| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 31.30 | 31.70 | 0.42 | 1.34% | 31.20 | 31.76 | 7079 | 2234.96 | 0.97% | 0.00 |
| 2025-06-27 | 31.33 | 31.28 | 0.25 | 0.81% | 30.90 | 31.49 | 8539 | 2669.32 | 1.17% | 0.00 |
| 2025-06-26 | 30.98 | 31.03 | 0.07 | 0.23% | 30.70 | 31.35 | 9187 | 2856.21 | 1.26% | 0.00 |
| 2025-06-25 | 30.70 | 30.96 | 0.42 | 1.38% | 30.21 | 31.01 | 10305 | 3164.46 | 1.41% | 0.00 |
| 2025-06-24 | 29.73 | 30.54 | 1.12 | 3.81% | 29.60 | 30.57 | 7131 | 2157.84 | 0.98% | 0.00 |
| 2025-06-23 | 28.94 | 29.42 | 0.53 | 1.83% | 28.56 | 29.50 | 6084 | 1774.74 | 0.83% | 0.00 |
| 2025-06-20 | 29.64 | 28.89 | -0.60 | -2.03% | 28.85 | 29.70 | 5409 | 1576.69 | 0.74% | 0.00 |
| 2025-06-19 | 30.24 | 29.49 | -0.71 | -2.35% | 29.36 | 30.43 | 6434 | 1919.54 | 0.88% | 0.00 |
| 2025-06-18 | 29.88 | 30.20 | 0.04 | 0.13% | 29.75 | 30.28 | 3929 | 1181.16 | 0.54% | 0.00 |
| 2025-06-17 | 30.39 | 30.16 | -0.07 | -0.23% | 30.00 | 30.46 | 5742 | 1731.82 | 0.79% | 0.00 |
| 2025-06-16 | 30.20 | 30.37 | 0.53 | 1.78% | 29.86 | 30.78 | 8453 | 2565.56 | 1.16% | 0.00 |
| 2025-06-13 | 30.66 | 29.84 | -0.60 | -1.97% | 29.79 | 31.00 | 8875 | 2678.25 | 1.22% | 0.00 |
| 2025-06-12 | 30.61 | 30.44 | -0.16 | -0.52% | 30.23 | 30.80 | 5292 | 1614.10 | 0.73% | 0.00 |
| 2025-06-11 | 30.41 | 30.60 | 0.19 | 0.62% | 30.30 | 30.76 | 4473 | 1368.30 | 0.61% | 0.00 |
| 2025-06-10 | 30.98 | 30.41 | -0.46 | -1.49% | 30.01 | 30.98 | 6966 | 2121.15 | 0.96% | 0.00 |
| 2025-06-09 | 30.62 | 30.87 | 0.29 | 0.95% | 30.62 | 31.07 | 5787 | 1784.70 | 0.79% | 0.00 |
| 2025-06-06 | 30.74 | 30.58 | 0.03 | 0.10% | 30.23 | 30.74 | 5910 | 1799.73 | 0.81% | 0.00 |
| 2025-06-05 | 29.93 | 30.55 | 0.68 | 2.28% | 29.72 | 30.69 | 7272 | 2197.47 | 1.00% | 0.00 |
| 2025-06-04 | 29.95 | 29.87 | 0.12 | 0.40% | 29.60 | 30.15 | 5295 | 1585.04 | 0.73% | 0.00 |
| 2025-06-03 | 29.60 | 29.75 | 0.10 | 0.34% | 29.59 | 30.20 | 6224 | 1864.01 | 0.85% | 0.00 |
| 2025-05-30 | 30.35 | 29.65 | -0.63 | -2.08% | 29.53 | 30.35 | 6566 | 1951.01 | 0.90% | 0.00 |
| 2025-05-29 | 29.29 | 30.28 | 0.99 | 3.38% | 29.29 | 30.31 | 8067 | 2425.48 | 1.11% | 0.00 |
| 2025-05-28 | 29.82 | 29.29 | -0.41 | -1.38% | 29.21 | 30.20 | 5379 | 1585.10 | 0.74% | 0.00 |
| 2025-05-27 | 30.17 | 29.70 | -0.32 | -1.07% | 29.64 | 30.25 | 5308 | 1580.84 | 0.73% | 0.00 |
| 2025-05-26 | 29.50 | 30.02 | 0.52 | 1.76% | 29.40 | 30.16 | 4556 | 1362.34 | 0.63% | 0.00 |
| 2025-05-23 | 30.49 | 29.50 | -0.97 | -3.18% | 29.37 | 30.66 | 9918 | 2986.22 | 1.36% | 0.00 |
| 2025-05-22 | 31.39 | 30.47 | -0.76 | -2.43% | 30.36 | 31.52 | 8277 | 2552.78 | 1.14% | 0.00 |
| 2025-05-21 | 31.69 | 31.23 | -0.42 | -1.33% | 31.00 | 31.79 | 7814 | 2442.67 | 1.07% | 0.00 |
| 2025-05-20 | 31.53 | 31.65 | 0.29 | 0.92% | 31.09 | 31.79 | 7249 | 2282.26 | 0.99% | 0.00 |
| 2025-05-19 | 31.30 | 31.36 | 0.30 | 0.97% | 30.75 | 31.67 | 7796 | 2436.25 | 1.07% | 0.00 |
| 2025-05-16 | 31.07 | 31.06 | -0.05 | -0.16% | 31.06 | 31.60 | 5179 | 1619.73 | 0.71% | 0.00 |
| 2025-05-15 | 31.85 | 31.11 | -0.69 | -2.17% | 30.94 | 31.85 | 6480 | 2026.61 | 0.89% | 0.00 |
| 2025-05-14 | 31.94 | 31.80 | -0.02 | -0.06% | 31.43 | 32.18 | 10981 | 3491.83 | 1.51% | 0.00 |
| 2025-05-13 | 32.60 | 31.82 | -0.31 | -0.96% | 31.78 | 32.65 | 9396 | 3017.39 | 1.29% | 0.00 |
| 2025-05-12 | 32.11 | 32.13 | 0.29 | 0.91% | 31.98 | 32.45 | 8621 | 2772.84 | 1.18% | 0.00 |
| 2025-05-09 | 32.54 | 31.84 | -0.61 | -1.88% | 31.75 | 32.65 | 9015 | 2891.12 | 1.24% | 0.00 |
| 2025-05-08 | 31.86 | 32.45 | 0.49 | 1.53% | 31.72 | 32.55 | 8677 | 2797.13 | 1.19% | 0.00 |
| 2025-05-07 | 32.60 | 31.96 | -0.04 | -0.13% | 31.54 | 32.71 | 9774 | 3147.00 | 1.34% | 0.00 |
| 2025-05-06 | 31.66 | 32.00 | 0.82 | 2.63% | 31.26 | 32.20 | 9241 | 2944.57 | 1.27% | 0.00 |
| 2025-04-30 | 30.28 | 31.18 | 0.85 | 2.80% | 30.28 | 31.30 | 6990 | 2176.74 | 0.96% | 0.00 |
| 2025-04-29 | 29.61 | 30.33 | 0.48 | 1.61% | 29.60 | 30.42 | 5969 | 1805.09 | 0.82% | 0.00 |
| 2025-04-28 | 30.19 | 29.85 | -0.34 | -1.13% | 29.60 | 30.43 | 6054 | 1810.04 | 0.83% | 0.00 |
| 2025-04-25 | 30.38 | 30.19 | 0.09 | 0.30% | 29.79 | 30.50 | 6675 | 2013.70 | 0.92% | 0.00 |
| 2025-04-24 | 30.75 | 30.10 | -0.80 | -2.59% | 29.87 | 30.93 | 7529 | 2281.65 | 1.03% | 0.00 |
| 2025-04-23 | 30.99 | 30.90 | 0.29 | 0.95% | 30.55 | 31.17 | 7571 | 2337.96 | 1.04% | 0.00 |
| 2025-04-22 | 30.89 | 30.61 | -0.35 | -1.13% | 30.55 | 31.13 | 7158 | 2200.39 | 0.98% | 0.00 |
| 2025-04-21 | 30.01 | 30.96 | 0.92 | 3.06% | 29.72 | 31.05 | 11167 | 3417.89 | 1.53% | 0.00 |
| 2025-04-18 | 30.21 | 30.04 | -0.17 | -0.56% | 29.71 | 30.44 | 7786 | 2341.25 | 1.07% | 0.00 |
| 2025-04-17 | 30.00 | 30.21 | 0.18 | 0.60% | 29.91 | 30.50 | 6733 | 2042.41 | 0.92% | 0.00 |
| 2025-04-16 | 30.90 | 30.03 | -0.75 | -2.44% | 29.42 | 30.93 | 9643 | 2904.97 | 1.32% | 0.00 |
| 2025-04-15 | 30.97 | 30.78 | 0.16 | 0.52% | 30.30 | 30.97 | 8192 | 2505.62 | 1.12% | 0.00 |
| 2025-04-14 | 30.85 | 30.62 | 0.27 | 0.89% | 30.50 | 31.40 | 12509 | 3863.94 | 1.72% | 0.00 |
| 2025-04-11 | 29.50 | 30.35 | 0.25 | 0.83% | 29.50 | 30.90 | 15368 | 4668.09 | 2.11% | 0.00 |
| 2025-04-10 | 30.48 | 30.10 | 0.05 | 0.17% | 30.08 | 31.08 | 18505 | 5652.18 | 2.54% | 0.00 |
| 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 |
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。
