| 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 | 24.04 | 24.72 | 0.80 | 3.34% | 24.00 | 24.88 | 26742 | 6533.35 | 1.49% |
| 2025-10-24 | 24.10 | 23.92 | -0.26 | -1.08% | 23.90 | 24.26 | 11125 | 2671.56 | 0.62% |
| 2025-10-23 | 24.40 | 24.18 | -0.65 | -2.62% | 23.76 | 24.48 | 22005 | 5291.61 | 1.23% |
| 2025-10-22 | 24.60 | 24.83 | 0.13 | 0.53% | 24.56 | 25.00 | 14041 | 3486.67 | 0.78% |
| 2025-10-21 | 24.30 | 24.70 | 0.40 | 1.65% | 24.30 | 24.84 | 11777 | 2905.88 | 0.66% |
| 2025-10-20 | 24.30 | 24.30 | 0.00 | 0.00% | 24.08 | 24.53 | 11365 | 2750.70 | 0.63% |
| 2025-10-17 | 24.53 | 24.30 | -0.26 | -1.06% | 23.99 | 24.75 | 19636 | 4790.06 | 1.10% |
| 2025-10-16 | 25.10 | 24.56 | -0.61 | -2.42% | 24.52 | 25.14 | 15443 | 3821.27 | 0.86% |
| 2025-10-15 | 24.90 | 25.17 | 0.23 | 0.92% | 24.90 | 25.23 | 8621 | 2165.16 | 0.48% |
| 2025-10-14 | 25.17 | 24.94 | -0.23 | -0.91% | 24.83 | 25.35 | 12195 | 3058.75 | 0.68% |
| 2025-10-13 | 24.80 | 25.17 | -0.14 | -0.55% | 24.56 | 25.18 | 12278 | 3065.79 | 0.69% |
| 2025-10-10 | 25.45 | 25.31 | -0.20 | -0.78% | 25.21 | 25.60 | 10694 | 2709.61 | 0.60% |
| 2025-10-09 | 25.40 | 25.51 | 0.11 | 0.43% | 25.40 | 25.78 | 15239 | 3890.09 | 0.85% |
| 2025-09-30 | 25.67 | 25.40 | -0.28 | -1.09% | 25.27 | 25.68 | 13725 | 3485.71 | 0.77% |
| 2025-09-29 | 25.70 | 25.68 | -0.20 | -0.77% | 25.32 | 25.87 | 16889 | 4326.45 | 0.94% |
| 2025-09-26 | 25.80 | 25.88 | 0.01 | 0.04% | 25.65 | 26.76 | 29975 | 7825.34 | 1.67% |
| 2025-09-25 | 25.51 | 25.87 | 0.27 | 1.05% | 25.23 | 26.10 | 23291 | 6007.39 | 1.30% |
| 2025-09-24 | 25.44 | 25.60 | 0.48 | 1.91% | 25.12 | 26.49 | 28674 | 7379.81 | 1.60% |
| 2025-09-23 | 24.98 | 25.12 | 0.19 | 0.76% | 24.58 | 25.35 | 18614 | 4640.10 | 1.04% |
| 2025-09-22 | 25.50 | 24.93 | -0.40 | -1.58% | 24.75 | 25.50 | 12004 | 2991.96 | 0.67% |
| 2025-09-19 | 25.20 | 25.33 | 0.08 | 0.32% | 25.11 | 25.45 | 11671 | 2944.38 | 0.65% |
| 2025-09-18 | 25.84 | 25.25 | -0.59 | -2.28% | 25.08 | 25.98 | 20711 | 5276.35 | 1.16% |
| 2025-09-17 | 25.70 | 25.84 | 0.07 | 0.27% | 25.50 | 25.96 | 11893 | 3064.74 | 0.66% |
| 2025-09-16 | 25.87 | 25.77 | -0.10 | -0.39% | 25.50 | 25.87 | 16851 | 4326.33 | 0.94% |
| 2025-09-15 | 26.00 | 25.87 | -0.34 | -1.30% | 25.80 | 26.23 | 13381 | 3472.46 | 0.75% |
| 2025-09-12 | 26.20 | 26.21 | 0.03 | 0.11% | 26.11 | 26.34 | 12446 | 3266.20 | 0.69% |
| 2025-09-11 | 26.35 | 26.18 | -0.06 | -0.23% | 25.55 | 26.35 | 16343 | 4251.07 | 0.91% |
| 2025-09-10 | 26.19 | 26.24 | 0.17 | 0.65% | 25.99 | 26.33 | 9491 | 2483.80 | 0.53% |
| 2025-09-09 | 26.38 | 26.16 | -0.21 | -0.80% | 26.11 | 26.43 | 13313 | 3498.26 | 0.74% |
| 2025-09-08 | 26.20 | 26.37 | 0.07 | 0.27% | 26.15 | 26.63 | 16116 | 4255.08 | 0.90% |
| 2025-09-05 | 26.10 | 26.30 | 0.24 | 0.92% | 25.90 | 26.54 | 22105 | 5792.65 | 1.23% |
| 2025-09-04 | 26.13 | 26.06 | -0.03 | -0.11% | 25.64 | 26.35 | 16800 | 4384.77 | 0.94% |
| 2025-09-03 | 26.63 | 26.09 | -0.52 | -1.95% | 26.04 | 26.86 | 16832 | 4435.60 | 0.94% |
| 2025-09-02 | 27.04 | 26.61 | -0.34 | -1.26% | 26.25 | 27.28 | 25334 | 6737.54 | 1.41% |
| 2025-09-01 | 27.05 | 26.95 | -0.35 | -1.28% | 26.80 | 27.29 | 28783 | 7785.92 | 1.61% |
| 2025-08-29 | 27.52 | 27.30 | -0.53 | -1.90% | 27.20 | 27.77 | 29857 | 8205.24 | 1.67% |
| 2025-08-28 | 27.60 | 27.83 | 0.08 | 0.29% | 26.82 | 28.00 | 31551 | 8671.48 | 1.76% |
| 2025-08-27 | 29.34 | 27.75 | -1.59 | -5.42% | 27.75 | 29.35 | 56892 | 16287.48 | 3.17% |
| 2025-08-26 | 28.64 | 29.34 | 0.71 | 2.48% | 28.62 | 29.79 | 59056 | 17323.00 | 3.30% |
| 2025-08-25 | 28.59 | 28.63 | 0.14 | 0.49% | 28.22 | 28.88 | 32217 | 9189.39 | 1.80% |
| 2025-08-22 | 28.45 | 28.49 | 0.04 | 0.14% | 28.11 | 28.49 | 22020 | 6229.26 | 1.23% |
| 2025-08-21 | 28.97 | 28.45 | -0.18 | -0.63% | 28.26 | 29.08 | 33918 | 9724.89 | 1.89% |
| 2025-08-20 | 28.00 | 28.63 | 0.54 | 1.92% | 27.98 | 28.96 | 33403 | 9535.54 | 1.86% |
| 2025-08-19 | 28.26 | 28.09 | -0.17 | -0.60% | 27.95 | 28.69 | 20068 | 5654.07 | 1.12% |
| 2025-08-18 | 28.06 | 28.26 | 0.21 | 0.75% | 27.90 | 28.55 | 28875 | 8156.32 | 1.61% |
| 2025-08-15 | 27.53 | 28.05 | 0.52 | 1.89% | 27.36 | 28.13 | 23280 | 6483.82 | 1.30% |
| 2025-08-14 | 28.22 | 27.53 | -0.59 | -2.10% | 27.50 | 28.31 | 28505 | 7967.18 | 1.59% |
| 2025-08-13 | 28.44 | 28.12 | -0.32 | -1.13% | 27.85 | 29.20 | 36267 | 10214.36 | 2.02% |
| 2025-08-12 | 28.66 | 28.44 | -0.21 | -0.73% | 28.05 | 28.66 | 28461 | 8040.78 | 1.59% |
| 2025-08-11 | 28.55 | 28.65 | 0.20 | 0.70% | 28.32 | 28.69 | 19141 | 5454.64 | 1.07% |
| 2025-08-08 | 28.77 | 28.45 | -0.16 | -0.56% | 28.26 | 28.99 | 20608 | 5880.47 | 1.15% |
| 2025-08-07 | 28.23 | 28.61 | 0.32 | 1.13% | 27.93 | 28.85 | 32854 | 9337.48 | 1.83% |
| 2025-08-06 | 27.78 | 28.29 | 0.45 | 1.62% | 27.63 | 28.40 | 27028 | 7571.95 | 1.51% |
| 2025-08-05 | 27.78 | 27.84 | 0.10 | 0.36% | 27.56 | 27.95 | 19926 | 5522.85 | 1.11% |
| 2025-08-04 | 27.97 | 27.74 | -0.43 | -1.53% | 27.48 | 28.10 | 28225 | 7814.73 | 1.58% |
| 2025-08-01 | 28.13 | 28.17 | -0.17 | -0.60% | 27.87 | 28.65 | 28172 | 7940.83 | 1.57% |
| 2025-07-31 | 29.05 | 28.34 | -0.67 | -2.31% | 28.22 | 29.05 | 36905 | 10542.21 | 2.06% |
| 2025-07-30 | 27.83 | 29.01 | 1.18 | 4.24% | 27.65 | 29.50 | 60611 | 17340.98 | 3.38% |
| 2025-07-29 | 27.76 | 27.83 | 0.15 | 0.54% | 27.62 | 28.40 | 27551 | 7695.33 | 1.54% |
| 2025-07-28 | 28.17 | 27.68 | -0.49 | -1.74% | 27.63 | 28.31 | 28417 | 7891.49 | 1.59% |
| 2025-07-25 | 28.40 | 28.17 | -0.23 | -0.81% | 27.93 | 28.70 | 40727 | 11476.09 | 2.27% |
| 2025-07-24 | 27.78 | 28.40 | 0.62 | 2.23% | 27.49 | 28.74 | 63238 | 17843.36 | 3.53% |
| 2025-07-23 | 27.45 | 27.78 | 0.33 | 1.20% | 27.31 | 28.39 | 64533 | 18003.39 | 3.60% |
| 2025-07-22 | 27.27 | 27.45 | 0.01 | 0.04% | 27.08 | 27.50 | 35060 | 9559.79 | 1.96% |
| 2025-07-21 | 27.32 | 27.44 | -0.46 | -1.65% | 27.28 | 27.82 | 70364 | 19310.92 | 3.93% |
| 2025-07-18 | 25.90 | 27.90 | 2.00 | 7.72% | 25.90 | 28.49 | 117144 | 32442.16 | 6.54% |
| 2025-07-17 | 26.09 | 25.90 | -0.22 | -0.84% | 25.80 | 26.09 | 14892 | 3860.16 | 0.83% |
| 2025-07-16 | 26.18 | 26.12 | 0.13 | 0.50% | 25.98 | 26.21 | 12347 | 3226.70 | 0.69% |
| 2025-07-15 | 26.16 | 25.99 | -0.23 | -0.88% | 25.84 | 26.24 | 13427 | 3489.64 | 0.75% |
| 2025-07-14 | 26.02 | 26.22 | 0.09 | 0.34% | 25.89 | 26.38 | 17000 | 4447.15 | 0.95% |
| 2025-07-11 | 26.02 | 26.13 | 0.11 | 0.42% | 26.00 | 26.54 | 25607 | 6711.12 | 1.43% |
| 2025-07-10 | 25.84 | 26.02 | 0.14 | 0.54% | 25.59 | 26.05 | 13545 | 3496.97 | 0.76% |
| 2025-07-09 | 26.03 | 25.88 | -0.16 | -0.61% | 25.76 | 26.38 | 18257 | 4743.10 | 1.02% |
| 2025-07-08 | 26.49 | 26.04 | 0.13 | 0.50% | 25.85 | 26.49 | 8528 | 2218.50 | 0.48% |
| 2025-07-07 | 25.71 | 25.91 | 0.22 | 0.86% | 25.48 | 25.94 | 5675 | 1465.31 | 0.32% |
| 2025-07-04 | 26.21 | 25.69 | -0.51 | -1.95% | 25.65 | 26.21 | 13277 | 3437.52 | 0.74% |
| 2025-07-03 | 26.25 | 26.20 | 0.04 | 0.15% | 26.00 | 26.40 | 10033 | 2626.32 | 0.56% |
| 2025-07-02 | 26.48 | 26.16 | -0.28 | -1.06% | 26.10 | 26.48 | 14592 | 3829.23 | 0.81% |
| 2025-07-01 | 26.62 | 26.44 | -0.18 | -0.68% | 26.34 | 26.75 | 11603 | 3070.78 | 0.65% |
| 2025-06-30 | 26.27 | 26.62 | 0.48 | 1.84% | 26.09 | 26.75 | 20131 | 5318.03 | 1.12% |
龙高股份(605086)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。
