| 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 | 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 |
| 2025-10-15 | 66.50 | 65.91 | -1.29 | -1.92% | 63.71 | 66.84 | 60508 | 39537.34 | 7.35% | 3.00 |
| 2025-10-14 | 70.00 | 67.20 | -4.90 | -6.80% | 66.07 | 70.87 | 114895 | 78783.80 | 13.96% | 0.00 |
| 2025-10-13 | 64.58 | 72.10 | 6.10 | 9.24% | 64.21 | 74.00 | 163653 | 112594.16 | 19.89% | 0.00 |
| 2025-10-10 | 68.15 | 66.00 | -1.31 | -1.95% | 65.70 | 69.40 | 78026 | 52474.49 | 9.48% | 0.00 |
| 2025-10-09 | 66.66 | 67.31 | 2.41 | 3.71% | 65.49 | 68.60 | 73388 | 49275.66 | 8.92% | 0.00 |
| 2025-09-30 | 65.00 | 64.90 | 0.46 | 0.71% | 64.80 | 68.39 | 69047 | 45977.25 | 8.39% | 0.00 |
| 2025-09-29 | 63.03 | 64.44 | 1.44 | 2.29% | 62.48 | 65.49 | 42487 | 27366.77 | 5.16% | 0.00 |
| 2025-09-26 | 64.80 | 63.00 | -1.80 | -2.78% | 62.85 | 65.36 | 38624 | 24664.18 | 4.69% | 0.00 |
| 2025-09-25 | 62.55 | 64.80 | 2.30 | 3.68% | 62.55 | 66.71 | 69833 | 45729.60 | 8.49% | 3.00 |
| 2025-09-24 | 61.87 | 62.50 | 0.40 | 0.64% | 61.50 | 63.10 | 30440 | 18991.23 | 3.70% | 0.00 |
| 2025-09-23 | 63.93 | 62.10 | -2.12 | -3.30% | 60.20 | 64.87 | 47775 | 29501.14 | 5.81% | 0.00 |
| 2025-09-22 | 63.80 | 64.22 | 0.46 | 0.72% | 63.60 | 66.30 | 33341 | 21610.11 | 4.05% | 1.00 |
| 2025-09-19 | 65.80 | 63.76 | -2.04 | -3.10% | 63.36 | 66.38 | 45452 | 29357.53 | 5.52% | 0.00 |
| 2025-09-18 | 64.80 | 65.80 | 1.01 | 1.56% | 63.60 | 69.66 | 97230 | 64907.34 | 11.80% | 3.00 |
| 2025-09-17 | 62.03 | 64.79 | 2.12 | 3.38% | 61.81 | 65.19 | 54363 | 34797.55 | 6.60% | 1.00 |
| 2025-09-16 | 62.06 | 62.67 | 0.65 | 1.05% | 60.88 | 63.15 | 41969 | 26072.25 | 5.09% | 1.00 |
| 2025-09-15 | 63.50 | 62.02 | -1.41 | -2.22% | 61.86 | 63.60 | 38309 | 23915.93 | 4.65% | 2.00 |
| 2025-09-12 | 63.69 | 63.43 | -0.90 | -1.40% | 62.50 | 64.00 | 52762 | 33375.57 | 6.40% | 0.00 |
| 2025-09-11 | 63.00 | 64.33 | 1.61 | 2.57% | 62.16 | 65.50 | 60712 | 38867.80 | 7.37% | 0.00 |
| 2025-09-10 | 60.30 | 62.72 | 2.52 | 4.19% | 59.22 | 63.68 | 63347 | 39245.65 | 7.69% | 17.00 |
| 2025-09-09 | 61.25 | 60.20 | -1.59 | -2.57% | 59.65 | 62.09 | 37860 | 22968.91 | 4.60% | 1.00 |
| 2025-09-08 | 61.21 | 61.79 | 0.27 | 0.44% | 60.36 | 62.03 | 39578 | 24299.84 | 4.80% | 2.00 |
| 2025-09-05 | 57.23 | 61.52 | 4.29 | 7.50% | 57.02 | 61.88 | 67115 | 40075.78 | 8.15% | 5.00 |
| 2025-09-04 | 60.00 | 57.23 | -2.73 | -4.55% | 55.99 | 61.39 | 60350 | 35553.55 | 7.33% | 2.00 |
| 2025-09-03 | 62.97 | 59.96 | -2.84 | -4.52% | 59.73 | 64.00 | 59397 | 36342.47 | 7.21% | 8.00 |
| 2025-09-02 | 66.50 | 62.80 | -4.33 | -6.45% | 61.10 | 67.00 | 103574 | 65407.99 | 12.57% | 0.00 |
| 2025-09-01 | 66.91 | 67.13 | 1.62 | 2.47% | 65.40 | 69.89 | 101923 | 68837.45 | 12.37% | 3.00 |
| 2025-08-29 | 67.00 | 65.51 | -2.03 | -3.01% | 65.10 | 68.38 | 103788 | 68986.86 | 12.60% | 5.00 |
| 2025-08-28 | 64.84 | 67.54 | 1.34 | 2.02% | 64.61 | 68.76 | 132219 | 88433.62 | 16.05% | 0.00 |
| 2025-08-27 | 64.00 | 66.20 | 3.12 | 4.95% | 63.00 | 69.92 | 156360 | 104459.12 | 18.98% | 0.00 |
| 2025-08-26 | 65.65 | 63.08 | -2.86 | -4.34% | 62.60 | 65.80 | 89609 | 57163.67 | 10.88% | 2.00 |
| 2025-08-25 | 61.00 | 65.94 | 5.10 | 8.38% | 61.00 | 66.35 | 118954 | 77130.07 | 14.44% | 0.00 |
| 2025-08-22 | 60.26 | 60.84 | 0.74 | 1.23% | 60.26 | 62.30 | 53655 | 32886.72 | 6.51% | 0.00 |
| 2025-08-21 | 63.50 | 60.10 | -3.92 | -6.12% | 59.76 | 64.70 | 91385 | 56237.62 | 11.09% | 0.00 |
| 2025-08-20 | 63.34 | 64.02 | -0.64 | -0.99% | 62.67 | 65.57 | 81275 | 51949.97 | 9.87% | 0.00 |
| 2025-08-19 | 65.80 | 64.66 | -1.59 | -2.40% | 63.68 | 67.28 | 113048 | 73431.30 | 13.72% | 0.00 |
| 2025-08-18 | 60.50 | 66.25 | 6.19 | 10.31% | 59.54 | 66.29 | 152426 | 97179.02 | 18.50% | 6.00 |
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。
