| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 39.97 | 40.49 | 0.18 | 0.45% | 39.90 | 41.30 | 31942 | 12952.48 | 1.78% |
| 2025-12-12 | 40.30 | 40.31 | 0.31 | 0.78% | 39.68 | 41.38 | 46623 | 18882.96 | 2.60% |
| 2025-12-11 | 40.78 | 40.00 | -0.82 | -2.01% | 39.66 | 40.80 | 37915 | 15207.42 | 2.12% |
| 2025-12-10 | 40.59 | 40.82 | 0.01 | 0.02% | 39.39 | 41.01 | 64594 | 25953.48 | 3.60% |
| 2025-12-09 | 40.71 | 40.81 | 0.09 | 0.22% | 40.30 | 42.86 | 64580 | 26711.03 | 3.60% |
| 2025-12-08 | 42.00 | 40.72 | -1.18 | -2.82% | 39.90 | 42.30 | 73307 | 29676.79 | 4.09% |
| 2025-12-05 | 38.99 | 41.90 | 2.88 | 7.38% | 38.70 | 42.60 | 86013 | 35381.85 | 4.80% |
| 2025-12-04 | 38.00 | 39.02 | 0.95 | 2.50% | 37.01 | 39.85 | 79721 | 30501.70 | 4.45% |
| 2025-12-03 | 40.00 | 38.07 | -2.28 | -5.65% | 36.50 | 40.35 | 120556 | 45839.51 | 6.73% |
| 2025-12-02 | 36.50 | 40.35 | 3.45 | 9.35% | 36.14 | 40.59 | 102379 | 39558.79 | 5.71% |
| 2025-12-01 | 35.00 | 36.90 | 2.91 | 8.56% | 34.84 | 36.98 | 100942 | 36137.15 | 5.63% |
| 2025-11-28 | 30.86 | 33.99 | 3.09 | 10.00% | 30.62 | 33.99 | 100339 | 33569.55 | 5.60% |
| 2025-11-27 | 30.89 | 30.90 | -0.18 | -0.58% | 30.26 | 31.58 | 36649 | 11322.35 | 2.05% |
| 2025-11-26 | 31.18 | 31.08 | -0.22 | -0.70% | 30.37 | 31.86 | 40680 | 12549.17 | 2.27% |
| 2025-11-25 | 30.44 | 31.30 | 0.89 | 2.93% | 30.42 | 31.36 | 39534 | 12246.71 | 2.21% |
| 2025-11-24 | 29.42 | 30.41 | 0.99 | 3.37% | 29.20 | 30.70 | 39397 | 11794.36 | 2.20% |
| 2025-11-21 | 30.41 | 29.42 | -1.13 | -3.70% | 29.06 | 30.41 | 53307 | 15762.26 | 2.97% |
| 2025-11-20 | 29.93 | 30.55 | 0.12 | 0.39% | 29.93 | 30.88 | 44059 | 13391.24 | 2.46% |
| 2025-11-19 | 29.30 | 30.43 | 1.30 | 4.46% | 29.21 | 30.74 | 67844 | 20379.24 | 3.79% |
| 2025-11-18 | 28.82 | 29.13 | 0.01 | 0.03% | 28.81 | 29.75 | 37404 | 10941.96 | 2.09% |
| 2025-11-17 | 28.63 | 29.12 | 0.38 | 1.32% | 28.39 | 29.33 | 42266 | 12250.94 | 2.36% |
| 2025-11-14 | 28.80 | 28.74 | -0.28 | -0.96% | 28.32 | 29.49 | 51256 | 14843.66 | 2.86% |
| 2025-11-13 | 27.60 | 29.02 | 1.22 | 4.39% | 27.56 | 29.31 | 80966 | 23171.30 | 4.52% |
| 2025-11-12 | 27.11 | 27.80 | 0.59 | 2.17% | 26.71 | 27.90 | 58261 | 16001.76 | 3.25% |
| 2025-11-11 | 25.58 | 27.21 | 1.09 | 4.17% | 25.58 | 27.60 | 100405 | 27099.14 | 5.60% |
| 2025-11-10 | 24.20 | 26.12 | 1.87 | 7.71% | 24.20 | 26.53 | 74653 | 19324.98 | 4.17% |
| 2025-11-07 | 24.43 | 24.25 | -0.18 | -0.74% | 24.20 | 24.58 | 9633 | 2348.49 | 0.54% |
| 2025-11-06 | 24.60 | 24.43 | -0.37 | -1.49% | 24.30 | 24.78 | 14481 | 3538.24 | 0.81% |
| 2025-11-05 | 25.15 | 24.80 | 0.12 | 0.49% | 24.78 | 25.75 | 23026 | 5790.72 | 1.28% |
| 2025-11-04 | 24.66 | 24.68 | -0.02 | -0.08% | 24.48 | 24.88 | 10090 | 2490.20 | 0.56% |
| 2025-11-03 | 24.50 | 24.70 | 0.09 | 0.37% | 24.46 | 24.87 | 10346 | 2546.65 | 0.58% |
| 2025-10-31 | 24.35 | 24.61 | 0.08 | 0.33% | 24.35 | 24.97 | 9635 | 2382.25 | 0.54% |
| 2025-10-30 | 24.94 | 24.53 | -0.41 | -1.64% | 24.30 | 24.94 | 15842 | 3885.94 | 0.88% |
| 2025-10-29 | 25.69 | 24.94 | -0.66 | -2.58% | 24.81 | 25.80 | 21745 | 5452.84 | 1.21% |
| 2025-10-28 | 24.72 | 25.60 | 0.88 | 3.56% | 24.45 | 26.14 | 42655 | 10882.72 | 2.38% |
| 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% |
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。
