| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 15.41 | 15.29 | -0.25 | -1.61% | 15.25 | 15.50 | 790154 | 121232.42 | 2.45% |
| 2025-04-21 | 15.20 | 15.54 | 0.34 | 2.24% | 15.10 | 15.65 | 1077691 | 165889.23 | 3.34% |
| 2025-04-18 | 15.40 | 15.20 | -0.31 | -2.00% | 15.18 | 15.61 | 1063003 | 162875.80 | 3.30% |
| 2025-04-17 | 15.60 | 15.51 | -0.41 | -2.58% | 15.50 | 16.06 | 1427213 | 224725.91 | 4.42% |
| 2025-04-16 | 15.59 | 15.92 | 0.14 | 0.89% | 15.59 | 16.14 | 1588528 | 252782.72 | 4.92% |
| 2025-04-15 | 16.45 | 15.78 | -0.92 | -5.51% | 15.75 | 16.45 | 2386419 | 381831.56 | 7.40% |
| 2025-04-14 | 16.20 | 16.70 | 0.30 | 1.83% | 16.00 | 16.94 | 3514242 | 574710.31 | 10.89% |
| 2025-04-11 | 16.15 | 16.40 | 0.00 | 0.00% | 16.15 | 17.18 | 3613100 | 602396.31 | 11.20% |
| 2025-04-10 | 16.49 | 16.40 | -0.09 | -0.55% | 16.20 | 17.30 | 5144455 | 861543.94 | 15.95% |
| 2025-04-09 | 15.40 | 16.49 | 1.50 | 10.01% | 15.03 | 16.49 | 3321867 | 532884.81 | 10.30% |
| 2025-04-08 | 13.63 | 14.99 | 1.36 | 9.98% | 13.26 | 14.99 | 2029962 | 283941.06 | 6.29% |
| 2025-04-07 | 13.62 | 13.63 | -0.51 | -3.61% | 13.01 | 14.88 | 1921529 | 269761.69 | 5.96% |
| 2025-04-03 | 13.90 | 14.14 | 0.10 | 0.71% | 13.80 | 14.35 | 531462 | 75183.81 | 1.65% |
| 2025-04-02 | 14.02 | 14.04 | -0.02 | -0.14% | 14.00 | 14.14 | 239428 | 33701.66 | 0.74% |
| 2025-04-01 | 14.12 | 14.06 | -0.02 | -0.14% | 14.04 | 14.20 | 334962 | 47312.50 | 1.04% |
| 2025-03-31 | 14.01 | 14.08 | -0.03 | -0.21% | 13.68 | 14.13 | 503909 | 69927.06 | 1.56% |
| 2025-03-28 | 14.20 | 14.11 | -0.12 | -0.84% | 14.10 | 14.29 | 306743 | 43498.85 | 0.95% |
| 2025-03-27 | 14.15 | 14.23 | 0.06 | 0.42% | 14.02 | 14.39 | 460694 | 65511.00 | 1.43% |
| 2025-03-26 | 14.16 | 14.17 | 0.05 | 0.35% | 14.14 | 14.34 | 399760 | 56911.38 | 1.24% |
| 2025-03-25 | 14.39 | 14.12 | -0.27 | -1.88% | 14.03 | 14.48 | 516544 | 73538.08 | 1.60% |
| 2025-03-24 | 15.00 | 14.39 | -0.66 | -4.39% | 14.14 | 15.20 | 996650 | 144558.03 | 3.09% |
| 2025-03-21 | 15.42 | 15.05 | -0.55 | -3.53% | 15.05 | 15.47 | 715146 | 108886.78 | 2.22% |
| 2025-03-20 | 15.47 | 15.60 | 0.10 | 0.65% | 15.32 | 15.88 | 736575 | 114986.70 | 2.28% |
| 2025-03-19 | 15.61 | 15.50 | -0.19 | -1.21% | 15.44 | 15.64 | 529838 | 82150.20 | 1.64% |
| 2025-03-18 | 15.74 | 15.69 | -0.02 | -0.13% | 15.65 | 15.90 | 542968 | 85446.21 | 1.68% |
| 2025-03-17 | 15.78 | 15.71 | -0.01 | -0.06% | 15.66 | 15.96 | 597389 | 94385.27 | 1.85% |
| 2025-03-14 | 15.54 | 15.72 | 0.19 | 1.22% | 15.41 | 15.81 | 778604 | 121865.45 | 2.41% |
| 2025-03-13 | 16.00 | 15.53 | -0.53 | -3.30% | 15.43 | 16.03 | 911760 | 142697.64 | 2.83% |
| 2025-03-12 | 16.02 | 16.06 | 0.13 | 0.82% | 16.02 | 16.42 | 1003630 | 162381.31 | 3.11% |
| 2025-03-11 | 15.62 | 15.93 | 0.01 | 0.06% | 15.57 | 16.02 | 689320 | 109265.80 | 2.14% |
| 2025-03-10 | 16.34 | 15.92 | -0.56 | -3.40% | 15.85 | 16.38 | 1211714 | 193826.53 | 3.76% |
| 2025-03-07 | 16.82 | 16.48 | -0.60 | -3.51% | 16.34 | 16.95 | 1595017 | 265969.34 | 4.94% |
| 2025-03-06 | 16.63 | 17.08 | 0.58 | 3.52% | 16.53 | 17.17 | 2025719 | 343312.06 | 6.28% |
| 2025-03-05 | 16.57 | 16.50 | -0.23 | -1.37% | 16.35 | 16.74 | 1051036 | 173462.91 | 3.26% |
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。
