| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.96 | 10.71 | -0.25 | -2.28% | 10.58 | 10.96 | 102936 | 11030.66 | 1.82% |
| 2025-03-28 | 11.21 | 10.96 | -0.24 | -2.14% | 10.95 | 11.25 | 93430 | 10315.07 | 1.65% |
| 2025-03-27 | 11.30 | 11.20 | -0.17 | -1.50% | 11.14 | 11.42 | 83884 | 9458.30 | 1.48% |
| 2025-03-26 | 11.37 | 11.37 | -0.05 | -0.44% | 11.30 | 11.47 | 66728 | 7596.49 | 1.18% |
| 2025-03-25 | 11.19 | 11.42 | 0.16 | 1.42% | 11.18 | 11.53 | 118948 | 13560.35 | 2.10% |
| 2025-03-24 | 11.49 | 11.26 | -0.09 | -0.79% | 10.97 | 11.50 | 120967 | 13549.10 | 2.14% |
| 2025-03-21 | 11.60 | 11.35 | -0.24 | -2.07% | 11.35 | 11.70 | 123654 | 14189.77 | 2.19% |
| 2025-03-20 | 11.68 | 11.59 | -0.12 | -1.02% | 11.58 | 11.78 | 100226 | 11695.19 | 1.77% |
| 2025-03-19 | 11.87 | 11.71 | -0.30 | -2.50% | 11.68 | 11.91 | 145535 | 17115.61 | 2.58% |
| 2025-03-18 | 11.95 | 12.01 | 0.17 | 1.44% | 11.90 | 12.27 | 218728 | 26478.14 | 3.87% |
| 2025-03-17 | 11.92 | 11.84 | 0.01 | 0.08% | 11.74 | 12.08 | 141315 | 16810.34 | 2.50% |
| 2025-03-14 | 11.73 | 11.83 | 0.16 | 1.37% | 11.40 | 11.87 | 165972 | 19377.04 | 2.94% |
| 2025-03-13 | 11.78 | 11.67 | -0.16 | -1.35% | 11.57 | 12.12 | 202620 | 23944.36 | 3.59% |
| 2025-03-12 | 11.93 | 11.83 | 0.04 | 0.34% | 11.81 | 12.02 | 188405 | 22454.85 | 3.33% |
| 2025-03-11 | 11.80 | 11.79 | -0.27 | -2.24% | 11.63 | 12.00 | 267233 | 31472.28 | 4.73% |
| 2025-03-10 | 12.01 | 12.06 | 0.06 | 0.50% | 11.88 | 12.15 | 159664 | 19189.49 | 2.83% |
| 2025-03-07 | 12.40 | 12.00 | -0.50 | -4.00% | 11.92 | 12.58 | 296560 | 36282.50 | 5.25% |
| 2025-03-06 | 12.15 | 12.50 | 0.36 | 2.97% | 12.01 | 12.98 | 399126 | 49465.80 | 7.06% |
| 2025-03-05 | 12.00 | 12.14 | 0.01 | 0.08% | 11.87 | 12.39 | 291823 | 35301.56 | 5.16% |
| 2025-03-04 | 13.01 | 12.13 | -1.35 | -10.01% | 12.13 | 13.10 | 528304 | 65480.82 | 9.35% |
| 2025-03-03 | 13.00 | 13.48 | 0.77 | 6.06% | 12.99 | 13.92 | 668349 | 89887.41 | 11.83% |
| 2025-02-28 | 12.29 | 12.71 | 0.25 | 2.01% | 11.94 | 13.48 | 676322 | 86181.36 | 11.97% |
| 2025-02-27 | 11.94 | 12.46 | 0.52 | 4.36% | 11.91 | 13.10 | 520685 | 64595.51 | 9.21% |
| 2025-02-26 | 11.97 | 11.94 | 0.04 | 0.34% | 11.83 | 12.15 | 260418 | 31097.31 | 4.61% |
| 2025-02-25 | 11.62 | 11.90 | 0.08 | 0.68% | 11.51 | 12.46 | 358878 | 43232.79 | 6.35% |
| 2025-02-24 | 11.98 | 11.82 | -0.07 | -0.59% | 11.71 | 12.13 | 294230 | 34943.79 | 5.21% |
| 2025-02-21 | 11.72 | 11.89 | 0.11 | 0.93% | 11.48 | 12.48 | 510339 | 60976.29 | 9.03% |
| 2025-02-20 | 11.70 | 11.78 | -0.36 | -2.97% | 11.45 | 12.02 | 478917 | 56192.37 | 8.48% |
| 2025-02-19 | 11.44 | 12.14 | 1.00 | 8.98% | 11.22 | 12.21 | 800692 | 93791.86 | 14.17% |
| 2025-02-18 | 10.20 | 11.14 | 1.01 | 9.97% | 10.16 | 11.14 | 342087 | 37328.23 | 6.05% |
| 2025-02-17 | 10.22 | 10.13 | -0.09 | -0.88% | 10.05 | 10.26 | 102986 | 10427.29 | 1.82% |
| 2025-02-14 | 10.25 | 10.22 | -0.08 | -0.78% | 10.16 | 10.54 | 108410 | 11195.84 | 1.92% |
| 2025-02-13 | 10.38 | 10.30 | 0.01 | 0.10% | 10.29 | 10.55 | 129260 | 13446.12 | 2.29% |
| 2025-02-12 | 10.19 | 10.29 | 0.17 | 1.68% | 10.08 | 10.35 | 124769 | 12738.31 | 2.21% |
| 2025-02-11 | 10.36 | 10.12 | -0.22 | -2.13% | 10.08 | 10.38 | 107105 | 10851.70 | 1.90% |
| 2025-02-10 | 10.26 | 10.34 | 0.09 | 0.88% | 10.08 | 10.35 | 113761 | 11601.71 | 2.01% |
| 2025-02-07 | 10.17 | 10.25 | 0.08 | 0.79% | 10.08 | 10.43 | 116038 | 11907.19 | 2.05% |
| 2025-02-06 | 9.83 | 10.17 | 0.26 | 2.62% | 9.81 | 10.18 | 83453 | 8409.56 | 1.48% |
| 2025-02-05 | 9.81 | 9.91 | 0.12 | 1.23% | 9.76 | 9.97 | 66586 | 6590.26 | 1.18% |
| 2025-01-27 | 10.10 | 9.79 | -0.32 | -3.17% | 9.77 | 10.19 | 95410 | 9469.20 | 1.69% |
| 2025-01-24 | 10.11 | 10.11 | -0.03 | -0.30% | 10.03 | 10.23 | 83205 | 8411.43 | 1.47% |
| 2025-01-23 | 10.01 | 10.14 | 0.20 | 2.01% | 9.97 | 10.43 | 147171 | 15030.82 | 2.60% |
| 2025-01-22 | 9.94 | 9.94 | -0.05 | -0.50% | 9.79 | 10.01 | 76568 | 7570.55 | 1.35% |
| 2025-01-21 | 10.14 | 9.99 | -0.12 | -1.19% | 9.90 | 10.20 | 72382 | 7219.74 | 1.28% |
| 2025-01-20 | 10.05 | 10.11 | 0.11 | 1.10% | 10.00 | 10.25 | 91990 | 9316.85 | 1.63% |
| 2025-01-17 | 9.98 | 10.00 | -0.03 | -0.30% | 9.94 | 10.14 | 58355 | 5855.18 | 1.03% |
| 2025-01-16 | 10.11 | 10.03 | 0.02 | 0.20% | 9.87 | 10.20 | 83301 | 8371.40 | 1.47% |
| 2025-01-15 | 10.05 | 10.01 | -0.05 | -0.50% | 9.91 | 10.16 | 93452 | 9384.36 | 1.65% |
| 2025-01-14 | 9.51 | 10.06 | 0.55 | 5.78% | 9.48 | 10.13 | 131549 | 12940.06 | 2.33% |
| 2025-01-13 | 9.38 | 9.51 | 0.16 | 1.71% | 9.32 | 9.60 | 92359 | 8767.55 | 1.63% |
| 2025-01-10 | 9.73 | 9.35 | -0.42 | -4.30% | 9.35 | 9.79 | 82027 | 7849.84 | 1.45% |
| 2025-01-09 | 9.60 | 9.77 | 0.05 | 0.51% | 9.57 | 10.05 | 103002 | 10163.35 | 1.82% |
| 2025-01-08 | 9.60 | 9.72 | -0.02 | -0.21% | 9.28 | 9.80 | 134039 | 12794.55 | 2.37% |
| 2025-01-07 | 9.45 | 9.74 | 0.41 | 4.39% | 9.34 | 9.95 | 127133 | 12175.50 | 2.25% |
| 2025-01-06 | 9.53 | 9.33 | -0.19 | -2.00% | 9.22 | 9.59 | 114504 | 10711.37 | 2.03% |
| 2025-01-03 | 9.98 | 9.52 | -0.44 | -4.42% | 9.51 | 10.07 | 117462 | 11442.59 | 2.08% |
| 2025-01-02 | 10.25 | 9.96 | -0.40 | -3.86% | 9.87 | 10.36 | 142032 | 14348.43 | 2.51% |
| 2024-12-31 | 10.88 | 10.36 | -0.48 | -4.43% | 10.34 | 10.91 | 155240 | 16367.51 | 2.75% |
| 2024-12-30 | 11.31 | 10.84 | -0.47 | -4.16% | 10.74 | 11.32 | 178126 | 19465.73 | 3.15% |
| 2024-12-27 | 11.14 | 11.31 | 0.08 | 0.71% | 11.03 | 11.55 | 197590 | 22429.47 | 3.50% |
| 2024-12-26 | 11.07 | 11.23 | -0.07 | -0.62% | 10.95 | 11.56 | 185999 | 20894.19 | 3.29% |
| 2024-12-25 | 11.18 | 11.30 | 0.39 | 3.57% | 11.05 | 11.67 | 233953 | 26518.71 | 4.14% |
| 2024-12-24 | 10.96 | 10.91 | -0.23 | -2.06% | 10.72 | 11.09 | 160266 | 17417.95 | 2.84% |
| 2024-12-23 | 11.15 | 11.14 | 0.07 | 0.63% | 11.04 | 11.65 | 209824 | 23744.70 | 3.71% |
| 2024-12-20 | 10.93 | 11.07 | 0.25 | 2.31% | 10.86 | 11.29 | 182438 | 20227.35 | 3.23% |
| 2024-12-19 | 10.78 | 10.82 | -0.12 | -1.10% | 10.65 | 10.90 | 121695 | 13100.12 | 2.15% |
| 2024-12-18 | 10.70 | 10.94 | 0.31 | 2.92% | 10.55 | 11.49 | 219999 | 24160.56 | 3.89% |
| 2024-12-17 | 10.99 | 10.63 | -0.35 | -3.19% | 10.58 | 11.01 | 150975 | 16274.14 | 2.67% |
| 2024-12-16 | 11.37 | 10.98 | -0.42 | -3.68% | 10.89 | 11.41 | 210036 | 23310.79 | 3.72% |
| 2024-12-13 | 11.79 | 11.40 | -0.38 | -3.23% | 11.39 | 11.87 | 209406 | 24253.77 | 3.71% |
| 2024-12-12 | 12.00 | 11.78 | -0.13 | -1.09% | 11.63 | 12.00 | 165309 | 19451.31 | 2.93% |
| 2024-12-11 | 11.81 | 11.91 | 0.04 | 0.34% | 11.71 | 11.94 | 180534 | 21324.24 | 3.19% |
| 2024-12-10 | 12.49 | 11.87 | -0.28 | -2.30% | 11.86 | 12.57 | 282134 | 34171.21 | 4.99% |
| 2024-12-09 | 11.97 | 12.15 | 0.13 | 1.08% | 11.91 | 12.32 | 230497 | 27927.81 | 4.08% |
| 2024-12-06 | 12.00 | 12.02 | -0.03 | -0.25% | 11.76 | 12.08 | 203264 | 24272.53 | 3.60% |
| 2024-12-05 | 11.81 | 12.05 | 0.20 | 1.69% | 11.71 | 12.09 | 194482 | 23230.30 | 3.44% |
| 2024-12-04 | 12.15 | 11.85 | -0.44 | -3.58% | 11.77 | 12.34 | 310608 | 37190.58 | 5.50% |
| 2024-12-03 | 12.44 | 12.29 | -0.22 | -1.76% | 12.05 | 12.88 | 413416 | 51454.93 | 7.32% |
| 2024-12-02 | 12.42 | 12.51 | -0.40 | -3.10% | 12.11 | 13.21 | 518879 | 65069.59 | 9.18% |
| 2024-11-29 | 13.61 | 12.91 | -1.34 | -9.40% | 12.83 | 14.14 | 769580 | 101867.23 | 13.62% |
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。
