| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.60 | 9.42 | -0.18 | -1.88% | 9.37 | 9.70 | 58379 | 5515.13 | 1.03% |
| 2025-04-25 | 9.62 | 9.60 | -0.02 | -0.21% | 9.55 | 9.74 | 51326 | 4949.00 | 0.91% |
| 2025-04-24 | 9.76 | 9.62 | -0.12 | -1.23% | 9.57 | 9.82 | 65131 | 6308.07 | 1.15% |
| 2025-04-23 | 9.73 | 9.74 | 0.07 | 0.72% | 9.65 | 9.83 | 60523 | 5889.39 | 1.07% |
| 2025-04-22 | 9.72 | 9.67 | 0.00 | 0.00% | 9.60 | 9.75 | 45299 | 4375.44 | 0.80% |
| 2025-04-21 | 9.49 | 9.67 | 0.18 | 1.90% | 9.42 | 9.68 | 47860 | 4595.17 | 0.85% |
| 2025-04-18 | 9.49 | 9.49 | 0.00 | 0.00% | 9.36 | 9.57 | 39941 | 3773.00 | 0.71% |
| 2025-04-17 | 9.40 | 9.49 | -0.04 | -0.42% | 9.40 | 9.61 | 50370 | 4810.20 | 0.89% |
| 2025-04-16 | 9.67 | 9.53 | -0.21 | -2.16% | 9.38 | 9.80 | 88541 | 8471.29 | 1.57% |
| 2025-04-15 | 9.64 | 9.74 | 0.07 | 0.72% | 9.64 | 10.08 | 144903 | 14292.77 | 2.56% |
| 2025-04-14 | 9.62 | 9.67 | 0.20 | 2.11% | 9.60 | 9.78 | 77443 | 7502.82 | 1.37% |
| 2025-04-11 | 9.34 | 9.47 | 0.13 | 1.39% | 9.26 | 9.57 | 93472 | 8848.35 | 1.65% |
| 2025-04-10 | 9.70 | 9.34 | 0.24 | 2.64% | 9.30 | 9.70 | 119675 | 11303.64 | 2.12% |
| 2025-04-09 | 8.75 | 9.10 | 0.16 | 1.79% | 8.16 | 9.17 | 167446 | 14705.27 | 2.96% |
| 2025-04-08 | 8.92 | 8.94 | -0.56 | -5.89% | 8.68 | 9.40 | 201516 | 17995.04 | 3.57% |
| 2025-04-07 | 9.97 | 9.50 | -1.06 | -10.04% | 9.50 | 9.97 | 87680 | 8406.24 | 1.55% |
| 2025-04-03 | 10.62 | 10.56 | -0.22 | -2.04% | 10.47 | 10.82 | 73331 | 7788.91 | 1.30% |
| 2025-04-02 | 10.76 | 10.78 | 0.02 | 0.19% | 10.71 | 10.92 | 51481 | 5570.07 | 0.91% |
| 2025-04-01 | 10.77 | 10.76 | 0.05 | 0.47% | 10.71 | 10.87 | 58048 | 6261.91 | 1.03% |
| 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% |
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。
