| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 35.03 | 35.03 | 0.04 | 0.11% | 34.55 | 36.18 | 14438 | 5110.17 | 0.81% |
| 2026-03-25 | 33.85 | 34.99 | 1.36 | 4.04% | 33.68 | 35.88 | 19679 | 6908.79 | 1.10% |
| 2026-03-24 | 32.24 | 33.63 | 1.65 | 5.16% | 32.11 | 33.76 | 14730 | 4845.83 | 0.82% |
| 2026-03-23 | 34.50 | 31.98 | -2.75 | -7.92% | 31.80 | 34.50 | 22497 | 7416.58 | 1.26% |
| 2026-03-20 | 35.00 | 34.73 | 0.03 | 0.09% | 34.58 | 35.39 | 16617 | 5806.03 | 0.93% |
| 2026-03-19 | 35.86 | 34.70 | -1.39 | -3.85% | 34.49 | 35.86 | 12193 | 4258.70 | 0.68% |
| 2026-03-18 | 35.10 | 36.09 | 1.10 | 3.14% | 34.88 | 36.24 | 14734 | 5257.03 | 0.82% |
| 2026-03-17 | 35.61 | 34.99 | -0.62 | -1.74% | 34.92 | 35.94 | 8094 | 2861.60 | 0.45% |
| 2026-03-16 | 35.76 | 35.61 | -0.15 | -0.42% | 35.00 | 35.94 | 13016 | 4609.39 | 0.73% |
| 2026-03-13 | 36.30 | 35.76 | -0.59 | -1.62% | 35.58 | 36.99 | 15111 | 5478.85 | 0.84% |
| 2026-03-12 | 37.00 | 36.35 | -0.29 | -0.79% | 35.91 | 37.00 | 17311 | 6264.35 | 0.97% |
| 2026-03-11 | 37.36 | 36.64 | -0.85 | -2.27% | 36.24 | 37.87 | 18357 | 6756.43 | 1.02% |
| 2026-03-10 | 37.22 | 37.49 | 0.49 | 1.32% | 37.03 | 37.72 | 13924 | 5194.99 | 0.78% |
| 2026-03-09 | 38.01 | 37.00 | -1.01 | -2.66% | 36.13 | 38.01 | 18339 | 6771.86 | 1.02% |
| 2026-03-06 | 36.48 | 38.01 | 1.27 | 3.46% | 36.30 | 38.30 | 21881 | 8201.10 | 1.22% |
| 2026-03-05 | 36.94 | 36.74 | -0.01 | -0.03% | 36.40 | 37.47 | 13800 | 5080.09 | 0.77% |
| 2026-03-04 | 36.40 | 36.75 | -0.29 | -0.78% | 36.00 | 37.10 | 16937 | 6218.65 | 0.95% |
| 2026-03-03 | 38.00 | 37.04 | -1.50 | -3.89% | 37.00 | 38.98 | 26385 | 9933.91 | 1.47% |
| 2026-03-02 | 38.86 | 38.54 | -0.16 | -0.41% | 37.34 | 39.24 | 35863 | 13802.21 | 2.00% |
| 2026-02-27 | 37.83 | 38.70 | 0.90 | 2.38% | 37.35 | 38.76 | 19603 | 7492.45 | 1.09% |
| 2026-02-26 | 37.68 | 37.80 | 0.16 | 0.43% | 37.26 | 38.28 | 14124 | 5330.59 | 0.79% |
| 2026-02-25 | 37.80 | 37.64 | -0.13 | -0.34% | 37.35 | 38.16 | 16349 | 6149.98 | 0.91% |
| 2026-02-24 | 37.09 | 37.77 | 1.06 | 2.89% | 36.81 | 38.54 | 24579 | 9323.85 | 1.37% |
| 2026-02-13 | 37.25 | 36.71 | -0.36 | -0.97% | 36.63 | 37.48 | 17501 | 6486.87 | 0.98% |
| 2026-02-12 | 37.02 | 37.07 | 0.20 | 0.54% | 36.63 | 37.99 | 15895 | 5916.23 | 0.89% |
| 2026-02-11 | 37.28 | 36.87 | -0.22 | -0.59% | 36.71 | 37.39 | 13917 | 5153.76 | 0.78% |
| 2026-02-10 | 37.99 | 37.09 | -0.56 | -1.49% | 36.24 | 37.99 | 22580 | 8352.62 | 1.26% |
| 2026-02-09 | 37.73 | 37.65 | 0.30 | 0.80% | 37.01 | 38.60 | 23269 | 8746.20 | 1.30% |
| 2026-02-06 | 38.64 | 37.35 | -1.29 | -3.34% | 37.00 | 38.64 | 27488 | 10372.64 | 1.53% |
| 2026-02-05 | 38.01 | 38.64 | 0.14 | 0.36% | 38.01 | 39.10 | 16323 | 6294.03 | 0.91% |
| 2026-02-04 | 39.30 | 38.50 | -0.68 | -1.74% | 38.00 | 39.69 | 26122 | 10086.40 | 1.46% |
| 2026-02-03 | 39.64 | 39.18 | -0.46 | -1.16% | 38.26 | 40.29 | 34577 | 13489.90 | 1.93% |
| 2026-02-02 | 43.93 | 39.64 | -4.40 | -9.99% | 39.64 | 44.43 | 41417 | 17107.39 | 2.31% |
| 2026-01-30 | 44.68 | 44.04 | 0.26 | 0.59% | 43.01 | 44.68 | 29180 | 12829.10 | 1.63% |
| 2026-01-29 | 44.90 | 43.78 | -1.20 | -2.67% | 43.37 | 45.47 | 34773 | 15330.96 | 1.94% |
| 2026-01-28 | 45.23 | 44.98 | -0.25 | -0.55% | 44.67 | 47.23 | 44722 | 20528.77 | 2.50% |
| 2026-01-27 | 45.50 | 45.23 | -0.47 | -1.03% | 43.67 | 45.79 | 39094 | 17482.85 | 2.18% |
| 2026-01-26 | 44.03 | 45.70 | 1.67 | 3.79% | 43.01 | 47.29 | 65111 | 29653.07 | 3.63% |
| 2026-01-23 | 44.90 | 44.03 | -0.85 | -1.89% | 43.50 | 46.00 | 38136 | 16897.36 | 2.13% |
| 2026-01-22 | 41.50 | 44.88 | 3.38 | 8.14% | 41.00 | 44.90 | 70256 | 30431.39 | 3.92% |
| 2026-01-21 | 39.18 | 41.50 | 1.98 | 5.01% | 39.18 | 42.58 | 48677 | 20073.37 | 2.72% |
| 2026-01-20 | 40.77 | 39.52 | -1.23 | -3.02% | 38.78 | 41.16 | 39731 | 15738.62 | 2.22% |
| 2026-01-19 | 41.91 | 40.75 | -1.27 | -3.02% | 39.45 | 41.96 | 65713 | 26617.42 | 3.67% |
| 2026-01-16 | 43.86 | 42.02 | -1.40 | -3.22% | 41.91 | 43.87 | 32772 | 13947.00 | 1.83% |
| 2026-01-15 | 43.57 | 43.42 | -0.59 | -1.34% | 42.74 | 43.97 | 40804 | 17651.52 | 2.28% |
| 2026-01-14 | 48.35 | 44.01 | -3.39 | -7.15% | 42.66 | 48.48 | 94214 | 42144.43 | 5.26% |
| 2026-01-13 | 48.99 | 47.40 | -0.72 | -1.50% | 47.02 | 49.50 | 58857 | 28165.37 | 3.28% |
| 2026-01-12 | 48.99 | 48.12 | -0.86 | -1.76% | 47.03 | 49.00 | 50899 | 24258.72 | 2.84% |
| 2026-01-09 | 49.00 | 48.98 | 0.10 | 0.20% | 47.28 | 49.50 | 61995 | 29985.02 | 3.46% |
| 2026-01-08 | 44.23 | 48.88 | 4.44 | 9.99% | 43.99 | 48.88 | 61132 | 28627.38 | 3.41% |
| 2026-01-07 | 44.86 | 44.44 | -0.26 | -0.58% | 43.27 | 44.93 | 45093 | 19833.03 | 2.52% |
| 2026-01-06 | 44.65 | 44.70 | -0.30 | -0.67% | 44.08 | 45.90 | 38120 | 17041.72 | 2.13% |
| 2026-01-05 | 45.68 | 45.00 | -0.66 | -1.45% | 44.22 | 46.41 | 59228 | 26736.20 | 3.31% |
| 2025-12-31 | 47.98 | 45.66 | -0.80 | -1.72% | 44.76 | 48.78 | 97826 | 45286.61 | 5.46% |
| 2025-12-30 | 42.87 | 46.46 | 4.22 | 9.99% | 42.50 | 46.46 | 80846 | 36384.19 | 4.51% |
| 2025-12-29 | 39.96 | 42.24 | 3.84 | 10.00% | 39.96 | 42.24 | 29498 | 12352.09 | 1.65% |
| 2025-12-26 | 38.76 | 38.40 | -0.56 | -1.44% | 37.91 | 39.15 | 26978 | 10389.19 | 1.51% |
| 2025-12-25 | 39.68 | 38.96 | -0.85 | -2.14% | 38.52 | 39.78 | 33946 | 13204.45 | 1.89% |
| 2025-12-24 | 39.39 | 39.81 | 0.42 | 1.07% | 38.76 | 40.77 | 48028 | 19109.31 | 2.68% |
| 2025-12-23 | 37.81 | 39.39 | 1.49 | 3.93% | 36.57 | 40.90 | 59558 | 23123.27 | 3.32% |
| 2025-12-22 | 37.57 | 37.90 | 0.43 | 1.15% | 37.50 | 38.70 | 33844 | 12848.46 | 1.89% |
| 2025-12-19 | 38.48 | 37.47 | -0.80 | -2.09% | 37.38 | 38.60 | 26369 | 9947.92 | 1.47% |
| 2025-12-18 | 37.98 | 38.27 | 0.13 | 0.34% | 37.60 | 38.90 | 24165 | 9224.48 | 1.35% |
| 2025-12-17 | 38.10 | 38.14 | -0.25 | -0.65% | 37.84 | 38.60 | 33417 | 12745.83 | 1.86% |
| 2025-12-16 | 40.90 | 38.39 | -2.10 | -5.19% | 37.50 | 41.20 | 54140 | 20896.78 | 3.02% |
| 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% |
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。
