| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.96 | 14.59 | -0.35 | -2.34% | 14.56 | 15.13 | 249570 | 36984.58 | 4.42% |
| 2025-08-13 | 15.10 | 14.94 | -0.16 | -1.06% | 14.84 | 15.26 | 260665 | 38979.26 | 4.61% |
| 2025-08-12 | 15.18 | 15.10 | -0.14 | -0.92% | 14.85 | 15.26 | 325623 | 48920.19 | 5.76% |
| 2025-08-11 | 14.82 | 15.24 | 0.93 | 6.50% | 14.47 | 15.56 | 602830 | 90523.68 | 10.67% |
| 2025-08-08 | 14.30 | 14.31 | 0.11 | 0.77% | 14.25 | 14.89 | 280598 | 40577.21 | 4.97% |
| 2025-08-07 | 14.47 | 14.20 | -0.20 | -1.39% | 14.05 | 14.47 | 145463 | 20654.95 | 2.57% |
| 2025-08-06 | 14.19 | 14.40 | 0.23 | 1.62% | 14.05 | 14.40 | 172964 | 24683.99 | 3.06% |
| 2025-08-05 | 14.12 | 14.17 | 0.07 | 0.50% | 14.08 | 14.30 | 117502 | 16651.69 | 2.08% |
| 2025-08-04 | 13.75 | 14.10 | 0.24 | 1.73% | 13.52 | 14.14 | 147958 | 20589.87 | 2.62% |
| 2025-08-01 | 13.97 | 13.86 | -0.08 | -0.57% | 13.80 | 14.05 | 101183 | 14066.76 | 1.79% |
| 2025-07-31 | 13.90 | 13.94 | -0.04 | -0.29% | 13.87 | 14.15 | 143308 | 20113.67 | 2.54% |
| 2025-07-30 | 14.23 | 13.98 | -0.41 | -2.85% | 13.80 | 14.38 | 225262 | 31519.28 | 3.99% |
| 2025-07-29 | 14.39 | 14.39 | -0.09 | -0.62% | 14.18 | 14.69 | 184569 | 26565.12 | 3.27% |
| 2025-07-28 | 14.28 | 14.48 | 0.18 | 1.26% | 14.28 | 14.69 | 171858 | 24873.07 | 3.04% |
| 2025-07-25 | 14.75 | 14.30 | -0.14 | -0.97% | 14.26 | 14.83 | 209302 | 30274.55 | 3.70% |
| 2025-07-24 | 14.06 | 14.44 | 0.37 | 2.63% | 14.02 | 14.53 | 220688 | 31581.68 | 3.91% |
| 2025-07-23 | 14.31 | 14.07 | -0.32 | -2.22% | 13.92 | 14.38 | 185669 | 26240.53 | 3.29% |
| 2025-07-22 | 14.23 | 14.39 | 0.13 | 0.91% | 14.12 | 14.66 | 286472 | 41404.58 | 5.07% |
| 2025-07-21 | 14.11 | 14.26 | -0.06 | -0.42% | 14.09 | 14.31 | 167629 | 23826.30 | 2.97% |
| 2025-07-18 | 14.37 | 14.32 | 0.08 | 0.56% | 14.25 | 14.63 | 237193 | 34189.77 | 4.20% |
| 2025-07-17 | 13.96 | 14.24 | 0.23 | 1.64% | 13.91 | 14.25 | 158244 | 22369.60 | 2.80% |
| 2025-07-16 | 13.90 | 14.01 | 0.11 | 0.79% | 13.90 | 14.20 | 149707 | 21017.58 | 2.65% |
| 2025-07-15 | 14.65 | 13.90 | -0.90 | -6.08% | 13.89 | 14.67 | 413428 | 58462.83 | 7.32% |
| 2025-07-14 | 14.71 | 14.80 | 0.06 | 0.41% | 14.65 | 15.00 | 185899 | 27557.47 | 3.29% |
| 2025-07-11 | 14.68 | 14.74 | 0.11 | 0.75% | 14.45 | 14.89 | 211114 | 31046.85 | 3.74% |
| 2025-07-10 | 14.74 | 14.63 | -0.31 | -2.07% | 14.52 | 14.90 | 271692 | 39792.57 | 4.81% |
| 2025-07-09 | 14.97 | 14.94 | 0.10 | 0.67% | 14.84 | 15.30 | 376279 | 56760.77 | 6.66% |
| 2025-07-08 | 14.84 | 14.84 | -0.14 | -0.93% | 14.68 | 15.05 | 252220 | 37543.71 | 4.46% |
| 2025-07-07 | 14.75 | 14.98 | 0.16 | 1.08% | 14.60 | 15.07 | 234349 | 34908.86 | 4.15% |
| 2025-07-04 | 15.24 | 14.82 | -0.71 | -4.57% | 14.65 | 15.33 | 434850 | 64682.55 | 7.70% |
| 2025-07-03 | 15.47 | 15.53 | 0.16 | 1.04% | 14.86 | 15.73 | 495334 | 76066.27 | 8.77% |
| 2025-07-02 | 15.55 | 15.37 | -0.28 | -1.79% | 15.22 | 15.64 | 324385 | 49841.20 | 5.74% |
| 2025-07-01 | 15.99 | 15.65 | -0.34 | -2.13% | 15.30 | 16.20 | 536079 | 83579.73 | 9.49% |
| 2025-06-30 | 15.72 | 15.99 | 0.40 | 2.57% | 15.38 | 16.07 | 761414 | 119722.60 | 13.47% |
| 2025-06-27 | 15.75 | 15.59 | -0.14 | -0.89% | 15.36 | 16.36 | 821582 | 129223.44 | 14.54% |
| 2025-06-26 | 16.50 | 15.73 | -0.51 | -3.14% | 15.73 | 17.04 | 1442526 | 236394.47 | 25.53% |
| 2025-06-25 | 15.39 | 16.24 | 1.48 | 10.03% | 15.38 | 16.24 | 908249 | 145252.16 | 16.07% |
| 2025-06-24 | 13.42 | 14.76 | 1.34 | 9.99% | 13.32 | 14.76 | 617263 | 87959.92 | 10.92% |
| 2025-06-23 | 12.55 | 13.42 | 0.37 | 2.84% | 12.55 | 13.58 | 476115 | 63076.88 | 8.43% |
| 2025-06-20 | 14.13 | 13.05 | -1.43 | -9.88% | 13.03 | 14.83 | 638088 | 89285.96 | 11.29% |
| 2025-06-19 | 14.19 | 14.48 | 0.04 | 0.28% | 14.05 | 15.19 | 546942 | 79999.70 | 9.68% |
| 2025-06-18 | 14.77 | 14.44 | -0.61 | -4.05% | 14.01 | 14.99 | 594316 | 85575.52 | 10.52% |
| 2025-06-17 | 14.38 | 15.05 | 0.64 | 4.44% | 14.20 | 15.34 | 728574 | 107831.09 | 12.89% |
| 2025-06-16 | 14.04 | 14.41 | 0.21 | 1.48% | 14.03 | 14.50 | 515760 | 73536.20 | 9.13% |
| 2025-06-13 | 13.90 | 14.20 | 0.08 | 0.57% | 13.90 | 15.23 | 744735 | 108324.41 | 13.18% |
| 2025-06-12 | 14.54 | 14.12 | -0.62 | -4.21% | 13.98 | 14.70 | 818254 | 116352.34 | 14.48% |
| 2025-06-11 | 15.40 | 14.74 | -0.59 | -3.85% | 14.70 | 16.11 | 1286062 | 198670.53 | 22.76% |
| 2025-06-10 | 13.77 | 15.33 | 1.39 | 9.97% | 13.77 | 15.33 | 1054054 | 158143.27 | 18.65% |
| 2025-06-09 | 13.40 | 13.94 | 0.21 | 1.53% | 13.37 | 14.70 | 818904 | 115314.41 | 14.49% |
| 2025-06-06 | 13.44 | 13.73 | 0.50 | 3.78% | 12.93 | 14.20 | 915020 | 124384.62 | 16.19% |
| 2025-06-05 | 13.60 | 13.23 | -0.70 | -5.03% | 13.14 | 14.14 | 928260 | 124759.48 | 16.43% |
| 2025-06-04 | 12.75 | 13.93 | 1.27 | 10.03% | 12.67 | 13.93 | 1211413 | 163491.47 | 21.44% |
| 2025-06-03 | 12.25 | 12.66 | 1.15 | 9.99% | 12.00 | 12.66 | 457440 | 57580.86 | 8.10% |
| 2025-05-30 | 11.60 | 11.51 | -0.09 | -0.78% | 11.46 | 11.72 | 172894 | 19993.79 | 3.06% |
| 2025-05-29 | 11.86 | 11.60 | -0.27 | -2.27% | 11.57 | 11.94 | 295953 | 34654.54 | 5.24% |
| 2025-05-28 | 12.28 | 11.87 | -0.67 | -5.34% | 11.86 | 12.77 | 376230 | 46119.31 | 6.66% |
| 2025-05-27 | 12.12 | 12.54 | 0.24 | 1.95% | 11.85 | 12.59 | 471717 | 57841.73 | 8.35% |
| 2025-05-26 | 11.98 | 12.30 | -0.02 | -0.16% | 11.88 | 12.31 | 351969 | 42710.36 | 6.23% |
| 2025-05-23 | 11.81 | 12.32 | 0.58 | 4.94% | 11.62 | 12.44 | 566996 | 68517.58 | 10.03% |
| 2025-05-22 | 12.22 | 11.74 | -0.49 | -4.01% | 11.67 | 12.23 | 518363 | 61576.87 | 9.17% |
| 2025-05-21 | 11.17 | 12.23 | 1.11 | 9.98% | 11.14 | 12.23 | 475997 | 56715.44 | 8.42% |
| 2025-05-20 | 11.08 | 11.12 | 0.04 | 0.36% | 10.90 | 11.23 | 165146 | 18315.27 | 2.92% |
| 2025-05-19 | 11.20 | 11.08 | -0.13 | -1.16% | 10.87 | 11.22 | 200122 | 22013.67 | 3.54% |
| 2025-05-16 | 11.36 | 11.21 | -0.26 | -2.27% | 11.21 | 11.75 | 268193 | 30708.23 | 4.75% |
| 2025-05-15 | 11.96 | 11.47 | -0.76 | -6.21% | 11.43 | 11.97 | 342993 | 40109.71 | 6.07% |
| 2025-05-14 | 11.42 | 12.23 | 0.57 | 4.89% | 11.21 | 12.80 | 583149 | 68792.27 | 10.32% |
| 2025-05-13 | 12.32 | 11.66 | 0.46 | 4.11% | 11.51 | 12.32 | 624201 | 74075.02 | 11.05% |
| 2025-05-12 | 11.20 | 11.20 | 1.02 | 10.02% | 11.20 | 11.20 | 58215 | 6520.13 | 1.03% |
| 2025-05-09 | 10.32 | 10.18 | -0.10 | -0.97% | 10.05 | 10.33 | 65325 | 6615.72 | 1.16% |
| 2025-05-08 | 10.15 | 10.28 | 0.13 | 1.28% | 10.10 | 10.37 | 72978 | 7471.24 | 1.29% |
| 2025-05-07 | 10.21 | 10.15 | 0.05 | 0.50% | 10.05 | 10.37 | 99154 | 10076.15 | 1.75% |
| 2025-05-06 | 9.75 | 10.10 | 0.36 | 3.70% | 9.75 | 10.11 | 85582 | 8539.99 | 1.51% |
| 2025-04-30 | 9.59 | 9.74 | 0.26 | 2.74% | 9.58 | 9.87 | 87372 | 8524.16 | 1.55% |
| 2025-04-29 | 9.36 | 9.48 | 0.06 | 0.64% | 9.33 | 9.59 | 47241 | 4491.79 | 0.84% |
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。
