| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 134.38 | 136.61 | 3.97 | 2.99% | 133.88 | 137.38 | 39908 | 54185.56 | 1.00% | 7.16 |
| 2025-11-05 | 132.78 | 132.64 | -1.49 | -1.11% | 131.60 | 133.81 | 28346 | 37581.39 | 0.71% | 2.00 |
| 2025-11-04 | 135.90 | 134.13 | -1.51 | -1.11% | 133.40 | 136.48 | 25974 | 35035.11 | 0.65% | 0.00 |
| 2025-11-03 | 137.30 | 135.64 | -2.29 | -1.66% | 133.60 | 137.32 | 42399 | 57236.07 | 1.06% | 0.00 |
| 2025-10-31 | 138.89 | 137.93 | -1.69 | -1.21% | 136.50 | 140.25 | 45273 | 62647.74 | 1.13% | 0.00 |
| 2025-10-30 | 140.93 | 139.62 | -0.87 | -0.62% | 138.18 | 144.80 | 58290 | 82008.32 | 1.45% | 6.00 |
| 2025-10-29 | 139.62 | 140.49 | -1.46 | -1.03% | 138.80 | 141.88 | 52985 | 74169.21 | 1.32% | 0.00 |
| 2025-10-28 | 140.00 | 141.95 | 1.16 | 0.82% | 139.15 | 144.68 | 56080 | 79950.11 | 1.40% | 0.00 |
| 2025-10-27 | 141.50 | 140.79 | 0.28 | 0.20% | 138.86 | 142.59 | 54804 | 77002.78 | 1.37% | 0.00 |
| 2025-10-24 | 137.88 | 140.51 | 4.31 | 3.16% | 136.55 | 140.88 | 58637 | 81567.05 | 1.46% | 0.00 |
| 2025-10-23 | 136.68 | 136.20 | -0.48 | -0.35% | 133.60 | 136.90 | 32305 | 43633.05 | 0.81% | 10.00 |
| 2025-10-22 | 136.50 | 136.68 | -1.12 | -0.81% | 134.84 | 139.08 | 38239 | 52311.89 | 0.95% | 0.00 |
| 2025-10-21 | 135.70 | 137.80 | 2.89 | 2.14% | 134.12 | 138.00 | 46267 | 63200.36 | 1.15% | 0.00 |
| 2025-10-20 | 137.05 | 134.91 | -0.44 | -0.33% | 133.90 | 138.23 | 46402 | 63230.67 | 1.16% | 0.00 |
| 2025-10-17 | 142.84 | 135.35 | -7.28 | -5.10% | 135.15 | 143.19 | 56617 | 78328.63 | 1.41% | 0.00 |
| 2025-10-16 | 146.50 | 142.63 | -3.87 | -2.64% | 142.06 | 146.50 | 46882 | 67534.12 | 1.17% | 2.32 |
| 2025-10-15 | 147.05 | 146.50 | -0.98 | -0.66% | 143.80 | 148.00 | 53116 | 77415.04 | 1.32% | 0.00 |
| 2025-10-14 | 151.74 | 147.48 | -4.13 | -2.72% | 146.00 | 153.00 | 69142 | 103152.29 | 1.72% | 0.00 |
| 2025-10-13 | 140.01 | 151.61 | 6.29 | 4.33% | 140.01 | 154.30 | 97018 | 145874.88 | 2.42% | 0.00 |
| 2025-10-10 | 156.00 | 145.32 | -12.97 | -8.19% | 144.40 | 156.00 | 114863 | 171118.41 | 2.86% | 0.00 |
| 2025-10-09 | 158.00 | 158.29 | 0.49 | 0.31% | 156.82 | 162.09 | 95355 | 152130.86 | 2.38% | 0.00 |
| 2025-09-30 | 159.00 | 157.80 | -0.18 | -0.11% | 156.40 | 160.64 | 69306 | 109733.96 | 1.73% | 0.00 |
| 2025-09-29 | 156.50 | 157.98 | 3.12 | 2.01% | 153.02 | 160.60 | 77777 | 121981.88 | 1.94% | 0.00 |
| 2025-09-26 | 159.95 | 154.86 | -5.34 | -3.33% | 154.77 | 164.40 | 95658 | 151196.42 | 2.39% | 4.00 |
| 2025-09-25 | 161.42 | 160.20 | -2.22 | -1.37% | 159.68 | 164.00 | 90957 | 146769.48 | 2.27% | 14.00 |
| 2025-09-24 | 158.21 | 162.42 | 3.42 | 2.15% | 156.50 | 167.00 | 146162 | 235065.14 | 3.64% | 4.00 |
| 2025-09-23 | 155.55 | 159.00 | 1.85 | 1.18% | 152.00 | 161.40 | 145984 | 228200.34 | 3.64% | 2.00 |
| 2025-09-22 | 145.00 | 157.15 | 11.05 | 7.56% | 142.10 | 160.40 | 171021 | 261727.47 | 4.26% | 1.00 |
| 2025-09-19 | 150.80 | 146.10 | 1.10 | 0.76% | 145.60 | 154.50 | 114036 | 169975.23 | 2.84% | 6.00 |
| 2025-09-18 | 146.78 | 145.00 | 1.59 | 1.11% | 142.45 | 152.87 | 160274 | 238278.69 | 4.00% | 5.58 |
| 2025-09-17 | 146.00 | 143.41 | -6.18 | -4.13% | 141.90 | 147.00 | 141152 | 202961.91 | 3.52% | 6.00 |
| 2025-09-16 | 135.00 | 149.59 | 19.39 | 14.89% | 134.10 | 156.24 | 222160 | 331350.53 | 5.54% | 1.72 |
| 2025-09-15 | 132.00 | 130.20 | 0.20 | 0.15% | 129.08 | 132.78 | 58831 | 77053.88 | 1.47% | 0.00 |
| 2025-09-12 | 128.40 | 130.00 | 0.56 | 0.43% | 128.00 | 131.98 | 75953 | 98582.35 | 1.89% | 0.00 |
| 2025-09-11 | 123.90 | 129.44 | 5.53 | 4.46% | 123.11 | 130.00 | 81681 | 104125.21 | 2.04% | 0.00 |
| 2025-09-10 | 124.35 | 123.91 | 0.11 | 0.09% | 123.65 | 125.20 | 39943 | 49657.95 | 1.00% | 0.00 |
| 2025-09-09 | 125.70 | 123.80 | -2.37 | -1.88% | 123.21 | 126.30 | 44310 | 55170.93 | 1.10% | 0.00 |
| 2025-09-08 | 126.26 | 126.17 | -0.99 | -0.78% | 124.60 | 127.21 | 56332 | 70897.28 | 1.40% | 0.00 |
| 2025-09-05 | 125.71 | 127.16 | 1.55 | 1.23% | 123.77 | 127.64 | 56754 | 71418.47 | 1.42% | 4.01 |
| 2025-09-04 | 133.33 | 125.61 | -8.19 | -6.12% | 123.77 | 134.12 | 90272 | 115795.79 | 2.25% | 0.00 |
| 2025-09-03 | 137.35 | 133.80 | -3.53 | -2.57% | 132.90 | 139.09 | 59129 | 80364.67 | 1.47% | 70.00 |
| 2025-09-02 | 143.10 | 137.33 | -7.53 | -5.20% | 136.50 | 145.00 | 87669 | 122553.84 | 2.19% | 0.00 |
| 2025-09-01 | 144.01 | 144.86 | 2.26 | 1.58% | 141.20 | 147.49 | 94950 | 137047.52 | 2.37% | 0.00 |
| 2025-08-29 | 147.00 | 142.60 | -7.50 | -5.00% | 140.78 | 147.00 | 106556 | 152358.64 | 2.66% | 0.00 |
| 2025-08-28 | 140.00 | 150.10 | 7.97 | 5.61% | 138.38 | 153.80 | 147130 | 216717.67 | 3.67% | 4.85 |
| 2025-08-27 | 143.20 | 142.13 | -0.30 | -0.21% | 142.02 | 148.78 | 109726 | 159595.95 | 2.74% | 0.00 |
| 2025-08-26 | 143.00 | 142.43 | -3.12 | -2.14% | 141.00 | 144.54 | 71358 | 101870.70 | 1.78% | 2.00 |
| 2025-08-25 | 145.99 | 145.55 | 1.70 | 1.18% | 142.20 | 153.37 | 132420 | 193810.69 | 3.30% | 11.00 |
| 2025-08-22 | 136.18 | 143.85 | 9.79 | 7.30% | 135.80 | 145.62 | 140788 | 199539.16 | 3.51% | 0.01 |
| 2025-08-21 | 135.43 | 134.06 | -1.62 | -1.19% | 133.41 | 138.86 | 66306 | 90051.63 | 1.65% | 0.00 |
| 2025-08-20 | 131.50 | 135.68 | 3.34 | 2.52% | 131.09 | 136.55 | 77771 | 104192.40 | 1.94% | 7.00 |
| 2025-08-19 | 133.23 | 132.34 | -0.89 | -0.67% | 131.01 | 135.84 | 59010 | 78724.45 | 1.47% | 0.00 |
| 2025-08-18 | 132.84 | 133.23 | 0.85 | 0.64% | 131.08 | 134.34 | 65264 | 86812.30 | 1.63% | 0.00 |
| 2025-08-15 | 129.79 | 132.38 | 2.06 | 1.58% | 127.79 | 134.18 | 63522 | 82937.68 | 1.58% | 0.00 |
| 2025-08-14 | 128.01 | 130.32 | 2.42 | 1.89% | 128.01 | 135.86 | 95859 | 126550.12 | 2.39% | 5.00 |
| 2025-08-13 | 127.48 | 127.90 | -0.38 | -0.30% | 126.63 | 128.45 | 43208 | 55140.54 | 1.08% | 0.00 |
| 2025-08-12 | 126.72 | 128.28 | 2.11 | 1.67% | 125.61 | 130.50 | 59200 | 75835.66 | 1.48% | 2.00 |
| 2025-08-11 | 125.20 | 126.17 | 0.61 | 0.49% | 125.16 | 126.99 | 27286 | 34445.89 | 0.68% | 0.00 |
| 2025-08-08 | 129.00 | 125.56 | -4.24 | -3.27% | 125.53 | 129.00 | 49841 | 63223.36 | 1.24% | 2.00 |
| 2025-08-07 | 129.21 | 129.80 | 0.30 | 0.23% | 127.00 | 131.74 | 48083 | 62164.41 | 1.20% | 0.00 |
| 2025-08-06 | 129.00 | 129.50 | 0.21 | 0.16% | 128.59 | 130.10 | 26647 | 34481.70 | 0.66% | 0.00 |
| 2025-08-05 | 130.55 | 129.29 | -1.33 | -1.02% | 128.30 | 130.56 | 36501 | 47206.89 | 0.91% | 0.00 |
| 2025-08-04 | 130.31 | 130.62 | 0.32 | 0.25% | 129.65 | 131.27 | 23002 | 30004.40 | 0.57% | 2.00 |
| 2025-08-01 | 131.36 | 130.30 | -0.92 | -0.70% | 129.80 | 133.55 | 29194 | 38267.81 | 0.73% | 0.00 |
| 2025-07-31 | 130.33 | 131.22 | 0.17 | 0.13% | 129.99 | 134.55 | 50552 | 66770.77 | 1.26% | 2.00 |
| 2025-07-30 | 134.70 | 131.05 | -3.95 | -2.93% | 130.45 | 134.70 | 36494 | 48276.89 | 0.91% | 0.00 |
| 2025-07-29 | 133.43 | 135.00 | 1.22 | 0.91% | 132.60 | 136.68 | 39847 | 53774.25 | 0.99% | 0.00 |
| 2025-07-28 | 135.19 | 133.78 | -1.70 | -1.25% | 133.12 | 135.20 | 32140 | 42999.37 | 0.80% | 0.00 |
| 2025-07-25 | 131.49 | 135.48 | 3.99 | 3.03% | 130.60 | 136.72 | 54246 | 72241.99 | 1.35% | 8.00 |
| 2025-07-24 | 130.70 | 131.49 | 0.93 | 0.71% | 130.20 | 131.88 | 26486 | 34769.98 | 0.66% | 0.00 |
| 2025-07-23 | 130.52 | 130.56 | 0.06 | 0.05% | 129.10 | 131.91 | 35751 | 46677.89 | 0.89% | 0.00 |
| 2025-07-22 | 130.33 | 130.50 | -0.31 | -0.24% | 130.23 | 131.78 | 26995 | 35306.93 | 0.67% | 0.00 |
| 2025-07-21 | 131.80 | 130.81 | 0.01 | 0.01% | 130.10 | 131.97 | 21658 | 28349.59 | 0.54% | 5.00 |
| 2025-07-18 | 131.03 | 130.80 | -0.49 | -0.37% | 130.50 | 131.99 | 22939 | 30052.70 | 0.57% | 0.00 |
| 2025-07-17 | 131.40 | 131.29 | -0.69 | -0.52% | 129.66 | 131.70 | 32393 | 42284.78 | 0.81% | 0.00 |
| 2025-07-16 | 131.60 | 131.98 | 0.77 | 0.59% | 130.11 | 132.89 | 27978 | 36812.93 | 0.70% | 0.00 |
| 2025-07-15 | 133.00 | 131.21 | -1.94 | -1.46% | 130.81 | 133.59 | 25766 | 33958.41 | 0.64% | 0.00 |
| 2025-07-14 | 133.02 | 133.15 | 0.15 | 0.11% | 131.65 | 134.28 | 20692 | 27532.94 | 0.52% | 0.00 |
| 2025-07-11 | 131.41 | 133.00 | 1.05 | 0.80% | 131.13 | 133.86 | 30646 | 40733.40 | 0.76% | 0.00 |
| 2025-07-10 | 131.56 | 131.95 | 0.35 | 0.27% | 130.82 | 132.87 | 19722 | 25973.91 | 0.49% | 0.00 |
龙芯中科(688047)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。
