| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.59 | 23.93 | -0.72 | -2.92% | 23.69 | 24.87 | 6281 | 1516.73 | 0.86% | 0.00 |
| 2026-03-25 | 24.42 | 24.65 | 0.35 | 1.44% | 24.29 | 25.08 | 9150 | 2263.37 | 1.26% | 0.00 |
| 2026-03-24 | 23.39 | 24.30 | 1.20 | 5.19% | 23.15 | 24.30 | 9570 | 2274.50 | 1.31% | 0.00 |
| 2026-03-23 | 24.64 | 23.10 | -1.68 | -6.78% | 22.85 | 24.64 | 14067 | 3340.07 | 1.93% | 0.00 |
| 2026-03-20 | 26.09 | 24.78 | -1.31 | -5.02% | 24.73 | 26.35 | 12865 | 3256.84 | 1.76% | 0.00 |
| 2026-03-19 | 26.23 | 26.09 | -0.54 | -2.03% | 26.00 | 26.47 | 6672 | 1746.27 | 0.92% | 0.00 |
| 2026-03-18 | 25.87 | 26.63 | 0.79 | 3.06% | 25.67 | 26.69 | 7302 | 1912.26 | 1.00% | 0.00 |
| 2026-03-17 | 26.51 | 25.84 | -0.67 | -2.53% | 25.74 | 26.65 | 11001 | 2885.85 | 1.51% | 0.00 |
| 2026-03-16 | 26.88 | 26.51 | -0.55 | -2.03% | 26.23 | 27.09 | 18765 | 4970.84 | 2.57% | 0.00 |
| 2026-03-13 | 27.36 | 27.06 | -0.31 | -1.13% | 26.88 | 27.65 | 8517 | 2324.17 | 1.17% | 0.00 |
| 2026-03-12 | 27.90 | 27.37 | -0.63 | -2.25% | 27.07 | 28.11 | 7898 | 2175.99 | 1.08% | 0.00 |
| 2026-03-11 | 28.42 | 28.00 | -0.42 | -1.48% | 27.86 | 28.69 | 6325 | 1782.81 | 0.87% | 0.00 |
| 2026-03-10 | 27.46 | 28.42 | 0.95 | 3.46% | 27.46 | 28.55 | 8761 | 2470.30 | 1.20% | 5.40 |
| 2026-03-09 | 27.52 | 27.47 | 0.00 | 0.00% | 26.89 | 27.68 | 9140 | 2493.65 | 1.25% | 0.00 |
| 2026-03-06 | 26.53 | 27.47 | 0.84 | 3.15% | 26.51 | 27.76 | 8239 | 2256.10 | 1.13% | 0.00 |
| 2026-03-05 | 26.51 | 26.63 | 0.50 | 1.91% | 26.38 | 27.13 | 9237 | 2477.61 | 1.27% | 0.00 |
| 2026-03-04 | 26.49 | 26.13 | -0.54 | -2.02% | 25.86 | 26.66 | 12500 | 3276.70 | 1.71% | 0.00 |
| 2026-03-03 | 27.60 | 26.67 | -1.10 | -3.96% | 26.56 | 28.00 | 12218 | 3329.22 | 1.68% | 0.00 |
| 2026-03-02 | 28.20 | 27.77 | -1.81 | -6.12% | 27.77 | 28.97 | 14743 | 4147.55 | 2.02% | 0.00 |
| 2026-02-27 | 29.57 | 29.58 | 0.02 | 0.07% | 29.28 | 29.78 | 6501 | 1917.21 | 0.89% | 0.00 |
| 2026-02-26 | 30.36 | 29.56 | -0.88 | -2.89% | 29.48 | 30.50 | 8091 | 2406.09 | 1.11% | 0.00 |
| 2026-02-25 | 30.00 | 30.44 | 0.44 | 1.47% | 30.00 | 30.56 | 6537 | 1984.28 | 0.90% | 0.00 |
| 2026-02-24 | 30.41 | 30.00 | -0.11 | -0.37% | 30.00 | 30.97 | 9728 | 2960.52 | 1.33% | 0.00 |
| 2026-02-13 | 30.40 | 30.11 | -0.35 | -1.15% | 29.70 | 30.79 | 7691 | 2335.19 | 1.06% | 0.00 |
| 2026-02-12 | 29.89 | 30.46 | 0.57 | 1.91% | 29.45 | 30.68 | 12195 | 3692.67 | 1.67% | 0.00 |
| 2026-02-11 | 30.05 | 29.89 | -0.01 | -0.03% | 29.75 | 30.18 | 7844 | 2350.68 | 1.08% | 0.00 |
| 2026-02-10 | 29.80 | 29.90 | 0.10 | 0.34% | 29.53 | 30.13 | 8438 | 2521.51 | 1.16% | 0.00 |
| 2026-02-09 | 28.88 | 29.80 | 1.10 | 3.83% | 28.88 | 29.80 | 8014 | 2370.43 | 1.10% | 0.00 |
| 2026-02-06 | 28.73 | 28.70 | -0.03 | -0.10% | 28.39 | 29.40 | 6995 | 2023.96 | 0.96% | 0.00 |
| 2026-02-05 | 28.81 | 28.73 | 0.07 | 0.24% | 28.53 | 29.20 | 7877 | 2268.54 | 1.08% | 0.00 |
| 2026-02-04 | 29.19 | 28.66 | -0.53 | -1.82% | 28.53 | 29.32 | 7444 | 2147.51 | 1.02% | 0.00 |
| 2026-02-03 | 28.80 | 29.19 | 0.57 | 1.99% | 28.64 | 29.43 | 10862 | 3168.16 | 1.49% | 0.00 |
| 2026-02-02 | 28.91 | 28.62 | -0.20 | -0.69% | 28.57 | 29.67 | 18383 | 5363.58 | 2.52% | 0.00 |
| 2026-01-30 | 28.41 | 28.82 | 0.12 | 0.42% | 27.59 | 28.88 | 17123 | 4861.44 | 2.35% | 0.00 |
| 2026-01-29 | 27.98 | 28.70 | 0.70 | 2.50% | 27.60 | 30.30 | 28083 | 8195.87 | 3.85% | 0.00 |
| 2026-01-28 | 28.78 | 28.00 | -0.82 | -2.85% | 27.92 | 28.96 | 12832 | 3639.31 | 1.76% | 0.00 |
| 2026-01-27 | 29.00 | 28.82 | -0.92 | -3.09% | 27.80 | 29.37 | 23109 | 6566.36 | 3.17% | 0.00 |
| 2026-01-26 | 30.30 | 29.74 | -0.56 | -1.85% | 29.21 | 30.45 | 12040 | 3572.05 | 1.65% | 0.00 |
| 2026-01-23 | 30.44 | 30.30 | 0.01 | 0.03% | 30.00 | 30.53 | 9765 | 2953.46 | 1.34% | 0.00 |
| 2026-01-22 | 29.85 | 30.29 | 0.29 | 0.97% | 29.73 | 30.72 | 7784 | 2357.90 | 1.07% | 0.00 |
| 2026-01-21 | 29.64 | 30.00 | 0.36 | 1.21% | 29.30 | 30.00 | 10025 | 2984.45 | 1.38% | 0.00 |
| 2026-01-20 | 29.83 | 29.64 | -0.05 | -0.17% | 29.28 | 30.33 | 9209 | 2746.52 | 1.26% | 0.00 |
| 2026-01-19 | 29.71 | 29.69 | -0.16 | -0.54% | 29.62 | 30.16 | 9621 | 2871.62 | 1.32% | 0.00 |
| 2026-01-16 | 30.36 | 29.85 | -0.36 | -1.19% | 29.66 | 30.75 | 10057 | 3022.50 | 1.38% | 0.00 |
| 2026-01-15 | 30.55 | 30.21 | -0.44 | -1.44% | 30.02 | 30.65 | 11277 | 3405.94 | 1.55% | 0.00 |
| 2026-01-14 | 30.10 | 30.65 | 0.59 | 1.96% | 30.10 | 31.49 | 21815 | 6722.53 | 2.99% | 0.00 |
| 2026-01-13 | 30.39 | 30.06 | -0.33 | -1.09% | 29.82 | 30.96 | 15827 | 4794.38 | 2.17% | 0.00 |
| 2026-01-12 | 29.33 | 30.39 | 1.24 | 4.25% | 29.22 | 30.45 | 15815 | 4738.80 | 2.17% | 0.00 |
| 2026-01-09 | 28.54 | 29.15 | 0.90 | 3.19% | 28.25 | 29.30 | 13753 | 3954.31 | 1.89% | 0.00 |
| 2026-01-08 | 27.76 | 28.25 | 0.50 | 1.80% | 27.60 | 28.56 | 12596 | 3544.35 | 1.73% | 0.00 |
| 2026-01-07 | 28.01 | 27.75 | -0.29 | -1.03% | 27.42 | 28.13 | 7877 | 2181.78 | 1.08% | 0.00 |
| 2026-01-06 | 28.31 | 28.04 | -0.13 | -0.46% | 27.88 | 28.37 | 8636 | 2426.79 | 1.18% | 0.00 |
| 2026-01-05 | 27.55 | 28.17 | 0.67 | 2.44% | 27.08 | 28.25 | 10607 | 2958.05 | 1.46% | 0.00 |
| 2025-12-31 | 27.39 | 27.50 | 0.00 | 0.00% | 27.07 | 27.66 | 8618 | 2356.59 | 1.18% | 0.00 |
| 2025-12-30 | 27.15 | 27.50 | 0.35 | 1.29% | 26.90 | 27.59 | 11686 | 3192.50 | 1.60% | 0.00 |
| 2025-12-29 | 27.12 | 27.15 | 0.10 | 0.37% | 26.88 | 27.25 | 5664 | 1534.44 | 0.78% | 0.00 |
| 2025-12-26 | 27.33 | 27.05 | -0.16 | -0.59% | 26.90 | 27.46 | 6835 | 1858.41 | 0.94% | 0.00 |
| 2025-12-25 | 27.34 | 27.21 | 0.11 | 0.41% | 26.96 | 27.34 | 5814 | 1577.40 | 0.80% | 0.00 |
| 2025-12-24 | 26.84 | 27.10 | 0.35 | 1.31% | 26.46 | 27.39 | 5859 | 1583.15 | 0.80% | 0.00 |
| 2025-12-23 | 27.19 | 26.75 | -0.38 | -1.40% | 26.41 | 27.19 | 7824 | 2085.96 | 1.07% | 0.00 |
| 2025-12-22 | 27.40 | 27.13 | -0.12 | -0.44% | 26.97 | 27.53 | 6619 | 1805.72 | 0.91% | 0.00 |
| 2025-12-19 | 27.03 | 27.25 | 0.38 | 1.41% | 26.81 | 27.28 | 6867 | 1855.22 | 0.94% | 0.00 |
| 2025-12-18 | 26.35 | 26.87 | 0.52 | 1.97% | 26.00 | 27.28 | 7619 | 2047.77 | 1.05% | 0.00 |
| 2025-12-17 | 26.34 | 26.35 | -0.05 | -0.19% | 25.75 | 26.55 | 7369 | 1921.17 | 1.01% | 0.00 |
| 2025-12-16 | 26.51 | 26.40 | -0.17 | -0.64% | 26.06 | 26.70 | 4648 | 1223.71 | 0.64% | 0.00 |
| 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 |
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。
