| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 145.00 | 139.73 | 0.88 | 0.63% | 138.73 | 145.20 | 60700 | 86259.17 | 1.51% | 5.75 |
| 2026-03-25 | 136.02 | 138.85 | 2.83 | 2.08% | 135.80 | 142.47 | 63381 | 87651.09 | 1.58% | 20.00 |
| 2026-03-24 | 135.02 | 136.02 | 3.45 | 2.60% | 133.10 | 136.83 | 41411 | 55892.54 | 1.03% | 2.00 |
| 2026-03-23 | 135.64 | 132.57 | -6.34 | -4.56% | 131.80 | 137.74 | 54783 | 73990.75 | 1.37% | 0.00 |
| 2026-03-20 | 145.30 | 138.91 | -5.49 | -3.80% | 138.91 | 145.48 | 54340 | 77331.31 | 1.36% | 0.00 |
| 2026-03-19 | 145.00 | 144.40 | -3.25 | -2.20% | 144.00 | 146.38 | 40146 | 58180.41 | 1.00% | 10.00 |
| 2026-03-18 | 145.08 | 147.65 | 2.62 | 1.81% | 145.08 | 148.77 | 52696 | 77495.73 | 1.31% | 2.00 |
| 2026-03-17 | 153.08 | 145.03 | -10.47 | -6.73% | 144.87 | 154.00 | 77482 | 114851.99 | 1.93% | 5.00 |
| 2026-03-16 | 145.60 | 155.50 | 10.35 | 7.13% | 141.67 | 155.50 | 100179 | 149071.92 | 2.50% | 12.88 |
| 2026-03-13 | 147.29 | 145.15 | -4.18 | -2.80% | 143.60 | 148.47 | 64816 | 94294.05 | 1.62% | 0.00 |
| 2026-03-12 | 151.68 | 149.33 | -2.64 | -1.74% | 148.00 | 155.44 | 62521 | 94624.84 | 1.56% | 0.00 |
| 2026-03-11 | 156.00 | 151.97 | -5.03 | -3.20% | 151.94 | 157.85 | 75992 | 117394.79 | 1.90% | 3.00 |
| 2026-03-10 | 160.45 | 157.00 | -3.30 | -2.06% | 154.22 | 160.45 | 121190 | 189978.42 | 3.02% | 0.00 |
| 2026-03-09 | 153.28 | 160.30 | 10.34 | 6.90% | 150.23 | 162.80 | 174698 | 274078.78 | 4.36% | 2.00 |
| 2026-03-06 | 143.78 | 149.96 | 5.37 | 3.71% | 142.60 | 149.96 | 55484 | 81465.07 | 1.38% | 9.50 |
| 2026-03-05 | 145.66 | 144.59 | 2.44 | 1.72% | 143.60 | 146.60 | 43582 | 63203.74 | 1.09% | 5.00 |
| 2026-03-04 | 143.00 | 142.15 | -2.32 | -1.61% | 141.48 | 146.38 | 56375 | 80987.55 | 1.41% | 2.00 |
| 2026-03-03 | 155.10 | 144.47 | -9.83 | -6.37% | 144.00 | 155.50 | 81665 | 121127.31 | 2.04% | 18.12 |
| 2026-03-02 | 155.88 | 154.30 | -4.43 | -2.79% | 152.75 | 158.46 | 73049 | 113440.50 | 1.82% | 14.37 |
| 2026-02-27 | 155.40 | 158.73 | 1.38 | 0.88% | 154.12 | 160.99 | 71211 | 112544.92 | 1.78% | 0.00 |
| 2026-02-26 | 160.00 | 157.35 | -2.65 | -1.66% | 154.47 | 160.00 | 86608 | 135741.58 | 2.16% | 0.30 |
| 2026-02-25 | 158.80 | 160.00 | 2.21 | 1.40% | 156.01 | 161.99 | 64507 | 102619.64 | 1.61% | 4.00 |
| 2026-02-24 | 161.00 | 157.79 | -0.72 | -0.45% | 154.16 | 161.09 | 59866 | 94572.32 | 1.49% | 0.00 |
| 2026-02-13 | 159.09 | 158.51 | -2.49 | -1.55% | 158.09 | 162.90 | 58074 | 92886.78 | 1.45% | 4.20 |
| 2026-02-12 | 157.00 | 161.00 | 4.00 | 2.55% | 154.88 | 161.89 | 77551 | 122858.37 | 1.93% | 0.00 |
| 2026-02-11 | 158.00 | 157.00 | -1.94 | -1.22% | 156.58 | 160.19 | 45518 | 72014.14 | 1.14% | 3.00 |
| 2026-02-10 | 159.83 | 158.94 | -3.71 | -2.28% | 158.52 | 165.98 | 75009 | 121361.22 | 1.87% | 6.63 |
| 2026-02-09 | 160.31 | 162.65 | 4.45 | 2.81% | 155.81 | 167.77 | 112595 | 181963.88 | 2.81% | 2.00 |
| 2026-02-06 | 152.32 | 158.20 | 3.92 | 2.54% | 150.13 | 159.35 | 77095 | 120022.39 | 1.92% | 4.00 |
| 2026-02-05 | 153.10 | 154.28 | -2.12 | -1.36% | 152.80 | 155.80 | 45730 | 70558.20 | 1.14% | 4.00 |
| 2026-02-04 | 161.45 | 156.40 | -8.30 | -5.04% | 153.98 | 161.45 | 88520 | 138467.05 | 2.21% | 2.00 |
| 2026-02-03 | 164.16 | 164.70 | 4.90 | 3.07% | 159.21 | 165.18 | 78348 | 127305.54 | 1.95% | 0.00 |
| 2026-02-02 | 166.00 | 159.80 | -7.49 | -4.48% | 159.80 | 167.09 | 80369 | 131490.97 | 2.00% | 4.00 |
| 2026-01-30 | 166.90 | 167.29 | -0.79 | -0.47% | 163.03 | 170.69 | 101585 | 170008.03 | 2.53% | 35.19 |
| 2026-01-29 | 177.00 | 168.08 | -5.90 | -3.39% | 167.90 | 180.80 | 123679 | 215657.42 | 3.08% | 0.00 |
| 2026-01-28 | 181.00 | 173.98 | -7.74 | -4.26% | 172.20 | 183.50 | 127187 | 223666.23 | 3.17% | 2.00 |
| 2026-01-27 | 176.22 | 181.72 | 3.92 | 2.20% | 171.25 | 183.12 | 154178 | 272860.00 | 3.84% | 9.00 |
| 2026-01-26 | 188.00 | 177.80 | -15.20 | -7.88% | 176.11 | 199.89 | 179852 | 332007.72 | 4.49% | 13.37 |
| 2026-01-23 | 185.86 | 193.00 | -0.38 | -0.20% | 178.52 | 194.80 | 241428 | 446316.69 | 6.02% | 11.01 |
| 2026-01-22 | 198.00 | 193.38 | 15.66 | 8.81% | 185.00 | 203.05 | 296271 | 571480.75 | 7.39% | 25.00 |
| 2026-01-21 | 153.04 | 177.72 | 29.62 | 20.00% | 153.04 | 177.72 | 130643 | 224309.89 | 3.26% | 2.00 |
| 2026-01-20 | 150.44 | 148.10 | 1.40 | 0.95% | 146.80 | 159.85 | 136582 | 209072.31 | 3.41% | 0.00 |
| 2026-01-19 | 144.88 | 146.70 | 1.66 | 1.14% | 141.90 | 149.53 | 100785 | 146003.28 | 2.51% | 0.00 |
| 2026-01-16 | 148.23 | 145.04 | -7.41 | -4.86% | 143.00 | 150.50 | 129955 | 189679.06 | 3.24% | 0.00 |
| 2026-01-15 | 160.96 | 152.45 | -11.40 | -6.96% | 150.43 | 166.15 | 117391 | 181670.34 | 2.93% | 0.00 |
| 2026-01-14 | 150.78 | 163.85 | 15.55 | 10.49% | 150.56 | 172.51 | 196747 | 320346.56 | 4.91% | 0.00 |
| 2026-01-13 | 160.00 | 148.30 | -14.20 | -8.74% | 147.90 | 160.80 | 99710 | 151845.41 | 2.49% | 0.00 |
| 2026-01-12 | 139.99 | 162.50 | 22.51 | 16.08% | 139.76 | 164.17 | 158108 | 244947.25 | 3.94% | 3.00 |
| 2026-01-09 | 138.20 | 139.99 | 0.49 | 0.35% | 137.76 | 140.30 | 42982 | 59827.82 | 1.07% | 0.00 |
| 2026-01-08 | 137.52 | 139.50 | 2.24 | 1.63% | 136.36 | 141.98 | 52817 | 73977.01 | 1.32% | 0.00 |
| 2026-01-07 | 136.14 | 137.26 | 1.12 | 0.82% | 135.35 | 138.50 | 41904 | 57469.76 | 1.04% | 0.00 |
| 2026-01-06 | 135.81 | 136.14 | 0.97 | 0.72% | 134.65 | 136.90 | 34797 | 47249.14 | 0.87% | 10.00 |
| 2026-01-05 | 133.01 | 135.17 | 3.06 | 2.32% | 132.91 | 135.17 | 35636 | 47894.98 | 0.89% | 0.00 |
| 2025-12-31 | 132.85 | 132.11 | -0.89 | -0.67% | 131.05 | 133.85 | 20406 | 26927.75 | 0.51% | 0.00 |
| 2025-12-30 | 133.25 | 133.00 | -0.65 | -0.49% | 132.38 | 134.29 | 24047 | 32072.90 | 0.60% | 0.00 |
| 2025-12-29 | 133.77 | 133.65 | -0.32 | -0.24% | 133.18 | 135.70 | 25230 | 33937.96 | 0.63% | 8.37 |
| 2025-12-26 | 135.90 | 133.97 | -2.38 | -1.75% | 133.85 | 136.28 | 29719 | 40129.68 | 0.74% | 2.00 |
| 2025-12-25 | 136.91 | 136.35 | -0.95 | -0.69% | 135.80 | 138.11 | 22982 | 31370.70 | 0.57% | 2.00 |
| 2025-12-24 | 136.00 | 137.30 | 1.60 | 1.18% | 134.98 | 137.39 | 24899 | 33972.87 | 0.62% | 0.00 |
| 2025-12-23 | 136.64 | 135.70 | -0.93 | -0.68% | 134.95 | 137.75 | 28614 | 38902.05 | 0.71% | 8.66 |
| 2025-12-22 | 137.96 | 136.63 | -3.65 | -2.60% | 135.67 | 138.20 | 46626 | 63639.77 | 1.16% | 4.00 |
| 2025-12-19 | 139.72 | 140.28 | 0.90 | 0.65% | 138.70 | 141.30 | 23486 | 32856.72 | 0.59% | 0.00 |
| 2025-12-18 | 140.99 | 139.38 | -2.81 | -1.98% | 139.38 | 142.40 | 25244 | 35528.27 | 0.63% | 19.81 |
| 2025-12-17 | 141.50 | 142.19 | -0.96 | -0.67% | 138.00 | 143.08 | 42297 | 59504.43 | 1.05% | 0.00 |
| 2025-12-16 | 143.18 | 143.15 | -0.15 | -0.10% | 142.35 | 147.77 | 45466 | 65829.47 | 1.13% | 2.00 |
| 2025-12-15 | 143.00 | 143.30 | -2.10 | -1.44% | 142.48 | 146.08 | 37953 | 54700.63 | 0.95% | 0.00 |
| 2025-12-12 | 135.87 | 145.40 | 9.40 | 6.91% | 133.47 | 147.10 | 123156 | 174849.09 | 3.07% | 0.00 |
| 2025-12-11 | 133.78 | 136.00 | 1.63 | 1.21% | 133.02 | 138.83 | 52848 | 72192.48 | 1.32% | 2.33 |
| 2025-12-10 | 132.00 | 134.37 | 1.91 | 1.44% | 130.00 | 134.48 | 34985 | 46370.30 | 0.87% | 0.00 |
| 2025-12-09 | 132.21 | 132.46 | -0.54 | -0.41% | 131.54 | 133.80 | 24140 | 31993.83 | 0.60% | 0.00 |
| 2025-12-08 | 131.85 | 133.00 | 1.15 | 0.87% | 131.03 | 133.42 | 26812 | 35593.59 | 0.67% | 0.00 |
| 2025-12-05 | 132.00 | 131.85 | -0.75 | -0.57% | 129.23 | 133.59 | 26034 | 34113.46 | 0.65% | 0.00 |
| 2025-12-04 | 130.30 | 132.60 | 1.90 | 1.45% | 129.01 | 132.99 | 24529 | 32234.62 | 0.61% | 0.00 |
| 2025-12-03 | 131.95 | 130.70 | -1.44 | -1.09% | 130.00 | 132.34 | 19803 | 25895.56 | 0.49% | 0.00 |
| 2025-12-02 | 134.30 | 132.14 | -2.55 | -1.89% | 131.20 | 134.58 | 25301 | 33512.27 | 0.63% | 0.00 |
| 2025-12-01 | 132.96 | 134.69 | 2.44 | 1.84% | 131.88 | 134.96 | 32186 | 43039.84 | 0.80% | 0.00 |
| 2025-11-28 | 130.30 | 132.25 | 1.48 | 1.13% | 129.81 | 132.55 | 22591 | 29718.71 | 0.56% | 0.00 |
| 2025-11-27 | 131.94 | 130.77 | -0.89 | -0.68% | 130.51 | 133.60 | 31412 | 41465.27 | 0.78% | 0.00 |
| 2025-11-26 | 130.50 | 131.66 | 1.14 | 0.87% | 129.58 | 132.38 | 30919 | 40551.90 | 0.77% | 0.00 |
| 2025-11-25 | 130.52 | 130.52 | 0.52 | 0.40% | 129.50 | 133.21 | 29472 | 38604.34 | 0.73% | 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。
