| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 78.23 | 75.99 | -2.51 | -3.20% | 74.68 | 78.23 | 26797 | 20291.01 | 3.60% | 0.00 |
| 2026-02-03 | 78.20 | 78.50 | 0.67 | 0.86% | 76.50 | 78.96 | 27228 | 21155.62 | 3.66% | 14.00 |
| 2026-02-02 | 76.97 | 77.83 | 1.23 | 1.61% | 76.68 | 80.21 | 33406 | 26252.70 | 4.49% | 0.00 |
| 2026-01-30 | 76.16 | 76.60 | 0.52 | 0.68% | 73.91 | 78.20 | 22114 | 16802.03 | 2.97% | 0.00 |
| 2026-01-29 | 79.95 | 76.08 | -3.52 | -4.42% | 76.03 | 80.50 | 23020 | 17918.59 | 3.09% | 0.00 |
| 2026-01-28 | 79.91 | 79.60 | -0.45 | -0.56% | 78.50 | 82.28 | 23083 | 18555.48 | 3.10% | 0.00 |
| 2026-01-27 | 77.55 | 80.05 | 2.39 | 3.08% | 74.88 | 80.37 | 28469 | 22173.29 | 3.83% | 10.00 |
| 2026-01-26 | 80.66 | 77.66 | -3.47 | -4.28% | 76.85 | 81.55 | 26483 | 20719.96 | 3.56% | 0.00 |
| 2026-01-23 | 81.26 | 81.13 | -0.13 | -0.16% | 79.00 | 82.48 | 22731 | 18243.28 | 3.06% | 9.88 |
| 2026-01-22 | 81.61 | 81.26 | 0.54 | 0.67% | 80.00 | 84.44 | 23162 | 18801.45 | 3.11% | 0.00 |
| 2026-01-21 | 77.00 | 80.72 | 3.48 | 4.51% | 76.51 | 81.77 | 35108 | 28262.23 | 4.72% | 10.00 |
| 2026-01-20 | 78.82 | 77.24 | -1.13 | -1.44% | 76.48 | 79.40 | 24635 | 19115.04 | 3.31% | 0.00 |
| 2026-01-19 | 80.49 | 78.37 | -2.13 | -2.65% | 78.05 | 80.49 | 21537 | 16956.91 | 2.90% | 0.00 |
| 2026-01-16 | 79.83 | 80.50 | 1.09 | 1.37% | 78.44 | 80.80 | 25989 | 20728.41 | 3.49% | 22.00 |
| 2026-01-15 | 78.28 | 79.41 | 0.40 | 0.51% | 77.10 | 79.70 | 25250 | 19851.77 | 3.39% | 0.00 |
| 2026-01-14 | 79.15 | 79.01 | 0.64 | 0.82% | 77.66 | 80.78 | 32713 | 25914.96 | 4.40% | 0.00 |
| 2026-01-13 | 82.58 | 78.37 | -4.45 | -5.37% | 78.20 | 83.18 | 35920 | 28898.20 | 4.83% | 0.00 |
| 2026-01-12 | 83.37 | 82.82 | 0.42 | 0.51% | 81.35 | 83.48 | 25089 | 20706.26 | 3.37% | 0.00 |
| 2026-01-09 | 81.81 | 82.40 | 0.17 | 0.21% | 80.85 | 83.12 | 22755 | 18712.62 | 3.06% | 0.00 |
| 2026-01-08 | 84.08 | 82.23 | -1.77 | -2.11% | 81.88 | 84.58 | 27952 | 23216.94 | 3.76% | 0.00 |
| 2026-01-07 | 78.83 | 84.00 | 5.41 | 6.88% | 78.03 | 85.58 | 57370 | 47231.52 | 7.71% | 5.02 |
| 2026-01-06 | 77.57 | 78.59 | 0.69 | 0.89% | 76.51 | 78.80 | 27133 | 21123.81 | 3.65% | 10.00 |
| 2026-01-05 | 74.85 | 77.90 | 3.59 | 4.83% | 74.59 | 79.00 | 36190 | 28053.60 | 4.87% | 0.00 |
| 2025-12-31 | 75.10 | 74.31 | -1.02 | -1.35% | 73.82 | 75.60 | 14567 | 10852.31 | 1.96% | 0.00 |
| 2025-12-30 | 74.65 | 75.33 | 1.64 | 2.23% | 73.95 | 76.33 | 27472 | 20667.36 | 3.69% | 0.00 |
| 2025-12-29 | 74.00 | 73.69 | -0.26 | -0.35% | 73.15 | 74.88 | 19111 | 14133.62 | 2.57% | 0.00 |
| 2025-12-26 | 74.88 | 73.95 | -0.93 | -1.24% | 73.70 | 75.60 | 18408 | 13685.18 | 2.47% | 0.00 |
| 2025-12-25 | 74.42 | 74.88 | 0.46 | 0.62% | 73.37 | 75.20 | 16625 | 12369.61 | 2.23% | 0.00 |
| 2025-12-24 | 73.10 | 74.42 | 1.12 | 1.53% | 72.60 | 75.68 | 24529 | 18217.21 | 3.30% | 0.00 |
| 2025-12-23 | 74.47 | 73.30 | -1.20 | -1.61% | 73.05 | 75.47 | 24287 | 18009.99 | 3.27% | 0.00 |
| 2025-12-22 | 69.21 | 74.50 | 5.95 | 8.68% | 69.03 | 76.50 | 58567 | 43079.76 | 7.87% | 5.71 |
| 2025-12-19 | 69.34 | 68.55 | -0.36 | -0.52% | 68.51 | 69.79 | 12521 | 8662.08 | 1.68% | 0.00 |
| 2025-12-18 | 69.57 | 68.91 | -1.49 | -2.12% | 68.90 | 70.45 | 13396 | 9314.15 | 1.80% | 0.00 |
| 2025-12-17 | 68.80 | 70.40 | 1.07 | 1.54% | 68.02 | 70.58 | 16506 | 11459.49 | 2.22% | 0.00 |
| 2025-12-16 | 69.05 | 69.33 | -0.40 | -0.57% | 68.68 | 70.87 | 17299 | 11975.34 | 2.33% | 0.00 |
| 2025-12-15 | 72.45 | 69.73 | -2.72 | -3.75% | 69.65 | 72.45 | 19978 | 14107.88 | 2.69% | 0.00 |
| 2025-12-12 | 71.05 | 72.45 | 0.82 | 1.14% | 69.62 | 72.65 | 27725 | 19726.12 | 3.73% | 0.00 |
| 2025-12-11 | 73.95 | 71.63 | -2.15 | -2.91% | 71.60 | 73.95 | 17320 | 12561.26 | 2.33% | 0.00 |
| 2025-12-10 | 74.04 | 73.78 | -0.71 | -0.95% | 72.59 | 74.93 | 25450 | 18684.51 | 3.42% | 0.00 |
| 2025-12-09 | 74.38 | 74.49 | -0.64 | -0.85% | 74.35 | 76.58 | 29067 | 21910.15 | 3.91% | 0.00 |
| 2025-12-08 | 75.68 | 75.13 | -1.06 | -1.39% | 74.50 | 75.82 | 32413 | 24374.40 | 4.36% | 0.00 |
| 2025-12-05 | 77.50 | 76.19 | 0.73 | 0.97% | 73.36 | 78.66 | 56105 | 42300.09 | 7.54% | 5.00 |
| 2025-12-04 | 74.36 | 75.46 | 2.33 | 3.19% | 72.29 | 76.68 | 49427 | 36970.79 | 6.65% | 0.00 |
| 2025-12-03 | 72.69 | 73.13 | 0.06 | 0.08% | 72.40 | 74.74 | 31941 | 23498.24 | 4.29% | 0.00 |
| 2025-12-02 | 73.20 | 73.07 | -0.68 | -0.92% | 71.80 | 73.58 | 23854 | 17321.70 | 3.21% | 0.00 |
| 2025-12-01 | 72.40 | 73.75 | 1.49 | 2.06% | 71.18 | 74.29 | 38363 | 28094.18 | 5.16% | 0.00 |
| 2025-11-28 | 72.29 | 72.26 | 0.56 | 0.78% | 70.55 | 73.20 | 29389 | 21169.48 | 3.95% | 0.00 |
| 2025-11-27 | 72.90 | 71.70 | -1.16 | -1.59% | 71.43 | 74.93 | 35383 | 25776.23 | 4.76% | 0.00 |
| 2025-11-26 | 71.30 | 72.86 | 1.55 | 2.17% | 70.72 | 73.97 | 41651 | 30306.60 | 5.60% | 0.00 |
| 2025-11-25 | 70.02 | 71.31 | 2.09 | 3.02% | 70.02 | 73.73 | 50391 | 36366.50 | 6.77% | 0.00 |
| 2025-11-24 | 67.48 | 69.22 | 2.02 | 3.01% | 66.60 | 69.99 | 43319 | 29757.05 | 5.82% | 13.00 |
| 2025-11-21 | 69.99 | 67.20 | -6.34 | -8.62% | 67.10 | 71.97 | 80030 | 55074.49 | 10.76% | 0.00 |
| 2025-11-20 | 75.45 | 73.54 | -1.61 | -2.14% | 73.04 | 76.55 | 55710 | 41451.38 | 7.49% | 0.00 |
| 2025-11-19 | 77.50 | 75.15 | -4.71 | -5.90% | 75.00 | 78.89 | 117358 | 89597.40 | 15.78% | 0.00 |
| 2025-11-18 | 70.99 | 79.86 | 13.31 | 20.00% | 70.00 | 79.86 | 146815 | 113614.07 | 19.74% | 0.00 |
| 2025-11-17 | 66.21 | 66.55 | 0.35 | 0.53% | 65.61 | 66.80 | 11116 | 7361.84 | 1.49% | 0.00 |
| 2025-11-14 | 68.30 | 66.20 | -3.40 | -4.89% | 66.20 | 68.95 | 21127 | 14241.03 | 2.84% | 0.00 |
| 2025-11-13 | 67.60 | 69.60 | 1.68 | 2.47% | 67.60 | 70.99 | 20298 | 14189.62 | 2.73% | 0.00 |
| 2025-11-12 | 70.90 | 67.92 | -3.20 | -4.50% | 67.50 | 70.90 | 23173 | 15973.02 | 3.12% | 0.00 |
| 2025-11-11 | 71.20 | 71.12 | 0.09 | 0.13% | 70.07 | 73.30 | 19441 | 13921.72 | 2.61% | 0.00 |
| 2025-11-10 | 71.45 | 71.03 | -0.31 | -0.43% | 69.85 | 71.99 | 21833 | 15465.12 | 2.94% | 6.00 |
| 2025-11-07 | 72.60 | 71.34 | -0.59 | -0.82% | 71.33 | 74.05 | 31435 | 22867.45 | 4.23% | 0.00 |
| 2025-11-06 | 69.80 | 71.93 | 2.65 | 3.83% | 69.30 | 72.63 | 29345 | 20958.68 | 3.95% | 15.00 |
| 2025-11-05 | 70.03 | 69.28 | -1.72 | -2.42% | 68.63 | 70.28 | 20700 | 14354.28 | 2.78% | 0.00 |
| 2025-11-04 | 71.67 | 71.00 | -0.53 | -0.74% | 69.95 | 72.16 | 24279 | 17252.83 | 3.26% | 0.00 |
| 2025-11-03 | 70.01 | 71.53 | 1.23 | 1.75% | 69.05 | 72.32 | 31096 | 22113.47 | 4.18% | 0.00 |
| 2025-10-31 | 71.00 | 70.30 | -0.66 | -0.93% | 68.93 | 71.71 | 35721 | 24982.57 | 4.80% | 0.00 |
| 2025-10-30 | 70.70 | 70.96 | 2.68 | 3.93% | 70.09 | 73.50 | 52340 | 37697.90 | 7.04% | 0.00 |
| 2025-10-29 | 68.10 | 68.28 | 0.10 | 0.15% | 67.68 | 68.90 | 12246 | 8353.62 | 1.65% | 0.00 |
| 2025-10-28 | 68.30 | 68.18 | -0.48 | -0.70% | 68.06 | 69.50 | 12021 | 8256.99 | 1.62% | 0.00 |
| 2025-10-27 | 68.90 | 68.66 | 0.76 | 1.12% | 67.46 | 69.14 | 17522 | 11963.82 | 2.36% | 10.00 |
| 2025-10-24 | 66.68 | 67.90 | 1.88 | 2.85% | 66.29 | 67.95 | 15288 | 10304.57 | 2.06% | 18.92 |
| 2025-10-23 | 66.33 | 66.02 | -0.58 | -0.87% | 63.58 | 66.95 | 17449 | 11304.54 | 2.35% | 0.00 |
| 2025-10-22 | 67.19 | 66.60 | -0.59 | -0.88% | 66.48 | 68.55 | 14603 | 9852.29 | 1.96% | 0.00 |
| 2025-10-21 | 65.84 | 67.19 | 1.13 | 1.71% | 65.84 | 67.60 | 15431 | 10327.66 | 2.07% | 0.00 |
| 2025-10-20 | 65.89 | 66.06 | 1.06 | 1.63% | 65.40 | 66.58 | 14963 | 9874.65 | 2.01% | 9.68 |
| 2025-10-17 | 68.00 | 65.00 | -2.99 | -4.40% | 64.97 | 68.70 | 25309 | 16669.87 | 3.40% | 0.00 |
| 2025-10-16 | 70.34 | 67.99 | -2.45 | -3.48% | 67.79 | 70.34 | 17787 | 12297.52 | 2.39% | 0.00 |
| 2025-10-15 | 70.08 | 70.44 | 0.44 | 0.63% | 68.85 | 70.77 | 17592 | 12294.17 | 2.37% | 2.00 |
| 2025-10-14 | 73.90 | 70.00 | -3.36 | -4.58% | 68.69 | 74.46 | 37463 | 26804.47 | 5.04% | 0.00 |
龙迅股份(688486)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。
