| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 127.01 | 130.00 | 3.55 | 2.81% | 125.67 | 130.48 | 29611 | 38010.82 | 0.74% | 4.00 |
| 2025-11-21 | 126.51 | 126.45 | -1.55 | -1.21% | 125.60 | 129.98 | 35505 | 45212.40 | 0.89% | 0.00 |
| 2025-11-20 | 130.80 | 128.00 | -1.90 | -1.46% | 128.00 | 131.00 | 18874 | 24389.71 | 0.47% | 0.00 |
| 2025-11-19 | 130.00 | 129.90 | -0.35 | -0.27% | 128.00 | 130.64 | 24411 | 31569.75 | 0.61% | 0.00 |
| 2025-11-18 | 130.00 | 130.25 | -0.14 | -0.11% | 129.50 | 131.37 | 22539 | 29411.35 | 0.56% | 0.00 |
| 2025-11-17 | 129.50 | 130.39 | 1.19 | 0.92% | 128.88 | 130.71 | 18982 | 24620.01 | 0.47% | 0.00 |
| 2025-11-14 | 131.35 | 129.20 | -3.15 | -2.38% | 129.20 | 132.19 | 24706 | 32354.98 | 0.62% | 0.00 |
| 2025-11-13 | 130.74 | 132.35 | 1.17 | 0.89% | 130.00 | 132.88 | 24402 | 32186.37 | 0.61% | 0.00 |
| 2025-11-12 | 133.22 | 131.18 | -1.81 | -1.36% | 130.00 | 133.22 | 26576 | 34904.30 | 0.66% | 0.00 |
| 2025-11-11 | 133.99 | 132.99 | 0.34 | 0.26% | 132.66 | 134.80 | 26696 | 35698.93 | 0.67% | 0.00 |
| 2025-11-10 | 134.99 | 132.65 | -1.03 | -0.77% | 131.85 | 135.47 | 31342 | 41688.89 | 0.78% | 0.00 |
| 2025-11-07 | 135.21 | 133.68 | -2.93 | -2.14% | 133.06 | 135.65 | 28624 | 38439.90 | 0.71% | 0.00 |
| 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 |
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。
