| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.90 | 20.42 | 0.52 | 2.61% | 19.88 | 21.10 | 629296 | 129184.84 | 11.14% |
| 2026-03-24 | 19.10 | 19.90 | 1.33 | 7.16% | 17.69 | 19.98 | 661308 | 127029.26 | 11.70% |
| 2026-03-23 | 18.24 | 18.57 | 0.77 | 4.33% | 18.18 | 18.86 | 338019 | 62475.44 | 5.98% |
| 2026-03-20 | 17.94 | 17.80 | 0.13 | 0.74% | 17.79 | 18.55 | 197104 | 35799.73 | 3.49% |
| 2026-03-19 | 17.91 | 17.67 | -0.41 | -2.27% | 17.62 | 18.25 | 112029 | 20002.75 | 1.98% |
| 2026-03-18 | 18.60 | 18.08 | -0.33 | -1.79% | 17.91 | 18.65 | 127683 | 23112.90 | 2.26% |
| 2026-03-17 | 18.84 | 18.41 | -0.55 | -2.90% | 18.38 | 19.07 | 135159 | 25316.90 | 2.39% |
| 2026-03-16 | 18.65 | 18.96 | 0.27 | 1.44% | 18.52 | 19.26 | 168496 | 31808.75 | 2.98% |
| 2026-03-13 | 18.71 | 18.69 | 0.05 | 0.27% | 18.50 | 19.05 | 202820 | 38164.59 | 3.59% |
| 2026-03-12 | 18.32 | 18.64 | 0.16 | 0.87% | 18.13 | 18.65 | 167052 | 30850.52 | 2.96% |
| 2026-03-11 | 17.97 | 18.48 | 0.50 | 2.78% | 17.90 | 18.63 | 189172 | 34808.74 | 3.35% |
| 2026-03-10 | 17.80 | 17.98 | 0.28 | 1.58% | 17.80 | 18.15 | 91349 | 16444.76 | 1.62% |
| 2026-03-09 | 17.19 | 17.70 | 0.24 | 1.37% | 17.05 | 17.76 | 121920 | 21202.92 | 2.16% |
| 2026-03-06 | 17.47 | 17.46 | -0.04 | -0.23% | 17.38 | 17.66 | 75668 | 13232.52 | 1.34% |
| 2026-03-05 | 17.39 | 17.50 | 0.37 | 2.16% | 17.36 | 17.63 | 102580 | 17942.36 | 1.82% |
| 2026-03-04 | 17.23 | 17.13 | -0.27 | -1.55% | 17.04 | 17.53 | 113805 | 19612.44 | 2.01% |
| 2026-03-03 | 18.08 | 17.40 | -0.68 | -3.76% | 17.38 | 18.47 | 158949 | 28287.67 | 2.81% |
| 2026-03-02 | 17.83 | 18.08 | -0.62 | -3.32% | 17.83 | 18.33 | 128310 | 23225.06 | 2.27% |
| 2026-02-27 | 18.50 | 18.70 | 0.04 | 0.21% | 18.50 | 18.84 | 88159 | 16458.15 | 1.56% |
| 2026-02-26 | 19.10 | 18.66 | -0.14 | -0.74% | 18.56 | 19.20 | 143196 | 26898.04 | 2.53% |
| 2026-02-25 | 18.61 | 18.80 | 0.20 | 1.08% | 18.52 | 19.05 | 166218 | 31329.71 | 2.94% |
| 2026-02-24 | 18.32 | 18.60 | 0.50 | 2.76% | 18.25 | 18.63 | 117939 | 21815.78 | 2.09% |
| 2026-02-13 | 18.09 | 18.10 | 0.01 | 0.06% | 18.04 | 18.33 | 70812 | 12889.37 | 1.25% |
| 2026-02-12 | 18.22 | 18.09 | -0.23 | -1.26% | 18.04 | 18.32 | 79524 | 14436.72 | 1.41% |
| 2026-02-11 | 18.13 | 18.32 | 0.19 | 1.05% | 18.10 | 18.40 | 89597 | 16404.97 | 1.59% |
| 2026-02-10 | 18.26 | 18.13 | -0.13 | -0.71% | 18.10 | 18.31 | 66639 | 12115.89 | 1.18% |
| 2026-02-09 | 18.40 | 18.26 | 0.05 | 0.27% | 18.21 | 18.50 | 97781 | 17876.93 | 1.73% |
| 2026-02-06 | 17.69 | 18.21 | 0.43 | 2.42% | 17.51 | 18.45 | 150822 | 27398.27 | 2.67% |
| 2026-02-05 | 18.08 | 17.78 | -0.38 | -2.09% | 17.78 | 18.11 | 106907 | 19105.97 | 1.89% |
| 2026-02-04 | 18.07 | 18.16 | 0.08 | 0.44% | 17.82 | 18.18 | 98310 | 17678.80 | 1.74% |
| 2026-02-03 | 17.82 | 18.08 | 0.39 | 2.20% | 17.72 | 18.08 | 99982 | 17923.42 | 1.77% |
| 2026-02-02 | 17.90 | 17.69 | -0.31 | -1.72% | 17.67 | 18.16 | 117994 | 21161.66 | 2.09% |
| 2026-01-30 | 18.22 | 18.00 | -0.22 | -1.21% | 17.68 | 18.32 | 166918 | 29993.54 | 2.95% |
| 2026-01-29 | 18.30 | 18.22 | -0.20 | -1.09% | 17.98 | 18.57 | 126214 | 23150.16 | 2.23% |
| 2026-01-28 | 18.76 | 18.42 | -0.34 | -1.81% | 18.28 | 18.76 | 126213 | 23278.44 | 2.23% |
| 2026-01-27 | 19.20 | 18.76 | -0.54 | -2.80% | 18.20 | 19.31 | 196635 | 36629.36 | 3.48% |
| 2026-01-26 | 19.88 | 19.30 | -0.57 | -2.87% | 19.23 | 20.18 | 193344 | 37887.10 | 3.42% |
| 2026-01-23 | 19.22 | 19.87 | 0.66 | 3.44% | 19.22 | 19.87 | 236342 | 46254.81 | 4.18% |
| 2026-01-22 | 19.30 | 19.21 | -0.17 | -0.88% | 19.18 | 19.47 | 115711 | 22270.51 | 2.05% |
| 2026-01-21 | 19.19 | 19.38 | 0.14 | 0.73% | 18.92 | 19.50 | 128698 | 24889.13 | 2.28% |
| 2026-01-20 | 19.85 | 19.24 | -0.49 | -2.48% | 19.08 | 19.91 | 198930 | 38678.79 | 3.52% |
| 2026-01-19 | 19.66 | 19.73 | -0.14 | -0.70% | 19.51 | 19.90 | 177190 | 34936.75 | 3.14% |
| 2026-01-16 | 20.78 | 19.87 | -0.14 | -0.70% | 19.66 | 20.78 | 310658 | 62318.73 | 5.50% |
| 2026-01-15 | 19.55 | 20.01 | 0.30 | 1.52% | 19.55 | 20.32 | 337947 | 67822.22 | 5.98% |
| 2026-01-14 | 19.53 | 19.71 | 0.19 | 0.97% | 19.41 | 20.17 | 327585 | 65010.24 | 5.80% |
| 2026-01-13 | 19.80 | 19.52 | -0.39 | -1.96% | 19.40 | 20.09 | 334121 | 66138.56 | 5.91% |
| 2026-01-12 | 20.16 | 19.91 | -0.24 | -1.19% | 19.83 | 20.40 | 406786 | 81226.71 | 7.20% |
| 2026-01-09 | 20.00 | 20.15 | 0.07 | 0.35% | 19.83 | 20.38 | 228641 | 46040.29 | 4.05% |
| 2026-01-08 | 20.40 | 20.08 | -0.46 | -2.24% | 19.95 | 20.68 | 361331 | 73020.73 | 6.39% |
| 2026-01-07 | 20.73 | 20.54 | -0.40 | -1.91% | 20.39 | 21.11 | 384888 | 79682.41 | 6.81% |
| 2026-01-06 | 20.41 | 20.94 | 0.55 | 2.70% | 20.40 | 21.26 | 425811 | 88645.17 | 7.54% |
| 2026-01-05 | 20.29 | 20.39 | 0.38 | 1.90% | 20.09 | 20.50 | 293665 | 59657.63 | 5.20% |
| 2025-12-31 | 20.13 | 20.01 | -0.19 | -0.94% | 20.00 | 20.55 | 258252 | 52143.89 | 4.57% |
| 2025-12-30 | 19.90 | 20.20 | -0.21 | -1.03% | 19.87 | 20.60 | 335114 | 67585.89 | 5.93% |
| 2025-12-29 | 21.20 | 20.41 | -1.09 | -5.07% | 20.21 | 21.29 | 504923 | 103734.68 | 8.94% |
| 2025-12-26 | 22.60 | 21.50 | 0.45 | 2.14% | 21.49 | 23.16 | 753381 | 166452.83 | 13.33% |
| 2025-12-25 | 20.15 | 21.05 | 0.72 | 3.54% | 19.86 | 21.23 | 535542 | 110903.58 | 9.48% |
| 2025-12-24 | 20.36 | 20.33 | -0.28 | -1.36% | 20.06 | 20.60 | 451663 | 91499.09 | 7.99% |
| 2025-12-23 | 19.25 | 20.61 | 1.36 | 7.06% | 19.00 | 20.94 | 699037 | 139533.70 | 12.37% |
| 2025-12-22 | 18.68 | 19.25 | 0.37 | 1.96% | 18.68 | 19.48 | 320967 | 61626.02 | 5.68% |
| 2025-12-19 | 18.70 | 18.88 | 0.17 | 0.91% | 18.50 | 19.17 | 293957 | 55167.43 | 5.20% |
| 2025-12-18 | 19.08 | 18.71 | -0.71 | -3.66% | 18.70 | 19.29 | 317138 | 60090.55 | 5.61% |
| 2025-12-17 | 18.75 | 19.42 | 0.78 | 4.18% | 18.70 | 19.50 | 425992 | 81503.02 | 7.54% |
| 2025-12-16 | 19.19 | 18.64 | -0.44 | -2.31% | 18.47 | 19.27 | 258339 | 48400.85 | 4.57% |
| 2025-12-15 | 19.07 | 19.08 | -0.15 | -0.78% | 18.95 | 19.65 | 255169 | 49076.38 | 4.52% |
| 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% |
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。
