| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 26.76 | 26.57 | -0.26 | -0.97% | 26.23 | 27.26 | 8321 | 2212.10 | 1.14% | 0.00 |
| 2025-12-12 | 27.20 | 26.83 | -0.24 | -0.89% | 26.80 | 27.44 | 6297 | 1704.68 | 0.86% | 0.00 |
| 2025-12-11 | 27.76 | 27.07 | -0.69 | -2.49% | 27.05 | 27.96 | 8259 | 2261.13 | 1.13% | 0.00 |
| 2025-12-10 | 28.06 | 27.76 | -0.40 | -1.42% | 27.58 | 28.50 | 5222 | 1453.86 | 0.72% | 0.00 |
| 2025-12-09 | 28.98 | 28.16 | -0.44 | -1.54% | 28.16 | 28.99 | 4533 | 1289.52 | 0.62% | 0.00 |
| 2025-12-08 | 28.44 | 28.60 | 0.22 | 0.78% | 28.44 | 28.90 | 6294 | 1806.98 | 0.86% | 0.00 |
| 2025-12-05 | 27.69 | 28.38 | 0.58 | 2.09% | 27.53 | 28.55 | 6815 | 1912.87 | 0.93% | 0.00 |
| 2025-12-04 | 28.44 | 27.80 | -0.55 | -1.94% | 27.69 | 28.66 | 8066 | 2258.95 | 1.11% | 0.00 |
| 2025-12-03 | 29.07 | 28.35 | -0.72 | -2.48% | 28.07 | 29.21 | 9609 | 2725.77 | 1.32% | 0.00 |
| 2025-12-02 | 29.68 | 29.07 | -0.62 | -2.09% | 28.78 | 29.68 | 10346 | 3006.76 | 1.42% | 0.00 |
| 2025-12-01 | 30.12 | 29.69 | -0.29 | -0.97% | 29.54 | 30.18 | 7873 | 2347.56 | 1.08% | 0.00 |
| 2025-11-28 | 29.66 | 29.98 | 0.27 | 0.91% | 29.39 | 30.05 | 6885 | 2048.36 | 0.94% | 0.00 |
| 2025-11-27 | 29.79 | 29.71 | 0.27 | 0.92% | 29.24 | 29.80 | 7200 | 2132.18 | 0.99% | 0.00 |
| 2025-11-26 | 30.25 | 29.44 | -0.69 | -2.29% | 29.38 | 30.79 | 9411 | 2823.40 | 1.29% | 0.00 |
| 2025-11-25 | 29.81 | 30.13 | 0.41 | 1.38% | 29.81 | 30.56 | 9423 | 2852.81 | 1.29% | 0.00 |
| 2025-11-24 | 29.27 | 29.72 | 0.56 | 1.92% | 28.40 | 30.15 | 14068 | 4106.19 | 1.93% | 0.00 |
| 2025-11-21 | 29.81 | 29.16 | -0.94 | -3.12% | 28.63 | 30.58 | 11237 | 3294.19 | 1.54% | 0.00 |
| 2025-11-20 | 30.50 | 30.10 | -0.19 | -0.63% | 29.80 | 30.87 | 10035 | 3036.38 | 1.38% | 0.00 |
| 2025-11-19 | 32.01 | 30.29 | -1.50 | -4.72% | 30.16 | 32.01 | 14623 | 4491.70 | 2.01% | 0.00 |
| 2025-11-18 | 30.82 | 31.79 | 1.27 | 4.16% | 30.41 | 32.30 | 26998 | 8591.37 | 3.70% | 0.00 |
| 2025-11-17 | 30.11 | 30.52 | 0.25 | 0.83% | 29.98 | 30.71 | 8344 | 2544.93 | 1.14% | 0.00 |
| 2025-11-14 | 30.19 | 30.27 | -0.09 | -0.30% | 30.19 | 30.53 | 9499 | 2888.15 | 1.30% | 0.00 |
| 2025-11-13 | 30.60 | 30.36 | 0.03 | 0.10% | 30.07 | 30.60 | 6885 | 2087.22 | 0.94% | 0.00 |
| 2025-11-12 | 30.80 | 30.33 | -0.56 | -1.81% | 30.33 | 31.09 | 7496 | 2292.18 | 1.03% | 0.00 |
| 2025-11-11 | 30.96 | 30.89 | -0.07 | -0.23% | 30.81 | 31.18 | 8807 | 2727.37 | 1.21% | 0.00 |
| 2025-11-10 | 30.46 | 30.96 | 0.48 | 1.57% | 30.46 | 31.16 | 10231 | 3161.23 | 1.40% | 0.00 |
| 2025-11-07 | 30.61 | 30.48 | -0.13 | -0.42% | 30.21 | 30.75 | 5740 | 1747.55 | 0.79% | 0.00 |
| 2025-11-06 | 30.38 | 30.61 | 0.15 | 0.49% | 30.16 | 30.83 | 9586 | 2919.52 | 1.32% | 0.00 |
| 2025-11-05 | 30.26 | 30.46 | -0.03 | -0.10% | 30.12 | 30.98 | 13287 | 4064.32 | 1.82% | 0.00 |
| 2025-11-04 | 30.64 | 30.49 | -0.20 | -0.65% | 30.10 | 30.86 | 7585 | 2306.20 | 1.04% | 0.00 |
| 2025-11-03 | 30.50 | 30.69 | 0.62 | 2.06% | 29.70 | 30.98 | 14628 | 4447.67 | 2.01% | 0.00 |
| 2025-10-31 | 29.12 | 30.07 | 0.85 | 2.91% | 29.12 | 30.38 | 16937 | 5085.64 | 2.32% | 0.00 |
| 2025-10-30 | 29.36 | 29.22 | -0.14 | -0.48% | 29.12 | 29.78 | 13990 | 4117.56 | 1.92% | 0.00 |
| 2025-10-29 | 30.28 | 29.36 | -0.92 | -3.04% | 29.08 | 30.40 | 23014 | 6784.54 | 3.16% | 0.00 |
| 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 |
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。
