| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 39.85 | 39.40 | -0.17 | -0.43% | 39.11 | 40.34 | 55798 | 22059.90 | 6.81% | 0.00 |
| 2025-06-19 | 40.17 | 39.57 | -0.65 | -1.62% | 39.22 | 40.90 | 71808 | 28739.72 | 8.76% | 0.00 |
| 2025-06-18 | 41.50 | 40.41 | -1.59 | -3.79% | 40.10 | 41.99 | 110126 | 44818.05 | 13.44% | 0.00 |
| 2025-06-17 | 43.21 | 42.00 | -2.04 | -4.63% | 41.85 | 44.95 | 135174 | 57920.04 | 16.50% | 20.00 |
| 2025-06-16 | 42.06 | 44.04 | -0.16 | -0.36% | 42.01 | 44.78 | 142949 | 62117.62 | 17.45% | 8.00 |
| 2025-06-13 | 41.06 | 44.20 | 2.16 | 5.14% | 40.88 | 48.00 | 196338 | 87699.88 | 23.96% | 6.00 |
| 2025-06-12 | 41.25 | 42.04 | -0.49 | -1.15% | 40.52 | 43.76 | 146316 | 60814.36 | 17.86% | 7.00 |
| 2025-06-11 | 38.91 | 42.53 | 2.75 | 6.91% | 38.40 | 45.97 | 199551 | 83771.45 | 24.35% | 5.00 |
| 2025-06-10 | 38.25 | 39.78 | 1.38 | 3.59% | 37.51 | 41.67 | 140351 | 55149.25 | 17.13% | 6.00 |
| 2025-06-09 | 37.28 | 38.40 | 1.12 | 3.00% | 36.57 | 39.91 | 111228 | 42771.14 | 13.57% | 0.00 |
| 2025-06-06 | 38.12 | 37.28 | -0.75 | -1.97% | 36.98 | 38.98 | 80398 | 30195.48 | 9.81% | 0.00 |
| 2025-06-05 | 34.58 | 38.03 | 3.83 | 11.20% | 34.15 | 39.55 | 137302 | 51645.54 | 16.76% | 0.00 |
| 2025-06-04 | 33.28 | 34.20 | 0.83 | 2.49% | 33.20 | 34.55 | 40014 | 13595.03 | 4.88% | 0.00 |
| 2025-06-03 | 33.39 | 33.37 | 0.17 | 0.51% | 33.11 | 33.85 | 18302 | 6114.22 | 2.23% | 0.00 |
| 2025-05-30 | 33.88 | 33.20 | -0.82 | -2.41% | 32.75 | 33.97 | 23381 | 7741.70 | 2.85% | 0.00 |
| 2025-05-29 | 32.64 | 34.02 | 1.58 | 4.87% | 32.54 | 34.28 | 37070 | 12400.97 | 4.52% | 9.00 |
| 2025-05-28 | 32.72 | 32.44 | -0.32 | -0.98% | 32.30 | 32.90 | 14064 | 4575.77 | 1.72% | 0.00 |
| 2025-05-27 | 33.17 | 32.76 | -0.08 | -0.24% | 32.60 | 33.58 | 17577 | 5795.10 | 2.15% | 0.00 |
| 2025-05-26 | 32.66 | 32.84 | 0.34 | 1.05% | 32.33 | 33.29 | 20594 | 6759.63 | 2.51% | 0.00 |
| 2025-05-23 | 32.90 | 32.50 | -0.48 | -1.46% | 32.27 | 33.42 | 26547 | 8725.53 | 3.24% | 0.00 |
| 2025-05-22 | 33.90 | 32.98 | -1.15 | -3.37% | 32.83 | 34.38 | 34877 | 11671.87 | 4.26% | 0.00 |
| 2025-05-21 | 34.88 | 34.13 | -0.99 | -2.82% | 34.01 | 35.08 | 22726 | 7785.59 | 2.77% | 0.00 |
| 2025-05-20 | 34.55 | 35.12 | 0.72 | 2.09% | 34.33 | 35.47 | 30092 | 10522.57 | 3.67% | 0.00 |
| 2025-05-19 | 35.53 | 34.40 | -1.47 | -4.10% | 34.28 | 35.61 | 33088 | 11459.40 | 4.04% | 0.00 |
| 2025-05-16 | 35.67 | 35.87 | -0.17 | -0.47% | 35.50 | 37.15 | 28959 | 10548.50 | 3.53% | 0.00 |
| 2025-05-15 | 36.12 | 36.04 | -0.34 | -0.93% | 35.93 | 37.20 | 39556 | 14448.36 | 4.83% | 0.00 |
| 2025-05-14 | 35.74 | 36.38 | 0.67 | 1.88% | 35.62 | 36.88 | 35028 | 12727.14 | 4.27% | 0.00 |
| 2025-05-13 | 36.64 | 35.71 | -0.39 | -1.08% | 35.64 | 36.90 | 17636 | 6346.95 | 2.15% | 0.00 |
| 2025-05-12 | 35.61 | 36.10 | 0.53 | 1.49% | 35.61 | 36.51 | 21554 | 7792.66 | 2.63% | 0.00 |
| 2025-05-09 | 36.47 | 35.57 | -0.90 | -2.47% | 35.50 | 36.50 | 20904 | 7483.71 | 2.55% | 0.00 |
| 2025-05-08 | 35.54 | 36.47 | 0.60 | 1.67% | 35.54 | 36.48 | 25680 | 9286.63 | 3.13% | 0.00 |
| 2025-05-07 | 36.64 | 35.87 | -0.78 | -2.13% | 35.56 | 37.04 | 38080 | 13798.55 | 4.65% | 0.00 |
| 2025-05-06 | 34.33 | 36.65 | 2.79 | 8.24% | 34.33 | 37.36 | 52806 | 19225.40 | 6.44% | 10.00 |
| 2025-04-30 | 33.67 | 33.86 | 0.19 | 0.56% | 33.55 | 34.17 | 16616 | 5629.05 | 2.03% | 0.00 |
| 2025-04-29 | 32.95 | 33.67 | 0.41 | 1.23% | 32.64 | 34.28 | 21187 | 7111.24 | 2.59% | 0.00 |
| 2025-04-28 | 34.25 | 33.26 | -1.51 | -4.34% | 33.18 | 34.63 | 29500 | 9973.45 | 3.60% | 0.00 |
| 2025-04-25 | 34.80 | 34.77 | -0.27 | -0.77% | 34.18 | 35.19 | 26358 | 9114.84 | 3.22% | 0.00 |
| 2025-04-24 | 35.30 | 35.04 | 0.02 | 0.06% | 34.09 | 35.38 | 36327 | 12637.55 | 4.43% | 0.00 |
| 2025-04-23 | 32.71 | 35.02 | 2.53 | 7.79% | 32.71 | 35.48 | 57371 | 19734.74 | 7.00% | 0.00 |
| 2025-04-22 | 33.11 | 32.49 | -0.62 | -1.87% | 32.30 | 33.13 | 19946 | 6500.08 | 2.43% | 0.00 |
| 2025-04-21 | 32.76 | 33.11 | 0.33 | 1.01% | 32.58 | 33.25 | 18177 | 5993.04 | 2.22% | 0.00 |
| 2025-04-18 | 33.38 | 32.78 | -0.60 | -1.80% | 32.32 | 33.38 | 21119 | 6922.64 | 2.58% | 0.00 |
| 2025-04-17 | 33.10 | 33.38 | 0.02 | 0.06% | 33.10 | 33.88 | 19197 | 6431.01 | 2.34% | 0.00 |
| 2025-04-16 | 34.49 | 33.36 | -1.03 | -3.00% | 32.81 | 34.50 | 27908 | 9368.53 | 3.41% | 0.00 |
| 2025-04-15 | 34.12 | 34.39 | 0.14 | 0.41% | 34.06 | 35.30 | 26363 | 9099.41 | 3.22% | 0.00 |
| 2025-04-14 | 33.94 | 34.25 | 0.50 | 1.48% | 33.94 | 35.19 | 31053 | 10731.39 | 3.79% | 0.00 |
| 2025-04-11 | 33.47 | 33.75 | -0.21 | -0.62% | 33.47 | 34.19 | 32241 | 10909.34 | 3.93% | 0.00 |
| 2025-04-10 | 33.30 | 33.96 | 0.66 | 1.98% | 33.30 | 35.33 | 51107 | 17544.00 | 6.24% | 0.00 |
| 2025-04-09 | 32.07 | 33.30 | -0.03 | -0.09% | 30.50 | 34.15 | 68499 | 22301.38 | 8.36% | 0.00 |
| 2025-04-08 | 31.18 | 33.33 | 2.45 | 7.93% | 31.01 | 34.46 | 82861 | 26974.29 | 10.11% | 0.00 |
| 2025-04-07 | 35.55 | 30.88 | -6.79 | -18.02% | 30.14 | 36.50 | 56503 | 18717.01 | 6.90% | 0.00 |
| 2025-04-03 | 37.31 | 37.67 | -0.09 | -0.24% | 37.12 | 38.18 | 25489 | 9601.75 | 3.11% | 0.00 |
| 2025-04-02 | 37.39 | 37.76 | 0.37 | 0.99% | 37.20 | 38.44 | 15866 | 6013.83 | 1.94% | 0.00 |
| 2025-04-01 | 38.00 | 37.39 | -0.48 | -1.27% | 37.31 | 38.23 | 15120 | 5709.98 | 1.85% | 0.00 |
| 2025-03-31 | 38.13 | 37.87 | -0.71 | -1.84% | 36.80 | 38.14 | 22114 | 8286.38 | 2.70% | 0.00 |
| 2025-03-28 | 38.68 | 38.58 | -0.38 | -0.98% | 38.00 | 39.32 | 19873 | 7658.35 | 2.43% | 0.00 |
| 2025-03-27 | 38.81 | 38.96 | -0.23 | -0.59% | 38.51 | 40.40 | 22491 | 8869.89 | 2.74% | 0.00 |
| 2025-03-26 | 38.29 | 39.19 | 0.89 | 2.32% | 38.29 | 39.81 | 27868 | 10933.30 | 3.40% | 0.00 |
| 2025-03-25 | 39.05 | 38.30 | -0.85 | -2.17% | 37.95 | 39.49 | 23421 | 9036.07 | 2.86% | 0.00 |
| 2025-03-24 | 39.49 | 39.15 | -0.29 | -0.74% | 38.01 | 39.77 | 21723 | 8434.68 | 2.65% | 0.00 |
| 2025-03-21 | 40.75 | 39.44 | -1.54 | -3.76% | 39.32 | 41.24 | 24518 | 9823.00 | 2.99% | 0.00 |
| 2025-03-20 | 43.24 | 40.98 | -1.66 | -3.89% | 40.97 | 43.28 | 40397 | 16985.05 | 4.93% | 0.00 |
| 2025-03-19 | 44.00 | 42.64 | -1.36 | -3.09% | 41.33 | 44.00 | 63064 | 26718.05 | 7.70% | 0.00 |
| 2025-03-18 | 43.00 | 44.00 | 1.24 | 2.90% | 42.30 | 44.25 | 53269 | 23133.85 | 6.50% | 0.00 |
| 2025-03-17 | 40.38 | 42.76 | 2.36 | 5.84% | 40.02 | 43.00 | 51482 | 21438.79 | 6.28% | 6.00 |
| 2025-03-14 | 40.30 | 40.40 | 0.36 | 0.90% | 39.60 | 40.59 | 18113 | 7284.15 | 2.21% | 0.00 |
| 2025-03-13 | 40.94 | 40.04 | -1.07 | -2.60% | 39.45 | 41.13 | 27516 | 11017.89 | 3.36% | 0.00 |
| 2025-03-12 | 41.42 | 41.11 | -0.31 | -0.75% | 40.92 | 41.80 | 17802 | 7366.98 | 2.17% | 0.00 |
| 2025-03-11 | 40.48 | 41.42 | 0.23 | 0.56% | 40.48 | 41.60 | 17117 | 7039.85 | 2.09% | 0.00 |
| 2025-03-10 | 41.01 | 41.19 | 0.00 | 0.00% | 40.83 | 41.60 | 16843 | 6936.10 | 2.06% | 0.00 |
| 2025-03-07 | 41.58 | 41.19 | -0.51 | -1.22% | 40.88 | 42.38 | 25088 | 10457.45 | 3.06% | 0.00 |
| 2025-03-06 | 42.42 | 41.70 | -0.35 | -0.83% | 41.51 | 42.56 | 30488 | 12790.57 | 3.72% | 0.00 |
| 2025-03-05 | 41.80 | 42.05 | 0.19 | 0.45% | 40.74 | 42.09 | 29368 | 12149.67 | 3.58% | 0.00 |
| 2025-03-04 | 40.93 | 41.86 | 0.98 | 2.40% | 40.36 | 42.76 | 40910 | 17053.59 | 4.99% | 0.00 |
| 2025-03-03 | 40.11 | 40.88 | 0.80 | 2.00% | 39.58 | 42.64 | 46667 | 19216.37 | 5.70% | 0.00 |
| 2025-02-28 | 41.32 | 40.08 | -1.91 | -4.55% | 39.92 | 42.18 | 37288 | 15117.50 | 4.55% | 0.00 |
| 2025-02-27 | 42.33 | 41.99 | -0.19 | -0.45% | 41.00 | 43.21 | 38303 | 16066.42 | 4.67% | 0.00 |
| 2025-02-26 | 42.78 | 42.18 | -0.69 | -1.61% | 41.05 | 43.53 | 63823 | 27100.40 | 7.79% | 0.00 |
| 2025-02-25 | 43.19 | 42.87 | -1.07 | -2.44% | 42.37 | 44.30 | 47465 | 20475.61 | 5.79% | 0.00 |
| 2025-02-24 | 43.40 | 43.94 | 0.54 | 1.24% | 42.55 | 47.11 | 87607 | 39167.38 | 10.69% | 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。
