| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 17.80 | 18.14 | 0.34 | 1.91% | 17.70 | 18.46 | 3927302 | 708666.31 | 12.18% |
| 2025-08-15 | 18.11 | 17.80 | -0.33 | -1.82% | 17.65 | 18.35 | 4101829 | 734259.94 | 12.72% |
| 2025-08-14 | 18.11 | 18.13 | 0.63 | 3.60% | 17.50 | 19.16 | 6643690 | 1210304.88 | 20.60% |
| 2025-08-13 | 15.79 | 17.50 | 1.59 | 9.99% | 15.66 | 17.50 | 5501512 | 927692.00 | 17.06% |
| 2025-08-12 | 15.00 | 15.91 | 0.89 | 5.93% | 14.88 | 16.52 | 4009770 | 640494.62 | 12.43% |
| 2025-08-11 | 14.91 | 15.02 | 0.06 | 0.40% | 14.89 | 15.08 | 494598 | 74271.66 | 1.53% |
| 2025-08-08 | 15.25 | 14.96 | -0.36 | -2.35% | 14.92 | 15.26 | 808885 | 121637.89 | 2.51% |
| 2025-08-07 | 15.32 | 15.32 | 0.00 | 0.00% | 15.20 | 15.55 | 873548 | 134024.53 | 2.71% |
| 2025-08-06 | 15.06 | 15.32 | 0.24 | 1.59% | 15.00 | 15.36 | 979154 | 149233.81 | 3.04% |
| 2025-08-05 | 15.00 | 15.08 | 0.03 | 0.20% | 14.95 | 15.15 | 564312 | 84878.80 | 1.75% |
| 2025-08-04 | 14.86 | 15.05 | 0.06 | 0.40% | 14.82 | 15.08 | 488153 | 73221.79 | 1.51% |
| 2025-08-01 | 15.10 | 14.99 | -0.09 | -0.60% | 14.78 | 15.34 | 893920 | 134334.17 | 2.77% |
| 2025-07-31 | 14.94 | 15.08 | 0.08 | 0.53% | 14.94 | 15.36 | 1056835 | 160058.88 | 3.28% |
| 2025-07-30 | 15.22 | 15.00 | -0.26 | -1.70% | 14.88 | 15.23 | 597531 | 89992.02 | 1.85% |
| 2025-07-29 | 15.15 | 15.26 | 0.05 | 0.33% | 15.09 | 15.28 | 574577 | 87347.31 | 1.78% |
| 2025-07-28 | 15.43 | 15.21 | -0.10 | -0.65% | 15.11 | 15.45 | 716524 | 108844.38 | 2.22% |
| 2025-07-25 | 15.05 | 15.31 | 0.27 | 1.80% | 14.96 | 15.31 | 1105071 | 167532.70 | 3.43% |
| 2025-07-24 | 14.75 | 15.04 | 0.30 | 2.04% | 14.75 | 15.04 | 673662 | 100716.21 | 2.09% |
| 2025-07-23 | 14.82 | 14.74 | -0.11 | -0.74% | 14.72 | 14.94 | 518096 | 76889.12 | 1.61% |
| 2025-07-22 | 14.94 | 14.85 | -0.15 | -1.00% | 14.77 | 14.96 | 607104 | 90267.82 | 1.88% |
| 2025-07-21 | 14.94 | 15.00 | -0.02 | -0.13% | 14.88 | 15.08 | 620984 | 92991.28 | 1.93% |
| 2025-07-18 | 14.93 | 15.02 | 0.03 | 0.20% | 14.90 | 15.16 | 743572 | 111874.27 | 2.31% |
| 2025-07-17 | 14.71 | 14.99 | 0.03 | 0.20% | 14.68 | 15.10 | 927383 | 138039.91 | 2.88% |
| 2025-07-16 | 14.78 | 14.96 | 0.33 | 2.26% | 14.73 | 15.30 | 1525838 | 229704.67 | 4.73% |
| 2025-07-15 | 14.58 | 14.63 | 0.14 | 0.97% | 14.40 | 14.72 | 754244 | 109746.57 | 2.34% |
| 2025-07-14 | 14.57 | 14.49 | -0.07 | -0.48% | 14.44 | 14.61 | 320587 | 46438.26 | 0.99% |
| 2025-07-11 | 14.36 | 14.56 | 0.21 | 1.46% | 14.29 | 14.69 | 686624 | 99718.32 | 2.13% |
| 2025-07-10 | 14.33 | 14.35 | 0.02 | 0.14% | 14.27 | 14.41 | 291580 | 41790.36 | 0.90% |
| 2025-07-09 | 14.44 | 14.33 | -0.12 | -0.83% | 14.31 | 14.49 | 348110 | 50209.02 | 1.08% |
| 2025-07-08 | 14.25 | 14.45 | 0.16 | 1.12% | 14.23 | 14.46 | 377147 | 54360.82 | 1.17% |
| 2025-07-07 | 14.33 | 14.29 | -0.05 | -0.35% | 14.25 | 14.34 | 258404 | 36897.16 | 0.80% |
| 2025-07-04 | 14.40 | 14.34 | -0.11 | -0.76% | 14.31 | 14.54 | 393214 | 56596.40 | 1.22% |
| 2025-07-03 | 14.45 | 14.45 | 0.03 | 0.21% | 14.39 | 14.60 | 329190 | 47612.85 | 1.02% |
| 2025-07-02 | 14.62 | 14.42 | -0.27 | -1.84% | 14.37 | 14.64 | 497012 | 71932.43 | 1.54% |
| 2025-07-01 | 14.80 | 14.69 | -0.11 | -0.74% | 14.56 | 14.88 | 589392 | 86477.29 | 1.83% |
| 2025-06-30 | 14.59 | 14.80 | 0.17 | 1.16% | 14.59 | 14.96 | 744554 | 109737.36 | 2.31% |
| 2025-06-27 | 14.89 | 14.63 | 0.09 | 0.62% | 14.61 | 14.99 | 903034 | 133368.89 | 2.80% |
| 2025-06-26 | 14.61 | 14.54 | -0.06 | -0.41% | 14.53 | 14.86 | 776454 | 114076.88 | 2.41% |
| 2025-06-25 | 14.43 | 14.60 | 0.18 | 1.25% | 14.36 | 14.63 | 707878 | 102782.47 | 2.19% |
| 2025-06-24 | 14.28 | 14.42 | 0.18 | 1.26% | 14.20 | 14.47 | 482743 | 69456.80 | 1.50% |
| 2025-06-23 | 13.81 | 14.24 | 0.27 | 1.93% | 13.76 | 14.38 | 460585 | 65156.63 | 1.43% |
| 2025-06-20 | 14.20 | 13.97 | -0.25 | -1.76% | 13.90 | 14.26 | 416330 | 58517.42 | 1.29% |
| 2025-06-19 | 14.39 | 14.22 | -0.23 | -1.59% | 14.19 | 14.43 | 450632 | 64444.53 | 1.40% |
| 2025-06-18 | 14.37 | 14.45 | 0.08 | 0.56% | 14.31 | 14.62 | 429355 | 62145.87 | 1.33% |
| 2025-06-17 | 14.41 | 14.37 | -0.06 | -0.42% | 14.34 | 14.45 | 276653 | 39764.23 | 0.86% |
| 2025-06-16 | 14.40 | 14.43 | 0.04 | 0.28% | 14.33 | 14.49 | 358771 | 51690.14 | 1.11% |
| 2025-06-13 | 14.54 | 14.39 | -0.22 | -1.51% | 14.37 | 14.61 | 496772 | 71756.73 | 1.54% |
| 2025-06-12 | 14.69 | 14.61 | -0.14 | -0.95% | 14.60 | 14.76 | 399587 | 58564.52 | 1.24% |
| 2025-06-11 | 14.74 | 14.75 | -0.07 | -0.47% | 14.71 | 14.87 | 453844 | 67080.05 | 1.41% |
| 2025-06-10 | 15.10 | 14.82 | -0.22 | -1.46% | 14.53 | 15.13 | 904534 | 133827.59 | 2.80% |
| 2025-06-09 | 14.70 | 15.04 | 0.24 | 1.62% | 14.70 | 15.14 | 843517 | 125992.09 | 2.62% |
| 2025-06-06 | 14.74 | 14.80 | 0.05 | 0.34% | 14.63 | 14.95 | 643539 | 95002.88 | 2.00% |
| 2025-06-05 | 14.53 | 14.75 | 0.16 | 1.10% | 14.50 | 14.78 | 641501 | 94087.66 | 1.99% |
| 2025-06-04 | 14.56 | 14.59 | 0.07 | 0.48% | 14.50 | 14.72 | 523370 | 76401.74 | 1.62% |
| 2025-06-03 | 14.49 | 14.52 | -0.04 | -0.27% | 14.45 | 14.63 | 434726 | 63188.58 | 1.35% |
| 2025-05-30 | 14.78 | 14.56 | -0.32 | -2.15% | 14.52 | 14.80 | 701427 | 102350.74 | 2.17% |
| 2025-05-29 | 14.71 | 14.88 | 0.10 | 0.68% | 14.66 | 15.04 | 1030926 | 153586.20 | 3.20% |
| 2025-05-28 | 15.16 | 14.78 | -0.90 | -5.74% | 14.78 | 15.22 | 2055029 | 307338.97 | 6.37% |
| 2025-05-27 | 14.41 | 15.68 | 1.14 | 7.84% | 14.41 | 15.99 | 3455600 | 536207.44 | 10.71% |
| 2025-05-26 | 14.57 | 14.54 | 0.44 | 3.12% | 14.46 | 15.15 | 927131 | 136254.52 | 2.87% |
| 2025-05-23 | 14.39 | 14.10 | -0.28 | -1.95% | 14.10 | 14.45 | 435300 | 62092.53 | 1.35% |
| 2025-05-22 | 14.50 | 14.38 | -0.22 | -1.51% | 14.35 | 14.60 | 368337 | 53179.69 | 1.14% |
| 2025-05-21 | 14.62 | 14.60 | -0.11 | -0.75% | 14.52 | 14.71 | 347132 | 50587.29 | 1.08% |
| 2025-05-20 | 14.61 | 14.71 | 0.07 | 0.48% | 14.50 | 14.75 | 392951 | 57587.83 | 1.22% |
| 2025-05-19 | 14.58 | 14.64 | 0.06 | 0.41% | 14.42 | 14.71 | 354314 | 51627.20 | 1.10% |
| 2025-05-16 | 14.51 | 14.58 | 0.01 | 0.07% | 14.48 | 14.64 | 322117 | 46950.34 | 1.00% |
| 2025-05-15 | 14.93 | 14.57 | -0.40 | -2.67% | 14.56 | 14.93 | 521518 | 76478.64 | 1.62% |
| 2025-05-14 | 15.00 | 14.97 | 0.00 | 0.00% | 14.77 | 15.09 | 591757 | 88257.55 | 1.83% |
| 2025-05-13 | 15.29 | 14.97 | -0.20 | -1.32% | 14.95 | 15.33 | 641482 | 96603.06 | 1.99% |
| 2025-05-12 | 14.90 | 15.17 | 0.32 | 2.15% | 14.90 | 15.28 | 829599 | 125498.02 | 2.57% |
| 2025-05-09 | 15.14 | 14.85 | -0.30 | -1.98% | 14.82 | 15.15 | 593100 | 88432.37 | 1.84% |
| 2025-05-08 | 15.01 | 15.15 | 0.11 | 0.73% | 14.95 | 15.25 | 768727 | 116287.88 | 2.38% |
| 2025-05-07 | 15.32 | 15.04 | -0.09 | -0.59% | 14.90 | 15.40 | 917682 | 138600.78 | 2.85% |
| 2025-05-06 | 14.83 | 15.13 | 0.46 | 3.14% | 14.71 | 15.16 | 985957 | 147984.06 | 3.06% |
| 2025-04-30 | 14.48 | 14.67 | 0.19 | 1.31% | 14.48 | 14.77 | 668727 | 98103.86 | 2.07% |
| 2025-04-29 | 14.24 | 14.48 | 0.12 | 0.84% | 14.15 | 14.55 | 577888 | 83488.15 | 1.79% |
| 2025-04-28 | 14.50 | 14.36 | -0.15 | -1.03% | 14.30 | 14.78 | 535908 | 77457.72 | 1.66% |
| 2025-04-25 | 14.60 | 14.51 | -0.01 | -0.07% | 14.43 | 14.75 | 792277 | 115669.47 | 2.46% |
| 2025-04-24 | 15.10 | 14.52 | -0.61 | -4.03% | 14.50 | 15.10 | 1226188 | 179696.00 | 3.80% |
| 2025-04-23 | 15.35 | 15.13 | -0.16 | -1.05% | 15.10 | 15.43 | 1032901 | 157265.14 | 3.20% |
中国长城(000066)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。
