| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 44.00 | 44.88 | 1.31 | 3.01% | 43.90 | 44.97 | 86956 | 38718.11 | 3.27% |
| 2026-02-02 | 45.30 | 43.57 | -1.75 | -3.86% | 43.46 | 45.55 | 103736 | 46118.59 | 3.90% |
| 2026-01-30 | 45.85 | 45.32 | -1.09 | -2.35% | 44.55 | 46.60 | 101934 | 46234.50 | 3.83% |
| 2026-01-29 | 47.22 | 46.41 | -1.02 | -2.15% | 46.30 | 47.96 | 102503 | 48182.22 | 3.85% |
| 2026-01-28 | 48.00 | 47.43 | -0.79 | -1.64% | 47.16 | 48.48 | 106001 | 50544.12 | 3.98% |
| 2026-01-27 | 47.24 | 48.22 | 1.27 | 2.71% | 45.98 | 48.94 | 149875 | 71123.61 | 5.63% |
| 2026-01-26 | 49.12 | 46.95 | -2.47 | -5.00% | 46.60 | 49.50 | 177047 | 84274.52 | 6.65% |
| 2026-01-23 | 48.18 | 49.42 | 1.26 | 2.62% | 48.11 | 50.16 | 177332 | 86935.55 | 6.66% |
| 2026-01-22 | 49.25 | 48.16 | -0.44 | -0.91% | 47.11 | 49.35 | 172855 | 83004.83 | 6.49% |
| 2026-01-21 | 48.20 | 48.60 | 0.26 | 0.54% | 47.91 | 49.15 | 113719 | 55344.81 | 4.27% |
| 2026-01-20 | 49.25 | 48.34 | -0.92 | -1.87% | 47.92 | 49.50 | 109617 | 53166.20 | 4.12% |
| 2026-01-19 | 49.48 | 49.26 | -0.70 | -1.40% | 48.50 | 49.80 | 124467 | 61163.24 | 4.68% |
| 2026-01-16 | 50.70 | 49.96 | -0.49 | -0.97% | 49.25 | 50.70 | 151712 | 75654.81 | 5.70% |
| 2026-01-15 | 50.60 | 50.45 | -0.86 | -1.68% | 49.86 | 51.60 | 192033 | 96754.48 | 7.21% |
| 2026-01-14 | 52.37 | 51.31 | -0.33 | -0.64% | 50.60 | 52.92 | 319779 | 165502.78 | 12.01% |
| 2026-01-13 | 52.29 | 51.64 | -0.16 | -0.31% | 51.16 | 53.57 | 286654 | 150024.44 | 10.77% |
| 2026-01-12 | 51.01 | 51.80 | 1.61 | 3.21% | 49.64 | 52.15 | 318316 | 162543.89 | 11.96% |
| 2026-01-09 | 48.50 | 50.19 | 1.53 | 3.14% | 47.66 | 51.20 | 280376 | 139541.92 | 10.53% |
| 2026-01-08 | 47.19 | 48.66 | 0.66 | 1.38% | 47.19 | 50.60 | 257463 | 126436.45 | 9.67% |
| 2026-01-07 | 47.66 | 48.00 | 0.34 | 0.71% | 47.44 | 49.78 | 372819 | 180506.25 | 14.00% |
| 2026-01-06 | 47.52 | 47.66 | 1.17 | 2.52% | 46.36 | 48.45 | 457641 | 217266.28 | 17.19% |
| 2026-01-05 | 42.35 | 46.49 | 4.23 | 10.01% | 42.35 | 46.49 | 164440 | 72667.31 | 6.18% |
| 2025-12-31 | 42.83 | 42.26 | 0.11 | 0.26% | 42.00 | 43.20 | 76114 | 32349.03 | 2.86% |
| 2025-12-30 | 41.54 | 42.15 | 0.44 | 1.05% | 41.52 | 42.60 | 65015 | 27431.52 | 2.44% |
| 2025-12-29 | 41.75 | 41.71 | -0.17 | -0.41% | 41.59 | 42.27 | 53945 | 22589.36 | 2.03% |
| 2025-12-26 | 42.57 | 41.88 | -0.69 | -1.62% | 41.63 | 42.58 | 60678 | 25537.85 | 2.28% |
| 2025-12-25 | 42.55 | 42.57 | -0.12 | -0.28% | 42.32 | 42.79 | 60834 | 25905.33 | 2.29% |
| 2025-12-24 | 41.70 | 42.69 | 0.88 | 2.10% | 41.69 | 43.28 | 101046 | 43025.12 | 3.80% |
| 2025-12-23 | 41.58 | 41.81 | 0.04 | 0.10% | 41.34 | 42.09 | 53590 | 22334.48 | 2.01% |
| 2025-12-22 | 42.00 | 41.77 | -0.07 | -0.17% | 41.54 | 42.36 | 67441 | 28340.16 | 2.53% |
| 2025-12-19 | 42.26 | 41.84 | -0.14 | -0.33% | 41.77 | 42.58 | 63485 | 26710.42 | 2.38% |
| 2025-12-18 | 42.60 | 41.98 | -0.96 | -2.24% | 41.95 | 43.07 | 65633 | 27828.63 | 2.47% |
| 2025-12-17 | 42.49 | 42.94 | 0.86 | 2.04% | 41.51 | 43.08 | 71816 | 30322.45 | 2.70% |
| 2025-12-16 | 43.00 | 42.08 | -0.94 | -2.19% | 41.71 | 43.80 | 69343 | 29339.84 | 2.60% |
| 2025-12-15 | 43.50 | 43.02 | -0.70 | -1.60% | 42.87 | 43.83 | 58878 | 25512.65 | 2.21% |
| 2025-12-12 | 43.30 | 43.72 | 0.33 | 0.76% | 42.80 | 44.24 | 85554 | 37419.85 | 3.21% |
| 2025-12-11 | 45.30 | 43.39 | -1.55 | -3.45% | 43.39 | 45.30 | 102403 | 45126.36 | 3.85% |
| 2025-12-10 | 45.52 | 44.94 | -0.21 | -0.47% | 44.34 | 45.59 | 89689 | 40184.14 | 3.37% |
| 2025-12-09 | 44.62 | 45.15 | -0.25 | -0.55% | 44.62 | 46.29 | 130747 | 59624.45 | 4.91% |
| 2025-12-08 | 45.21 | 45.40 | -0.10 | -0.22% | 44.88 | 45.66 | 133641 | 60367.35 | 5.02% |
| 2025-12-05 | 45.21 | 45.50 | 0.62 | 1.38% | 43.91 | 46.63 | 154702 | 70116.77 | 5.81% |
| 2025-12-04 | 46.01 | 44.88 | -1.12 | -2.43% | 44.45 | 46.49 | 159685 | 71800.72 | 6.00% |
| 2025-12-03 | 45.44 | 46.00 | 0.90 | 2.00% | 44.50 | 46.41 | 220917 | 100694.67 | 8.30% |
| 2025-12-02 | 44.70 | 45.10 | 0.92 | 2.08% | 44.70 | 47.28 | 310133 | 141883.30 | 11.65% |
| 2025-12-01 | 40.60 | 44.18 | 3.73 | 9.22% | 40.46 | 44.43 | 192777 | 82749.12 | 7.24% |
| 2025-11-28 | 40.33 | 40.45 | -0.15 | -0.37% | 40.13 | 40.98 | 51864 | 20965.26 | 1.95% |
| 2025-11-27 | 39.77 | 40.60 | 0.86 | 2.16% | 39.50 | 41.30 | 69014 | 28108.38 | 2.59% |
| 2025-11-26 | 40.07 | 39.74 | -0.32 | -0.80% | 39.71 | 40.43 | 42591 | 17070.29 | 1.60% |
| 2025-11-25 | 39.51 | 40.06 | 0.92 | 2.35% | 39.32 | 40.21 | 53036 | 21187.10 | 1.99% |
| 2025-11-24 | 38.63 | 39.14 | 0.57 | 1.48% | 38.50 | 39.39 | 42733 | 16620.32 | 1.61% |
| 2025-11-21 | 39.50 | 38.57 | -1.25 | -3.14% | 38.50 | 39.77 | 51777 | 20194.60 | 1.94% |
| 2025-11-20 | 40.42 | 39.82 | -0.33 | -0.82% | 39.80 | 40.99 | 41099 | 16503.66 | 1.54% |
| 2025-11-19 | 40.94 | 40.15 | -0.86 | -2.10% | 39.83 | 41.15 | 61181 | 24645.89 | 2.30% |
| 2025-11-18 | 41.30 | 41.01 | -0.39 | -0.94% | 40.89 | 41.43 | 38381 | 15787.91 | 1.44% |
| 2025-11-17 | 41.43 | 41.40 | -0.25 | -0.60% | 40.96 | 41.69 | 48187 | 19895.51 | 1.81% |
| 2025-11-14 | 42.78 | 41.65 | -0.92 | -2.16% | 41.65 | 42.78 | 57586 | 24252.23 | 2.16% |
| 2025-11-13 | 42.50 | 42.57 | 0.01 | 0.02% | 42.29 | 42.91 | 54584 | 23245.73 | 2.05% |
| 2025-11-12 | 43.15 | 42.56 | -0.59 | -1.37% | 42.27 | 43.20 | 45901 | 19577.86 | 1.72% |
| 2025-11-11 | 43.90 | 43.15 | -0.67 | -1.53% | 42.91 | 44.10 | 59040 | 25604.41 | 2.22% |
| 2025-11-10 | 44.09 | 43.82 | -0.10 | -0.23% | 43.13 | 44.30 | 66848 | 29163.08 | 2.51% |
| 2025-11-07 | 43.70 | 43.92 | -0.01 | -0.02% | 43.18 | 45.37 | 100728 | 44725.18 | 3.78% |
| 2025-11-06 | 44.00 | 43.93 | -0.06 | -0.14% | 43.70 | 44.30 | 43607 | 19166.80 | 1.64% |
| 2025-11-05 | 43.31 | 43.99 | 0.11 | 0.25% | 43.04 | 45.06 | 69753 | 30645.87 | 2.62% |
| 2025-11-04 | 45.10 | 43.88 | -1.31 | -2.90% | 43.50 | 45.26 | 74360 | 32865.84 | 2.79% |
| 2025-11-03 | 44.90 | 45.19 | 0.29 | 0.65% | 43.80 | 45.80 | 95068 | 42631.11 | 3.57% |
| 2025-10-31 | 45.10 | 44.90 | -0.28 | -0.62% | 44.58 | 45.76 | 73641 | 33245.30 | 2.77% |
| 2025-10-30 | 46.97 | 45.18 | -1.57 | -3.36% | 45.08 | 46.97 | 91091 | 41603.36 | 3.42% |
| 2025-10-29 | 46.19 | 46.75 | 0.55 | 1.19% | 45.86 | 47.12 | 100001 | 46678.39 | 3.76% |
| 2025-10-28 | 45.63 | 46.20 | 0.33 | 0.72% | 45.45 | 47.06 | 88025 | 40551.96 | 3.31% |
| 2025-10-27 | 46.09 | 45.87 | 0.07 | 0.15% | 45.58 | 46.38 | 73337 | 33704.20 | 2.75% |
| 2025-10-24 | 45.29 | 45.80 | 0.74 | 1.64% | 45.07 | 45.90 | 84457 | 38435.90 | 3.17% |
| 2025-10-23 | 44.08 | 45.06 | 0.69 | 1.56% | 43.41 | 45.22 | 73854 | 32640.38 | 2.77% |
| 2025-10-22 | 44.66 | 44.37 | -0.77 | -1.71% | 43.79 | 44.78 | 63344 | 28098.05 | 2.38% |
| 2025-10-21 | 44.00 | 45.14 | 1.34 | 3.06% | 43.71 | 45.35 | 106209 | 47600.34 | 3.99% |
| 2025-10-20 | 43.44 | 43.80 | 1.22 | 2.87% | 43.28 | 44.17 | 92193 | 40297.14 | 3.46% |
| 2025-10-17 | 45.60 | 42.58 | -3.07 | -6.73% | 42.45 | 45.60 | 122024 | 53135.20 | 4.58% |
| 2025-10-16 | 45.92 | 45.65 | -0.55 | -1.19% | 45.53 | 46.74 | 79374 | 36450.89 | 2.98% |
| 2025-10-15 | 44.81 | 46.20 | 1.40 | 3.13% | 44.30 | 46.71 | 117310 | 53294.13 | 4.41% |
| 2025-10-14 | 47.55 | 44.80 | -1.70 | -3.66% | 44.54 | 48.72 | 141262 | 65990.54 | 5.31% |
| 2025-10-13 | 45.90 | 46.50 | -1.80 | -3.73% | 45.58 | 47.18 | 133048 | 61782.86 | 5.00% |
龙旗科技(603341)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。
