| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 75.00 | 73.90 | -2.87 | -3.74% | 73.82 | 76.57 | 37699 | 28299.32 | 4.58% | 0.00 |
| 2026-02-05 | 75.20 | 76.77 | 0.48 | 0.63% | 74.90 | 80.77 | 45620 | 35558.20 | 5.54% | 0.00 |
| 2026-02-04 | 79.72 | 76.29 | -3.21 | -4.04% | 74.88 | 79.98 | 61345 | 46844.95 | 7.46% | 0.00 |
| 2026-02-03 | 77.80 | 79.50 | 3.23 | 4.23% | 76.44 | 80.45 | 56323 | 44289.42 | 6.85% | 0.00 |
| 2026-02-02 | 79.00 | 76.27 | -4.14 | -5.15% | 76.11 | 81.00 | 60226 | 46978.01 | 7.32% | 0.00 |
| 2026-01-30 | 73.58 | 80.41 | 3.54 | 4.61% | 71.35 | 82.39 | 102650 | 79721.46 | 12.48% | 0.00 |
| 2026-01-29 | 75.80 | 76.87 | 0.91 | 1.20% | 74.24 | 79.63 | 80329 | 61951.37 | 9.76% | 0.00 |
| 2026-01-28 | 71.36 | 75.96 | 3.89 | 5.40% | 70.71 | 76.98 | 68317 | 50596.71 | 8.30% | 0.00 |
| 2026-01-27 | 70.80 | 72.07 | 1.20 | 1.69% | 69.15 | 72.24 | 32696 | 23167.98 | 3.97% | 0.00 |
| 2026-01-26 | 72.55 | 70.87 | -1.65 | -2.28% | 70.15 | 72.70 | 40452 | 28773.67 | 4.92% | 0.00 |
| 2026-01-23 | 74.85 | 72.52 | -2.18 | -2.92% | 71.60 | 75.00 | 50624 | 36748.30 | 6.15% | 4.00 |
| 2026-01-22 | 72.40 | 74.70 | 1.57 | 2.15% | 72.20 | 74.95 | 50178 | 36931.72 | 6.10% | 1.00 |
| 2026-01-21 | 70.51 | 73.13 | 1.81 | 2.54% | 69.11 | 74.81 | 53300 | 38690.67 | 6.48% | 0.00 |
| 2026-01-20 | 76.18 | 71.32 | -2.98 | -4.01% | 70.33 | 76.18 | 69387 | 50154.17 | 8.43% | 0.00 |
| 2026-01-19 | 70.19 | 74.30 | 4.43 | 6.34% | 69.00 | 76.17 | 104235 | 76412.91 | 12.67% | 0.00 |
| 2026-01-16 | 67.10 | 69.87 | 2.79 | 4.16% | 66.88 | 70.31 | 82847 | 57108.60 | 10.07% | 0.00 |
| 2026-01-15 | 66.21 | 67.08 | 0.52 | 0.78% | 65.73 | 68.34 | 52755 | 35324.26 | 6.41% | 0.00 |
| 2026-01-14 | 66.57 | 66.56 | -0.44 | -0.66% | 65.20 | 68.17 | 58419 | 39021.68 | 7.10% | 0.00 |
| 2026-01-13 | 65.62 | 67.00 | 0.90 | 1.36% | 65.05 | 68.00 | 48633 | 32555.61 | 5.91% | 0.00 |
| 2026-01-12 | 65.61 | 66.10 | 0.10 | 0.15% | 63.19 | 68.30 | 59501 | 38853.00 | 7.23% | 0.00 |
| 2026-01-09 | 64.87 | 66.00 | 0.91 | 1.40% | 64.64 | 66.99 | 33484 | 22171.91 | 4.07% | 0.00 |
| 2026-01-08 | 66.00 | 65.09 | -2.06 | -3.07% | 64.52 | 66.88 | 43041 | 28201.69 | 5.23% | 0.00 |
| 2026-01-07 | 65.99 | 67.15 | 1.75 | 2.68% | 65.40 | 68.13 | 53077 | 35492.80 | 6.45% | 0.00 |
| 2026-01-06 | 65.50 | 65.40 | 0.16 | 0.25% | 64.23 | 66.46 | 31312 | 20372.72 | 3.81% | 0.00 |
| 2026-01-05 | 65.55 | 65.24 | -0.34 | -0.52% | 64.65 | 65.99 | 25662 | 16757.60 | 3.12% | 0.00 |
| 2025-12-31 | 66.15 | 65.58 | -0.13 | -0.20% | 65.08 | 66.60 | 14821 | 9744.75 | 1.80% | 0.00 |
| 2025-12-30 | 66.00 | 65.71 | -1.20 | -1.79% | 65.68 | 67.02 | 21241 | 14062.66 | 2.58% | 0.00 |
| 2025-12-29 | 66.97 | 66.91 | -0.06 | -0.09% | 66.21 | 67.65 | 23152 | 15501.77 | 2.81% | 0.00 |
| 2025-12-26 | 67.86 | 66.97 | -1.17 | -1.72% | 66.21 | 68.14 | 26653 | 17914.07 | 3.24% | 0.00 |
| 2025-12-25 | 65.98 | 68.14 | 1.54 | 2.31% | 65.30 | 68.96 | 38074 | 25693.94 | 4.63% | 0.00 |
| 2025-12-24 | 65.60 | 66.60 | 1.25 | 1.91% | 65.02 | 68.06 | 37009 | 24578.13 | 4.50% | 0.00 |
| 2025-12-23 | 65.96 | 65.35 | -0.53 | -0.80% | 64.89 | 66.30 | 29054 | 19054.37 | 3.53% | 0.00 |
| 2025-12-22 | 63.40 | 65.88 | 2.45 | 3.86% | 62.72 | 66.00 | 42324 | 27649.40 | 5.14% | 1.00 |
| 2025-12-19 | 61.94 | 63.43 | 2.73 | 4.50% | 61.71 | 64.25 | 41088 | 26027.05 | 4.99% | 0.00 |
| 2025-12-18 | 60.02 | 60.70 | 0.10 | 0.17% | 59.93 | 63.13 | 28986 | 17954.13 | 3.52% | 0.00 |
| 2025-12-17 | 59.70 | 60.60 | 1.02 | 1.71% | 59.60 | 60.86 | 21958 | 13220.43 | 2.67% | 0.00 |
| 2025-12-16 | 61.50 | 59.58 | -2.29 | -3.70% | 59.20 | 61.95 | 19396 | 11620.49 | 2.36% | 0.00 |
| 2025-12-15 | 63.41 | 61.87 | -1.53 | -2.41% | 61.62 | 63.41 | 17769 | 11032.74 | 2.16% | 3.00 |
| 2025-12-12 | 63.41 | 63.40 | 0.38 | 0.60% | 62.11 | 64.19 | 18733 | 11849.56 | 2.28% | 0.00 |
| 2025-12-11 | 64.51 | 63.02 | -1.48 | -2.29% | 62.91 | 64.97 | 25166 | 15987.33 | 3.06% | 0.00 |
| 2025-12-10 | 63.01 | 64.50 | 1.52 | 2.41% | 62.51 | 65.05 | 38861 | 24862.15 | 4.72% | 0.00 |
| 2025-12-09 | 62.10 | 62.98 | 0.53 | 0.85% | 61.97 | 64.19 | 37261 | 23530.17 | 4.53% | 0.00 |
| 2025-12-08 | 60.41 | 62.45 | 2.07 | 3.43% | 60.23 | 63.08 | 37865 | 23501.35 | 4.60% | 0.00 |
| 2025-12-05 | 59.94 | 60.38 | 0.92 | 1.55% | 58.80 | 61.18 | 28956 | 17431.44 | 3.52% | 0.00 |
| 2025-12-04 | 60.57 | 59.46 | -1.04 | -1.72% | 59.15 | 61.05 | 20901 | 12465.70 | 2.54% | 2.00 |
| 2025-12-03 | 61.37 | 60.50 | -0.86 | -1.40% | 59.97 | 62.57 | 23738 | 14412.15 | 2.88% | 2.00 |
| 2025-12-02 | 61.00 | 61.36 | 0.06 | 0.10% | 60.11 | 62.22 | 28114 | 17252.85 | 3.42% | 0.00 |
| 2025-12-01 | 61.55 | 61.30 | -0.41 | -0.66% | 60.88 | 62.46 | 31126 | 19133.73 | 3.78% | 2.00 |
| 2025-11-28 | 61.61 | 61.71 | 0.10 | 0.16% | 60.31 | 62.26 | 27682 | 16976.97 | 3.36% | 0.00 |
| 2025-11-27 | 62.38 | 61.61 | -1.15 | -1.83% | 61.60 | 62.97 | 42483 | 26395.68 | 5.16% | 2.00 |
| 2025-11-26 | 64.35 | 62.76 | -1.88 | -2.91% | 62.55 | 64.92 | 76708 | 48733.61 | 9.32% | 0.00 |
| 2025-11-25 | 59.34 | 64.64 | 6.31 | 10.82% | 59.34 | 67.66 | 131763 | 83410.98 | 16.01% | 0.00 |
| 2025-11-24 | 52.61 | 58.33 | 5.74 | 10.91% | 52.61 | 60.80 | 81529 | 46538.32 | 9.91% | 2.00 |
| 2025-11-21 | 54.12 | 52.59 | -2.35 | -4.28% | 52.21 | 54.33 | 24554 | 13055.27 | 2.98% | 0.00 |
| 2025-11-20 | 55.01 | 54.94 | -0.24 | -0.43% | 54.73 | 56.15 | 15041 | 8329.83 | 1.83% | 0.00 |
| 2025-11-19 | 55.10 | 55.18 | -0.33 | -0.59% | 54.39 | 55.99 | 19264 | 10601.16 | 2.34% | 0.00 |
| 2025-11-18 | 55.69 | 55.51 | -0.48 | -0.86% | 54.88 | 55.97 | 15330 | 8477.28 | 1.86% | 0.00 |
| 2025-11-17 | 55.32 | 55.99 | 0.78 | 1.41% | 55.24 | 57.20 | 18634 | 10488.68 | 2.26% | 0.00 |
| 2025-11-14 | 55.85 | 55.21 | -1.46 | -2.58% | 55.18 | 56.66 | 19308 | 10763.17 | 2.35% | 0.00 |
| 2025-11-13 | 56.20 | 56.67 | 0.61 | 1.09% | 55.76 | 57.22 | 23025 | 13041.02 | 2.80% | 0.00 |
| 2025-11-12 | 57.50 | 56.06 | -1.52 | -2.64% | 55.10 | 57.54 | 31166 | 17455.54 | 3.79% | 0.00 |
| 2025-11-11 | 57.99 | 57.58 | -0.41 | -0.71% | 57.28 | 59.49 | 30304 | 17553.45 | 3.68% | 0.00 |
| 2025-11-10 | 61.70 | 57.99 | -3.71 | -6.01% | 57.76 | 61.80 | 51640 | 30411.72 | 6.28% | 0.00 |
| 2025-11-07 | 58.58 | 61.70 | 3.34 | 5.72% | 58.37 | 63.08 | 81322 | 49846.86 | 9.88% | 0.00 |
| 2025-11-06 | 58.76 | 58.36 | 0.21 | 0.36% | 57.60 | 58.76 | 19966 | 11633.50 | 2.43% | 0.00 |
| 2025-11-05 | 56.61 | 58.15 | 0.68 | 1.18% | 56.50 | 58.48 | 24302 | 14083.19 | 2.95% | 0.00 |
| 2025-11-04 | 57.75 | 57.47 | -0.08 | -0.14% | 56.80 | 59.49 | 30709 | 17820.68 | 3.73% | 0.00 |
| 2025-11-03 | 59.00 | 57.55 | -1.70 | -2.87% | 56.01 | 59.00 | 36627 | 20869.92 | 4.45% | 0.00 |
| 2025-10-31 | 59.38 | 59.25 | -1.00 | -1.66% | 58.02 | 59.91 | 32469 | 19148.71 | 3.95% | 0.00 |
| 2025-10-30 | 59.71 | 60.25 | 0.34 | 0.57% | 59.71 | 62.80 | 58341 | 35608.78 | 7.09% | 0.00 |
| 2025-10-29 | 58.32 | 59.91 | 1.43 | 2.45% | 57.86 | 59.95 | 35179 | 20748.69 | 4.28% | 0.00 |
| 2025-10-28 | 60.48 | 58.48 | -2.17 | -3.58% | 57.45 | 60.58 | 49565 | 29169.21 | 6.02% | 0.00 |
| 2025-10-27 | 61.61 | 60.65 | -0.85 | -1.38% | 60.13 | 63.29 | 44072 | 27062.15 | 5.36% | 0.00 |
| 2025-10-24 | 59.33 | 61.50 | 2.54 | 4.31% | 59.01 | 61.50 | 33298 | 20121.01 | 4.05% | 2.00 |
| 2025-10-23 | 59.80 | 58.96 | -1.43 | -2.37% | 58.20 | 60.38 | 26597 | 15682.72 | 3.23% | 0.00 |
| 2025-10-22 | 60.02 | 60.39 | -0.23 | -0.38% | 59.05 | 61.48 | 26371 | 15894.98 | 3.20% | 0.00 |
| 2025-10-21 | 59.49 | 60.62 | 1.22 | 2.05% | 58.88 | 60.83 | 25699 | 15437.12 | 3.12% | 1.00 |
| 2025-10-20 | 60.94 | 59.40 | -1.53 | -2.51% | 58.96 | 61.89 | 47582 | 28649.58 | 5.78% | 0.00 |
| 2025-10-17 | 65.10 | 60.93 | -4.09 | -6.29% | 60.90 | 66.33 | 49793 | 31402.84 | 6.05% | 0.00 |
| 2025-10-16 | 65.31 | 65.02 | -0.89 | -1.35% | 63.94 | 65.69 | 31940 | 20751.22 | 3.88% | 0.00 |
龙磁科技(300835)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。
