| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 32.52 | 30.28 | -2.58 | -7.85% | 30.19 | 32.68 | 36749 | 11404.84 | 5.04% | 0.00 |
| 2025-10-27 | 32.06 | 32.86 | 0.98 | 3.07% | 31.77 | 33.00 | 25344 | 8208.13 | 3.48% | 8.00 |
| 2025-10-24 | 31.90 | 31.88 | 0.23 | 0.73% | 31.65 | 32.39 | 19185 | 6133.71 | 2.63% | 0.30 |
| 2025-10-23 | 31.34 | 31.65 | -0.03 | -0.09% | 31.11 | 32.11 | 16520 | 5196.96 | 2.27% | 0.00 |
| 2025-10-22 | 30.95 | 31.68 | 0.52 | 1.67% | 30.71 | 32.28 | 20700 | 6511.65 | 2.84% | 0.00 |
| 2025-10-21 | 30.12 | 31.16 | 1.66 | 5.63% | 30.10 | 31.29 | 24820 | 7653.60 | 3.41% | 0.00 |
| 2025-10-20 | 29.50 | 29.50 | 0.43 | 1.48% | 29.12 | 29.74 | 6314 | 1859.69 | 0.87% | 0.00 |
| 2025-10-17 | 29.65 | 29.07 | -0.63 | -2.12% | 29.00 | 30.13 | 9464 | 2782.51 | 1.30% | 0.00 |
| 2025-10-16 | 30.45 | 29.70 | -0.59 | -1.95% | 29.54 | 30.45 | 9489 | 2839.71 | 1.30% | 0.00 |
| 2025-10-15 | 30.04 | 30.29 | 0.25 | 0.83% | 29.68 | 30.78 | 12917 | 3922.26 | 1.77% | 0.00 |
| 2025-10-14 | 30.86 | 30.04 | -0.46 | -1.51% | 29.88 | 30.98 | 12026 | 3655.64 | 1.65% | 0.00 |
| 2025-10-13 | 29.54 | 30.50 | 0.25 | 0.83% | 28.98 | 31.06 | 14030 | 4246.34 | 1.92% | 0.00 |
| 2025-10-10 | 31.24 | 30.25 | -0.95 | -3.04% | 30.00 | 31.24 | 14015 | 4278.58 | 1.92% | 0.00 |
| 2025-10-09 | 31.25 | 31.20 | -0.16 | -0.51% | 31.03 | 32.37 | 15300 | 4836.63 | 2.10% | 0.00 |
| 2025-09-30 | 31.11 | 31.36 | 0.31 | 1.00% | 31.11 | 31.73 | 9428 | 2963.35 | 1.29% | 0.00 |
| 2025-09-29 | 30.45 | 31.05 | 0.24 | 0.78% | 29.78 | 31.25 | 8915 | 2748.24 | 1.22% | 0.00 |
| 2025-09-26 | 30.71 | 30.81 | -0.05 | -0.16% | 30.30 | 31.01 | 8424 | 2589.59 | 1.16% | 0.00 |
| 2025-09-25 | 30.90 | 30.86 | 0.04 | 0.13% | 30.61 | 31.75 | 12622 | 3945.14 | 1.73% | 0.00 |
| 2025-09-24 | 29.99 | 30.82 | 0.93 | 3.11% | 29.62 | 30.88 | 12990 | 3959.81 | 1.78% | 0.00 |
| 2025-09-23 | 30.54 | 29.89 | -0.61 | -2.00% | 28.90 | 30.64 | 13759 | 4062.33 | 1.89% | 0.00 |
| 2025-09-22 | 30.85 | 30.50 | 0.06 | 0.20% | 30.11 | 30.85 | 7570 | 2306.19 | 1.04% | 0.00 |
| 2025-09-19 | 31.11 | 30.44 | -0.62 | -2.00% | 30.35 | 31.39 | 12081 | 3712.65 | 1.66% | 0.00 |
| 2025-09-18 | 31.63 | 31.06 | -0.63 | -1.99% | 30.70 | 32.08 | 15448 | 4870.85 | 2.12% | 0.00 |
| 2025-09-17 | 31.82 | 31.69 | -0.03 | -0.09% | 31.59 | 31.99 | 7507 | 2383.76 | 1.03% | 0.00 |
| 2025-09-16 | 31.34 | 31.72 | 0.62 | 1.99% | 31.10 | 31.89 | 9259 | 2924.78 | 1.27% | 0.00 |
| 2025-09-15 | 31.48 | 31.10 | -0.55 | -1.74% | 31.01 | 31.95 | 8809 | 2753.12 | 1.21% | 0.00 |
| 2025-09-12 | 31.90 | 31.65 | -0.10 | -0.31% | 31.51 | 32.13 | 9759 | 3105.63 | 1.34% | 0.00 |
| 2025-09-11 | 31.08 | 31.75 | 0.67 | 2.16% | 30.81 | 31.78 | 11289 | 3552.49 | 1.55% | 0.00 |
| 2025-09-10 | 30.78 | 31.08 | 0.08 | 0.26% | 30.78 | 31.51 | 6558 | 2045.60 | 0.90% | 0.00 |
| 2025-09-09 | 31.39 | 31.00 | -0.45 | -1.43% | 30.88 | 31.77 | 10726 | 3354.55 | 1.47% | 0.00 |
| 2025-09-08 | 30.96 | 31.45 | 0.50 | 1.62% | 30.79 | 31.60 | 13187 | 4103.19 | 1.81% | 0.00 |
| 2025-09-05 | 30.41 | 30.95 | 0.64 | 2.11% | 30.03 | 30.95 | 11921 | 3648.02 | 1.64% | 0.00 |
| 2025-09-04 | 30.26 | 30.31 | 0.04 | 0.13% | 29.70 | 30.97 | 15043 | 4585.05 | 2.06% | 0.00 |
| 2025-09-03 | 31.18 | 30.27 | -0.70 | -2.26% | 30.10 | 32.39 | 18715 | 5839.20 | 2.57% | 0.00 |
| 2025-09-02 | 32.64 | 30.97 | -1.77 | -5.41% | 30.50 | 33.10 | 24949 | 7786.15 | 3.42% | 0.00 |
| 2025-09-01 | 32.49 | 32.74 | -0.16 | -0.49% | 32.46 | 33.44 | 12626 | 4151.60 | 1.73% | 0.00 |
| 2025-08-29 | 33.56 | 32.90 | -0.72 | -2.14% | 32.75 | 33.57 | 13317 | 4397.44 | 1.83% | 0.00 |
| 2025-08-28 | 33.37 | 33.62 | 0.57 | 1.72% | 32.00 | 33.99 | 25345 | 8393.36 | 3.48% | 0.00 |
| 2025-08-27 | 34.61 | 33.05 | -1.56 | -4.51% | 33.05 | 35.15 | 26403 | 9062.20 | 3.62% | 0.00 |
| 2025-08-26 | 34.88 | 34.61 | 0.36 | 1.05% | 33.76 | 35.10 | 21559 | 7469.78 | 2.96% | 0.00 |
| 2025-08-25 | 34.99 | 34.25 | -0.44 | -1.27% | 34.03 | 35.30 | 22408 | 7743.47 | 3.07% | 0.00 |
| 2025-08-22 | 33.85 | 34.69 | 0.79 | 2.33% | 33.85 | 34.89 | 18617 | 6406.14 | 2.55% | 0.00 |
| 2025-08-21 | 34.00 | 33.90 | -0.04 | -0.12% | 33.71 | 34.65 | 12872 | 4393.73 | 1.77% | 0.00 |
| 2025-08-20 | 33.95 | 33.94 | 0.07 | 0.21% | 33.20 | 34.00 | 14573 | 4891.04 | 2.00% | 0.00 |
| 2025-08-19 | 34.71 | 33.87 | -1.33 | -3.78% | 33.87 | 34.99 | 20753 | 7107.52 | 2.85% | 0.00 |
| 2025-08-18 | 34.60 | 35.20 | 0.70 | 2.03% | 34.60 | 35.40 | 15217 | 5342.70 | 2.09% | 0.00 |
| 2025-08-15 | 34.31 | 34.50 | -0.15 | -0.43% | 34.31 | 34.97 | 14424 | 4995.23 | 1.98% | 0.00 |
| 2025-08-14 | 35.65 | 34.65 | -0.84 | -2.37% | 34.10 | 35.66 | 15682 | 5460.69 | 2.15% | 0.00 |
| 2025-08-13 | 35.66 | 35.49 | 0.16 | 0.45% | 35.12 | 36.03 | 12710 | 4512.85 | 1.74% | 0.00 |
| 2025-08-12 | 35.80 | 35.33 | -0.49 | -1.37% | 34.94 | 35.80 | 13134 | 4638.78 | 1.80% | 0.00 |
| 2025-08-11 | 34.30 | 35.82 | 1.69 | 4.95% | 34.23 | 36.25 | 27150 | 9625.63 | 3.72% | 0.00 |
| 2025-08-08 | 34.88 | 34.13 | -0.70 | -2.01% | 33.85 | 34.89 | 14594 | 4984.60 | 2.00% | 0.00 |
| 2025-08-07 | 35.45 | 34.83 | -0.27 | -0.77% | 34.43 | 35.45 | 16334 | 5691.28 | 2.24% | 0.00 |
| 2025-08-06 | 34.24 | 35.10 | 0.85 | 2.48% | 33.95 | 35.40 | 19918 | 6932.97 | 2.73% | 0.00 |
| 2025-08-05 | 34.33 | 34.25 | 0.01 | 0.03% | 33.90 | 34.50 | 10716 | 3655.97 | 1.47% | 0.00 |
| 2025-08-04 | 34.11 | 34.24 | 0.24 | 0.71% | 33.51 | 34.28 | 14391 | 4889.04 | 1.97% | 0.00 |
| 2025-08-01 | 32.65 | 34.00 | 1.19 | 3.63% | 32.58 | 34.15 | 19372 | 6504.12 | 2.66% | 0.00 |
| 2025-07-31 | 32.84 | 32.81 | 0.06 | 0.18% | 32.60 | 33.38 | 11987 | 3957.18 | 1.64% | 0.00 |
| 2025-07-30 | 33.46 | 32.75 | -0.62 | -1.86% | 32.51 | 33.46 | 9824 | 3231.95 | 1.35% | 0.00 |
| 2025-07-29 | 33.44 | 33.37 | 0.09 | 0.27% | 32.80 | 33.44 | 9439 | 3125.99 | 1.29% | 0.00 |
| 2025-07-28 | 33.92 | 33.28 | -0.14 | -0.42% | 33.01 | 33.92 | 12412 | 4124.68 | 1.70% | 0.00 |
| 2025-07-25 | 32.99 | 33.42 | 0.66 | 2.01% | 32.71 | 33.56 | 13857 | 4599.11 | 1.90% | 0.00 |
| 2025-07-24 | 32.68 | 32.76 | 0.24 | 0.74% | 32.52 | 32.98 | 7181 | 2351.41 | 0.99% | 0.00 |
| 2025-07-23 | 33.00 | 32.52 | -0.32 | -0.97% | 32.44 | 33.00 | 8737 | 2853.41 | 1.20% | 0.00 |
| 2025-07-22 | 33.11 | 32.84 | -0.11 | -0.33% | 32.64 | 33.11 | 8778 | 2885.65 | 1.20% | 0.00 |
| 2025-07-21 | 32.95 | 32.95 | 0.06 | 0.18% | 32.76 | 33.20 | 7440 | 2452.75 | 1.02% | 0.00 |
| 2025-07-18 | 32.98 | 32.89 | 0.09 | 0.27% | 32.52 | 33.10 | 10413 | 3415.84 | 1.43% | 0.00 |
| 2025-07-17 | 32.50 | 32.80 | 0.23 | 0.71% | 32.31 | 32.97 | 10397 | 3398.66 | 1.43% | 0.00 |
| 2025-07-16 | 32.35 | 32.57 | 0.27 | 0.84% | 32.25 | 32.78 | 9668 | 3142.99 | 1.33% | 0.00 |
| 2025-07-15 | 32.24 | 32.30 | 0.02 | 0.06% | 31.52 | 32.34 | 11624 | 3723.56 | 1.59% | 0.00 |
| 2025-07-14 | 32.44 | 32.28 | -0.26 | -0.80% | 32.03 | 32.88 | 9685 | 3130.76 | 1.33% | 0.00 |
| 2025-07-11 | 31.41 | 32.54 | 1.13 | 3.60% | 31.23 | 32.76 | 16047 | 5154.21 | 2.20% | 0.00 |
| 2025-07-10 | 31.40 | 31.41 | 0.01 | 0.03% | 31.06 | 31.64 | 5621 | 1762.12 | 0.77% | 0.00 |
| 2025-07-09 | 31.38 | 31.40 | 0.08 | 0.26% | 31.12 | 31.69 | 7213 | 2269.34 | 0.99% | 0.00 |
| 2025-07-08 | 31.30 | 31.32 | 0.10 | 0.32% | 31.02 | 31.43 | 6055 | 1894.23 | 0.83% | 0.00 |
| 2025-07-07 | 30.96 | 31.22 | 0.42 | 1.36% | 30.66 | 31.30 | 5737 | 1781.30 | 0.79% | 0.00 |
| 2025-07-04 | 31.24 | 30.80 | -0.25 | -0.81% | 30.55 | 31.35 | 7047 | 2175.80 | 0.97% | 0.00 |
| 2025-07-03 | 31.14 | 31.05 | 0.15 | 0.49% | 30.83 | 31.30 | 5054 | 1569.63 | 0.69% | 0.00 |
| 2025-07-02 | 31.33 | 30.90 | -0.43 | -1.37% | 30.75 | 31.48 | 8686 | 2688.59 | 1.19% | 0.00 |
| 2025-07-01 | 31.86 | 31.33 | -0.37 | -1.17% | 31.09 | 31.86 | 7952 | 2497.34 | 1.09% | 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。
