 | 17.61 | -0.29 | -1.62% | 17.52 | 18.02 | 32183 | 5722.44 | 3.45% |
| 2025-11-28 | 17.55 | 17.90 | 0.35 | 1.99% | 17.31 | 17.91 | 32194 | 5682.61 | 3.45% |
| 2025-11-27 | 17.73 | 17.55 | -0.18 | -1.02% | 17.50 | 17.83 | 23146 | 4090.56 | 2.48% |
| 2025-11-26 | 17.99 | 17.73 | -0.28 | -1.55% | 17.63 | 18.30 | 31870 | 5705.92 | 3.41% |
| 2025-11-25 | 17.84 | 18.01 | 0.18 | 1.01% | 17.75 | 18.24 | 35236 | 6367.54 | 3.78% |
| 2025-11-24 | 17.11 | 17.83 | 0.81 | 4.76% | 17.11 | 17.94 | 52788 | 9256.92 | 5.66% |
| 2025-11-21 | 17.56 | 17.02 | -0.62 | -3.51% | 16.72 | 18.09 | 48154 | 8299.00 | 5.16% |
| 2025-11-20 | 17.94 | 17.64 | -0.28 | -1.56% | 17.45 | 18.01 | 29771 | 5262.25 | 3.19% |
| 2025-11-19 | 18.51 | 17.92 | -0.59 | -3.19% | 17.57 | 18.51 | 37137 | 6686.76 | 3.98% |
| 2025-11-18 | 18.34 | 18.51 | 0.26 | 1.42% | 18.11 | 18.74 | 40381 | 7429.89 | 4.33% |
| 2025-11-17 | 18.44 | 18.25 | 0.15 | 0.83% | 18.03 | 18.44 | 21535 | 3919.99 | 2.31% |
| 2025-11-14 | 18.06 | 18.10 | 0.04 | 0.22% | 17.77 | 18.28 | 26191 | 4749.46 | 2.81% |
| 2025-11-13 | 17.89 | 18.06 | -0.03 | -0.17% | 17.84 | 18.18 | 19954 | 3591.32 | 2.14% |
| 2025-11-12 | 18.19 | 18.09 | -0.10 | -0.55% | 18.00 | 18.39 | 28954 | 5245.43 | 3.10% |
| 2025-11-11 | 18.00 | 18.19 | 0.17 | 0.94% | 17.87 | 18.26 | 25864 | 4685.07 | 2.77% |
| 2025-11-10 | 18.10 | 18.02 | 0.18 | 1.01% | 17.84 | 18.20 | 26405 | 4752.98 | 2.83% |
| 2025-11-07 | 17.86 | 17.84 | -0.05 | -0.28% | 17.70 | 18.00 | 17451 | 3112.59 | 1.87% |
| 2025-11-06 | 17.90 | 17.89 | 0.03 | 0.17% | 17.54 | 17.91 | 28520 | 5062.51 | 3.06% |
| 2025-11-05 | 17.91 | 17.86 | 0.11 | 0.62% | 17.48 | 17.92 | 37864 | 6716.95 | 4.06% |
| 2025-11-04 | 17.69 | 17.75 | 0.16 | 0.91% | 17.43 | 17.87 | 35834 | 6333.27 | 3.84% |
| 2025-11-03 | 17.06 | 17.59 | 0.62 | 3.65% | 17.06 | 17.67 | 44555 | 7784.58 | 4.77% |
| 2025-10-31 | 16.60 | 16.97 | 0.37 | 2.23% | 16.57 | 17.08 | 27589 | 4664.25 | 2.96% |
| 2025-10-30 | 17.04 | 16.60 | -0.44 | -2.58% | 16.60 | 17.07 | 35523 | 5971.32 | 3.81% |
| 2025-10-29 | 17.09 | 17.04 | -0.35 | -2.01% | 16.83 | 17.30 | 32791 | 5585.43 | 3.51% |
| 2025-10-28 | 17.48 | 17.39 | 0.03 | 0.17% | 17.20 | 17.56 | 15969 | 2782.02 | 1.71% |
| 2025-10-27 | 17.61 | 17.36 | -0.04 | -0.23% | 17.06 | 17.61 | 26335 | 4552.77 | 2.82% |
| 2025-10-24 | 17.29 | 17.40 | 0.20 | 1.16% | 17.11 | 17.46 | 30935 | 5357.46 | 3.31% |
| 2025-10-23 | 17.15 | 17.20 | 0.05 | 0.29% | 17.00 | 17.37 | 24338 | 4188.73 | 2.61% |
| 2025-10-22 | 16.94 | 17.15 | 0.20 | 1.18% | 16.81 | 17.23 | 25251 | 4323.64 | 2.71% |
| 2025-10-21 | 16.67 | 16.95 | 0.29 | 1.74% | 16.56 | 16.96 | 22605 | 3808.29 | 2.42% |
| 2025-10-20 | 16.54 | 16.66 | 0.41 | 2.52% | 16.40 | 16.69 | 22507 | 3720.34 | 2.41% |
| 2025-10-17 | 16.43 | 16.25 | -0.27 | -1.63% | 16.22 | 16.65 | 16315 | 2681.70 | 1.75% |
| 2025-10-16 | 16.80 | 16.52 | -0.25 | -1.49% | 16.43 | 16.84 | 16058 | 2663.00 | 1.72% |
| 2025-10-15 | 16.67 | 16.77 | 0.10 | 0.60% | 16.56 | 16.96 | 19471 | 3262.43 | 2.09% |
| 2025-10-14 | 16.83 | 16.67 | 0.07 | 0.42% | 16.45 | 16.83 | 20222 | 3362.38 | 2.17% |
| 2025-10-13 | 16.50 | 16.60 | -0.25 | -1.48% | 16.08 | 16.88 | 19979 | 3311.02 | 2.14% |
| 2025-10-10 | 16.52 | 16.85 | 0.31 | 1.87% | 16.42 | 17.04 | 25122 | 4216.19 | 2.69% |
| 2025-10-09 | 16.91 | 16.54 | -0.37 | -2.19% | 16.48 | 16.91 | 20718 | 3444.03 | 2.22% |
| 2025-09-30 | 17.02 | 16.91 | -0.03 | -0.18% | 16.89 | 17.15 | 16864 | 2863.54 | 1.81% |
| 2025-09-29 | 16.75 | 16.94 | 0.19 | 1.13% | 16.35 | 17.02 | 20303 | 3407.16 | 2.18% |
| 2025-09-26 | 16.90 | 16.75 | -0.06 | -0.36% | 16.50 | 16.94 | 19182 | 3209.57 | 2.06% |
| 2025-09-25 | 16.75 | 16.81 | 0.08 | 0.48% | 16.61 | 17.10 | 28303 | 4770.19 | 3.03% |
| 2025-09-24 | 16.10 | 16.73 | 0.59 | 3.66% | 15.90 | 16.88 | 35773 | 5929.59 | 3.83% |
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。
