| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 28.20 | 30.05 | 1.50 | 5.25% | 26.42 | 30.69 | 24807 | 7190.81 | 3.40% | 0.00 |
| 2025-04-08 | 27.00 | 28.55 | 1.68 | 6.25% | 27.00 | 29.20 | 15158 | 4285.05 | 2.08% | 0.00 |
| 2025-04-07 | 30.29 | 26.87 | -5.93 | -18.08% | 26.24 | 30.72 | 17745 | 5004.27 | 2.43% | 0.00 |
| 2025-04-03 | 32.82 | 32.80 | -0.32 | -0.97% | 32.43 | 33.99 | 7741 | 2558.47 | 1.06% | 0.00 |
| 2025-04-02 | 33.20 | 33.12 | -0.03 | -0.09% | 33.08 | 33.60 | 6113 | 2038.60 | 0.84% | 0.00 |
| 2025-04-01 | 33.11 | 33.15 | 0.21 | 0.64% | 32.94 | 33.60 | 7066 | 2351.18 | 0.97% | 0.00 |
| 2025-03-31 | 32.76 | 32.94 | 0.29 | 0.89% | 31.95 | 33.01 | 8995 | 2917.18 | 1.23% | 0.00 |
| 2025-03-28 | 33.05 | 32.65 | -0.40 | -1.21% | 32.63 | 33.45 | 7476 | 2459.00 | 1.03% | 0.00 |
| 2025-03-27 | 33.30 | 33.05 | -0.11 | -0.33% | 32.42 | 33.57 | 7950 | 2633.22 | 1.09% | 0.00 |
| 2025-03-26 | 32.59 | 33.16 | 0.38 | 1.16% | 32.59 | 33.45 | 7246 | 2403.68 | 0.99% | 0.00 |
| 2025-03-25 | 33.00 | 32.78 | -0.34 | -1.03% | 32.39 | 33.39 | 10717 | 3518.04 | 1.47% | 0.00 |
| 2025-03-24 | 33.66 | 33.12 | -0.65 | -1.92% | 32.03 | 33.99 | 13036 | 4291.84 | 1.79% | 0.00 |
| 2025-03-21 | 34.92 | 33.77 | -1.29 | -3.68% | 33.71 | 34.98 | 12561 | 4298.85 | 1.72% | 0.00 |
| 2025-03-20 | 35.48 | 35.06 | -0.07 | -0.20% | 34.91 | 35.60 | 10268 | 3626.99 | 1.41% | 0.00 |
| 2025-03-19 | 35.82 | 35.13 | -0.67 | -1.87% | 35.04 | 35.92 | 11128 | 3928.33 | 1.53% | 0.00 |
| 2025-03-18 | 36.15 | 35.80 | 0.07 | 0.20% | 35.64 | 36.50 | 10136 | 3641.73 | 1.39% | 0.00 |
| 2025-03-17 | 36.30 | 35.73 | -0.36 | -1.00% | 35.47 | 36.38 | 11754 | 4219.59 | 1.61% | 0.00 |
| 2025-03-14 | 35.80 | 36.09 | 0.60 | 1.69% | 35.02 | 36.19 | 13853 | 4958.61 | 1.90% | 0.00 |
| 2025-03-13 | 36.45 | 35.49 | -1.02 | -2.79% | 34.75 | 36.55 | 20744 | 7338.20 | 2.85% | 0.00 |
| 2025-03-12 | 36.90 | 36.51 | -0.13 | -0.35% | 36.51 | 37.20 | 15061 | 5546.54 | 2.07% | 0.00 |
| 2025-03-11 | 36.00 | 36.64 | 0.20 | 0.55% | 35.80 | 36.74 | 14050 | 5103.85 | 1.93% | 0.00 |
| 2025-03-10 | 37.86 | 36.44 | -1.41 | -3.73% | 36.21 | 37.86 | 23735 | 8712.47 | 3.26% | 0.00 |
| 2025-03-07 | 37.18 | 37.85 | 0.32 | 0.85% | 36.82 | 39.00 | 43149 | 16262.82 | 5.92% | 0.00 |
| 2025-03-06 | 35.80 | 37.53 | 1.88 | 5.27% | 35.80 | 38.14 | 47289 | 17625.04 | 6.49% | 0.00 |
| 2025-03-05 | 35.08 | 35.65 | 0.21 | 0.59% | 35.00 | 35.76 | 15951 | 5647.97 | 2.19% | 0.00 |
| 2025-03-04 | 34.13 | 35.44 | 0.99 | 2.87% | 34.01 | 35.59 | 21186 | 7446.09 | 2.91% | 0.00 |
| 2025-03-03 | 34.27 | 34.45 | 0.50 | 1.47% | 33.75 | 35.20 | 24252 | 8400.69 | 3.33% | 0.00 |
| 2025-02-28 | 36.53 | 33.95 | -3.15 | -8.49% | 33.81 | 36.75 | 37830 | 13290.68 | 5.19% | 0.00 |
| 2025-02-27 | 37.60 | 37.10 | -0.59 | -1.57% | 36.16 | 38.12 | 28598 | 10594.84 | 3.92% | 0.00 |
| 2025-02-26 | 37.68 | 37.69 | 0.47 | 1.26% | 37.10 | 37.88 | 26690 | 10016.43 | 3.66% | 0.00 |
| 2025-02-25 | 36.90 | 37.22 | -0.70 | -1.85% | 36.88 | 37.88 | 21669 | 8106.63 | 2.97% | 0.00 |
| 2025-02-24 | 39.00 | 37.92 | -1.58 | -4.00% | 37.35 | 39.00 | 36708 | 13912.84 | 5.04% | 0.00 |
| 2025-02-21 | 39.22 | 39.50 | 0.74 | 1.91% | 37.77 | 39.74 | 52188 | 20243.49 | 7.16% | 0.00 |
| 2025-02-20 | 38.85 | 38.76 | -0.17 | -0.44% | 37.72 | 38.85 | 34067 | 13028.79 | 4.67% | 0.00 |
| 2025-02-19 | 37.90 | 38.93 | 0.99 | 2.61% | 37.78 | 38.93 | 44617 | 17168.91 | 6.12% | 0.00 |
| 2025-02-18 | 40.00 | 37.94 | -2.51 | -6.21% | 37.56 | 40.26 | 52704 | 20409.44 | 7.23% | 0.00 |
| 2025-02-17 | 40.91 | 40.45 | -0.64 | -1.56% | 39.65 | 41.08 | 57152 | 23021.54 | 7.84% | 0.00 |
| 2025-02-14 | 41.20 | 41.09 | -1.64 | -3.84% | 39.65 | 43.00 | 83642 | 34362.18 | 11.47% | 7.50 |
| 2025-02-13 | 43.80 | 42.73 | -2.70 | -5.94% | 40.61 | 45.98 | 104485 | 44442.14 | 14.33% | 4.00 |
| 2025-02-12 | 40.00 | 45.43 | 3.69 | 8.84% | 39.02 | 48.88 | 133867 | 59722.53 | 18.36% | 0.00 |
| 2025-02-11 | 36.06 | 41.74 | 6.96 | 20.01% | 36.06 | 41.74 | 80400 | 31560.70 | 11.03% | 0.00 |
| 2025-02-10 | 31.98 | 34.78 | 5.80 | 20.01% | 30.96 | 34.78 | 62787 | 20753.09 | 8.61% | 0.00 |
| 2025-02-07 | 27.67 | 28.98 | 1.61 | 5.88% | 27.67 | 29.30 | 29339 | 8380.48 | 4.02% | 0.00 |
| 2025-02-06 | 27.00 | 27.37 | 0.37 | 1.37% | 26.55 | 27.46 | 11634 | 3155.66 | 1.60% | 0.00 |
| 2025-02-05 | 26.16 | 27.00 | 1.09 | 4.21% | 26.16 | 27.25 | 10969 | 2945.12 | 1.50% | 0.00 |
| 2025-01-27 | 26.51 | 25.91 | -0.38 | -1.45% | 25.89 | 26.75 | 6630 | 1736.64 | 0.91% | 0.00 |
| 2025-01-24 | 25.04 | 26.29 | 1.25 | 4.99% | 25.01 | 26.44 | 12407 | 3202.32 | 1.70% | 0.00 |
| 2025-01-23 | 25.14 | 25.04 | 0.20 | 0.81% | 25.01 | 25.80 | 6689 | 1700.29 | 0.92% | 15.59 |
| 2025-01-22 | 25.00 | 24.84 | -0.29 | -1.15% | 24.62 | 25.15 | 5163 | 1284.66 | 0.71% | 0.00 |
| 2025-01-21 | 25.30 | 25.13 | -0.09 | -0.36% | 24.69 | 25.56 | 6956 | 1735.20 | 0.95% | 10.00 |
| 2025-01-20 | 25.35 | 25.22 | 0.11 | 0.44% | 25.09 | 25.66 | 7615 | 1931.94 | 1.04% | 0.00 |
| 2025-01-17 | 25.18 | 25.11 | 0.05 | 0.20% | 24.80 | 25.32 | 4996 | 1254.28 | 0.69% | 0.00 |
| 2025-01-16 | 24.93 | 25.06 | 0.15 | 0.60% | 24.77 | 25.47 | 4978 | 1247.30 | 0.68% | 0.00 |
| 2025-01-15 | 25.12 | 24.91 | -0.21 | -0.84% | 24.61 | 25.43 | 6482 | 1630.94 | 0.89% | 0.00 |
| 2025-01-14 | 24.30 | 25.12 | 1.20 | 5.02% | 24.10 | 25.19 | 7287 | 1799.03 | 1.00% | 0.00 |
| 2025-01-13 | 23.50 | 23.92 | 0.23 | 0.97% | 23.06 | 24.35 | 3980 | 945.56 | 0.55% | 0.00 |
| 2025-01-10 | 24.56 | 23.69 | -0.74 | -3.03% | 23.69 | 24.56 | 5197 | 1253.76 | 0.71% | 0.00 |
| 2025-01-09 | 24.07 | 24.43 | 0.15 | 0.62% | 24.01 | 24.73 | 4916 | 1202.12 | 0.67% | 0.00 |
| 2025-01-08 | 24.47 | 24.28 | -0.27 | -1.10% | 23.35 | 24.72 | 8219 | 1979.13 | 1.13% | 0.00 |
| 2025-01-07 | 24.17 | 24.55 | 0.76 | 3.19% | 23.73 | 24.63 | 8840 | 2140.03 | 1.21% | 0.00 |
| 2025-01-06 | 24.09 | 23.79 | -0.30 | -1.25% | 23.40 | 24.27 | 6978 | 1663.00 | 0.96% | 0.00 |
| 2025-01-03 | 25.01 | 24.09 | -0.89 | -3.56% | 24.02 | 25.27 | 10546 | 2587.08 | 1.45% | 0.00 |
| 2025-01-02 | 26.00 | 24.98 | -1.23 | -4.69% | 24.40 | 26.29 | 13806 | 3509.29 | 1.89% | 5.00 |
| 2024-12-31 | 27.31 | 26.21 | -0.96 | -3.53% | 26.13 | 27.31 | 9490 | 2524.07 | 1.30% | 0.00 |
| 2024-12-30 | 27.50 | 27.17 | -0.59 | -2.13% | 26.82 | 27.68 | 6205 | 1690.65 | 0.85% | 0.00 |
| 2024-12-27 | 27.55 | 27.76 | 0.14 | 0.51% | 27.50 | 28.12 | 6137 | 1707.54 | 0.84% | 0.00 |
| 2024-12-26 | 27.02 | 27.62 | 0.60 | 2.22% | 26.97 | 27.83 | 7771 | 2138.71 | 1.07% | 0.00 |
| 2024-12-25 | 27.71 | 27.02 | -0.93 | -3.33% | 26.65 | 27.95 | 8922 | 2419.69 | 1.22% | 0.00 |
| 2024-12-24 | 27.99 | 27.95 | 0.17 | 0.61% | 27.35 | 28.20 | 7529 | 2091.72 | 1.03% | 0.00 |
| 2024-12-23 | 29.48 | 27.78 | -1.70 | -5.77% | 27.77 | 29.65 | 11326 | 3223.11 | 1.55% | 0.00 |
| 2024-12-20 | 28.44 | 29.48 | 1.04 | 3.66% | 28.37 | 29.85 | 10575 | 3099.84 | 1.45% | 7.00 |
| 2024-12-19 | 27.88 | 28.44 | 0.28 | 0.99% | 27.66 | 28.55 | 7784 | 2191.88 | 1.07% | 0.00 |
| 2024-12-18 | 28.06 | 28.16 | 0.16 | 0.57% | 27.53 | 28.57 | 8292 | 2336.89 | 1.14% | 0.00 |
| 2024-12-17 | 29.62 | 28.00 | -1.56 | -5.28% | 27.91 | 29.62 | 10241 | 2924.51 | 1.40% | 2.00 |
| 2024-12-16 | 29.54 | 29.56 | 0.10 | 0.34% | 29.26 | 30.15 | 9483 | 2814.86 | 1.30% | 0.00 |
| 2024-12-13 | 29.97 | 29.46 | -0.83 | -2.74% | 29.35 | 30.30 | 9063 | 2708.49 | 1.24% | 0.00 |
| 2024-12-12 | 30.60 | 30.29 | -0.26 | -0.85% | 29.87 | 30.76 | 10915 | 3306.81 | 1.50% | 0.00 |
| 2024-12-11 | 30.20 | 30.55 | 0.27 | 0.89% | 29.86 | 30.60 | 10803 | 3269.96 | 1.48% | 3.00 |
| 2024-12-10 | 30.51 | 30.28 | 0.65 | 2.19% | 29.95 | 30.98 | 17110 | 5218.93 | 2.35% | 0.00 |
| 2024-12-09 | 29.65 | 29.63 | 0.03 | 0.10% | 29.28 | 29.95 | 9724 | 2879.74 | 1.33% | 0.00 |
龙软科技(688078)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。
