| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.91 | 19.23 | -0.78 | -3.90% | 18.90 | 20.21 | 495238 | 95817.38 | 8.76% |
| 2025-12-11 | 20.35 | 20.01 | -0.24 | -1.19% | 19.94 | 20.95 | 474866 | 97116.75 | 8.40% |
| 2025-12-10 | 20.20 | 20.25 | 0.03 | 0.15% | 19.90 | 20.80 | 450049 | 91396.16 | 7.96% |
| 2025-12-09 | 20.61 | 20.22 | -0.78 | -3.71% | 20.13 | 20.80 | 425794 | 86758.33 | 7.54% |
| 2025-12-08 | 20.87 | 21.00 | -0.15 | -0.71% | 20.40 | 21.17 | 593497 | 123548.19 | 10.50% |
| 2025-12-05 | 21.00 | 21.15 | -0.85 | -3.86% | 20.81 | 21.79 | 659381 | 139562.16 | 11.67% |
| 2025-12-04 | 24.00 | 22.00 | -1.41 | -6.02% | 21.88 | 24.00 | 1095284 | 248994.61 | 19.38% |
| 2025-12-03 | 23.41 | 23.41 | 2.13 | 10.01% | 23.00 | 23.41 | 489352 | 114465.86 | 8.66% |
| 2025-12-02 | 19.76 | 21.28 | 1.26 | 6.29% | 19.54 | 21.85 | 878616 | 184645.86 | 15.55% |
| 2025-12-01 | 20.89 | 20.02 | -0.86 | -4.12% | 19.94 | 21.12 | 804275 | 164526.47 | 14.23% |
| 2025-11-28 | 19.50 | 20.88 | 0.66 | 3.26% | 19.50 | 21.99 | 1076006 | 225133.19 | 19.04% |
| 2025-11-27 | 20.66 | 20.22 | 0.35 | 1.76% | 19.29 | 21.55 | 1279083 | 258353.12 | 22.64% |
| 2025-11-26 | 19.87 | 19.87 | 1.81 | 10.02% | 19.75 | 19.87 | 249264 | 49526.39 | 4.41% |
| 2025-11-25 | 18.06 | 18.06 | 1.64 | 9.99% | 18.06 | 18.06 | 62321 | 11255.11 | 1.10% |
| 2025-11-24 | 17.20 | 16.42 | -0.45 | -2.67% | 16.28 | 17.27 | 279487 | 46441.30 | 4.95% |
| 2025-11-21 | 18.39 | 16.87 | -1.87 | -9.98% | 16.87 | 18.45 | 395469 | 68816.28 | 7.00% |
| 2025-11-20 | 19.09 | 18.74 | -0.35 | -1.83% | 18.54 | 19.65 | 271292 | 51450.77 | 4.80% |
| 2025-11-19 | 19.50 | 19.09 | -0.30 | -1.55% | 18.93 | 20.10 | 338836 | 65545.52 | 6.00% |
| 2025-11-18 | 20.23 | 19.39 | -1.02 | -5.00% | 19.27 | 20.70 | 472147 | 93023.62 | 8.36% |
| 2025-11-17 | 20.51 | 20.41 | 0.14 | 0.69% | 20.00 | 21.00 | 445600 | 90982.68 | 7.89% |
| 2025-11-14 | 20.59 | 20.27 | -0.97 | -4.57% | 20.27 | 21.20 | 570095 | 117675.88 | 10.09% |
| 2025-11-13 | 19.50 | 21.24 | 1.62 | 8.26% | 19.46 | 21.58 | 927277 | 191942.05 | 16.41% |
| 2025-11-12 | 19.54 | 19.62 | -0.11 | -0.56% | 18.73 | 19.70 | 409155 | 78914.14 | 7.24% |
| 2025-11-11 | 19.71 | 19.73 | 0.02 | 0.10% | 19.51 | 20.28 | 502918 | 99712.02 | 8.90% |
| 2025-11-10 | 20.34 | 19.71 | -0.53 | -2.62% | 19.48 | 20.67 | 734106 | 146893.58 | 12.99% |
| 2025-11-07 | 19.00 | 20.24 | 1.30 | 6.86% | 18.82 | 20.75 | 955142 | 189575.11 | 16.90% |
| 2025-11-06 | 19.40 | 18.94 | -0.19 | -0.99% | 18.61 | 19.40 | 654593 | 123668.76 | 11.58% |
| 2025-11-05 | 17.00 | 19.13 | 1.74 | 10.01% | 17.00 | 19.13 | 607419 | 111186.57 | 10.75% |
| 2025-11-04 | 17.92 | 17.39 | -0.50 | -2.79% | 17.24 | 18.18 | 326491 | 57195.66 | 5.78% |
| 2025-11-03 | 17.96 | 17.89 | 0.02 | 0.11% | 17.31 | 18.11 | 608670 | 107551.14 | 10.77% |
| 2025-10-31 | 16.56 | 17.87 | 0.99 | 5.86% | 16.50 | 18.57 | 986183 | 179076.77 | 17.45% |
| 2025-10-30 | 16.07 | 16.88 | 0.75 | 4.65% | 16.02 | 17.15 | 472566 | 79044.55 | 8.36% |
| 2025-10-29 | 15.79 | 16.13 | 0.27 | 1.70% | 15.74 | 16.15 | 187742 | 30082.31 | 3.32% |
| 2025-10-28 | 15.77 | 15.86 | 0.07 | 0.44% | 15.54 | 16.01 | 187624 | 29581.64 | 3.32% |
| 2025-10-27 | 15.66 | 15.79 | 0.16 | 1.02% | 15.57 | 16.10 | 201455 | 31912.22 | 3.57% |
| 2025-10-24 | 15.56 | 15.63 | 0.24 | 1.56% | 15.42 | 15.77 | 165722 | 25858.24 | 2.93% |
| 2025-10-23 | 15.40 | 15.39 | 0.07 | 0.46% | 14.89 | 15.44 | 166733 | 25268.83 | 2.95% |
| 2025-10-22 | 15.49 | 15.32 | -0.28 | -1.79% | 15.13 | 15.54 | 157562 | 24184.56 | 2.79% |
| 2025-10-21 | 15.77 | 15.60 | -0.20 | -1.27% | 15.53 | 15.82 | 197271 | 30791.06 | 3.49% |
| 2025-10-20 | 16.00 | 15.80 | 0.20 | 1.28% | 15.66 | 16.10 | 190536 | 30223.06 | 3.37% |
| 2025-10-17 | 16.29 | 15.60 | -0.65 | -4.00% | 15.60 | 17.13 | 319783 | 51891.77 | 5.66% |
| 2025-10-16 | 16.52 | 16.25 | -0.42 | -2.52% | 16.16 | 16.83 | 244702 | 40126.37 | 4.33% |
| 2025-10-15 | 16.28 | 16.67 | 0.39 | 2.40% | 16.28 | 17.60 | 355148 | 59683.56 | 6.28% |
| 2025-10-14 | 17.39 | 16.28 | -0.81 | -4.74% | 16.20 | 17.47 | 340221 | 57200.86 | 6.02% |
| 2025-10-13 | 15.88 | 17.09 | -0.08 | -0.47% | 15.78 | 17.26 | 416782 | 69540.58 | 7.38% |
| 2025-10-10 | 17.47 | 17.17 | -0.04 | -0.23% | 16.93 | 18.49 | 557236 | 97648.70 | 9.86% |
| 2025-10-09 | 17.30 | 17.21 | -0.02 | -0.12% | 17.00 | 17.67 | 516306 | 89442.16 | 9.14% |
| 2025-09-30 | 16.50 | 17.23 | 0.52 | 3.11% | 16.45 | 17.60 | 573223 | 97554.83 | 10.14% |
| 2025-09-29 | 16.55 | 16.71 | 0.20 | 1.21% | 16.51 | 17.29 | 548290 | 92539.25 | 9.70% |
| 2025-09-26 | 15.81 | 16.51 | 0.54 | 3.38% | 15.76 | 16.75 | 457910 | 74937.30 | 8.10% |
| 2025-09-25 | 15.84 | 15.97 | -0.03 | -0.19% | 15.80 | 16.14 | 259615 | 41479.86 | 4.59% |
| 2025-09-24 | 15.53 | 16.00 | 0.23 | 1.46% | 15.53 | 16.20 | 331402 | 52678.85 | 5.86% |
| 2025-09-23 | 16.04 | 15.77 | -0.24 | -1.50% | 15.56 | 16.35 | 371819 | 59230.96 | 6.58% |
| 2025-09-22 | 16.21 | 16.01 | -0.30 | -1.84% | 15.81 | 16.55 | 374093 | 59931.99 | 6.62% |
| 2025-09-19 | 16.54 | 16.31 | -0.55 | -3.26% | 16.24 | 17.15 | 520981 | 86649.13 | 9.22% |
| 2025-09-18 | 17.34 | 16.86 | -0.70 | -3.99% | 16.75 | 17.53 | 797832 | 135767.89 | 14.12% |
| 2025-09-17 | 18.00 | 17.56 | 0.49 | 2.87% | 17.12 | 18.78 | 1255038 | 222326.62 | 22.21% |
| 2025-09-16 | 17.07 | 17.07 | 1.55 | 9.99% | 16.85 | 17.07 | 249736 | 42618.93 | 4.42% |
| 2025-09-15 | 15.65 | 15.52 | -0.13 | -0.83% | 15.49 | 16.09 | 363523 | 57427.20 | 6.43% |
| 2025-09-12 | 15.40 | 15.65 | 0.26 | 1.69% | 15.13 | 15.93 | 390369 | 60623.64 | 6.91% |
| 2025-09-11 | 15.43 | 15.39 | -0.15 | -0.97% | 15.26 | 15.63 | 273709 | 42107.90 | 4.84% |
| 2025-09-10 | 15.45 | 15.54 | -0.14 | -0.89% | 15.25 | 15.76 | 382079 | 59131.80 | 6.76% |
| 2025-09-09 | 15.74 | 15.68 | -0.21 | -1.32% | 15.57 | 16.20 | 517212 | 81961.23 | 9.15% |
| 2025-09-08 | 15.23 | 15.89 | 0.65 | 4.27% | 15.06 | 15.89 | 722580 | 112564.41 | 12.79% |
| 2025-09-05 | 14.09 | 15.24 | 0.99 | 6.95% | 14.02 | 15.55 | 639684 | 96487.52 | 11.32% |
| 2025-09-04 | 14.20 | 14.25 | -0.05 | -0.35% | 13.90 | 15.00 | 387336 | 56327.29 | 6.85% |
| 2025-09-03 | 14.60 | 14.30 | -0.30 | -2.05% | 14.20 | 15.00 | 261561 | 38202.80 | 4.63% |
| 2025-09-02 | 14.84 | 14.60 | -0.15 | -1.02% | 14.45 | 15.00 | 302410 | 44521.70 | 5.35% |
| 2025-09-01 | 14.40 | 14.75 | 0.26 | 1.79% | 14.30 | 14.84 | 262806 | 38559.85 | 4.65% |
| 2025-08-29 | 14.24 | 14.49 | 0.29 | 2.04% | 14.04 | 14.78 | 313615 | 45527.70 | 5.55% |
| 2025-08-28 | 14.38 | 14.20 | -0.17 | -1.18% | 13.60 | 14.51 | 301005 | 42435.89 | 5.33% |
| 2025-08-27 | 14.88 | 14.37 | -0.50 | -3.36% | 14.37 | 15.10 | 355424 | 52552.82 | 6.29% |
| 2025-08-26 | 14.80 | 14.87 | 0.02 | 0.13% | 14.55 | 15.10 | 304693 | 45297.93 | 5.39% |
| 2025-08-25 | 14.74 | 14.85 | 0.16 | 1.09% | 14.63 | 15.11 | 323666 | 47966.33 | 5.73% |
| 2025-08-22 | 14.67 | 14.69 | 0.09 | 0.62% | 14.55 | 14.95 | 216071 | 31734.11 | 3.82% |
| 2025-08-21 | 14.90 | 14.60 | -0.53 | -3.50% | 14.51 | 14.93 | 322752 | 47476.20 | 5.71% |
| 2025-08-20 | 15.26 | 15.13 | -0.31 | -2.01% | 14.86 | 15.27 | 272411 | 40995.49 | 4.82% |
| 2025-08-19 | 15.15 | 15.44 | 0.35 | 2.32% | 14.82 | 15.70 | 441850 | 67487.52 | 7.82% |
| 2025-08-18 | 15.00 | 15.09 | 0.24 | 1.62% | 14.90 | 15.32 | 331164 | 50075.29 | 5.86% |
| 2025-08-15 | 14.50 | 14.85 | 0.26 | 1.78% | 14.49 | 14.96 | 203803 | 30216.29 | 3.61% |
龙蟠科技(603906)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。
