| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.73 | 15.08 | 0.36 | 2.45% | 14.73 | 15.50 | 893588 | 134792.88 | 2.77% |
| 2026-03-24 | 14.60 | 14.72 | 0.38 | 2.65% | 14.28 | 14.79 | 692144 | 100622.34 | 2.15% |
| 2026-03-23 | 15.18 | 14.34 | -1.32 | -8.43% | 14.26 | 15.24 | 1021992 | 151258.61 | 3.17% |
| 2026-03-20 | 15.97 | 15.66 | -0.27 | -1.69% | 15.54 | 16.25 | 962429 | 153138.20 | 2.98% |
| 2026-03-19 | 15.78 | 15.93 | -0.22 | -1.36% | 15.73 | 16.25 | 666705 | 106409.81 | 2.07% |
| 2026-03-18 | 15.79 | 16.15 | 0.38 | 2.41% | 15.72 | 16.19 | 766326 | 122788.23 | 2.38% |
| 2026-03-17 | 16.59 | 15.77 | -0.68 | -4.13% | 15.77 | 16.68 | 965615 | 155073.66 | 2.99% |
| 2026-03-16 | 16.29 | 16.45 | 0.04 | 0.24% | 15.98 | 16.59 | 971450 | 157656.11 | 3.01% |
| 2026-03-13 | 16.90 | 16.41 | -0.70 | -4.09% | 16.38 | 16.97 | 1434456 | 238616.70 | 4.45% |
| 2026-03-12 | 16.91 | 17.11 | 0.11 | 0.65% | 16.88 | 17.60 | 1996972 | 344341.59 | 6.19% |
| 2026-03-11 | 16.95 | 17.00 | -0.01 | -0.06% | 16.88 | 17.18 | 1574263 | 267848.12 | 4.88% |
| 2026-03-10 | 17.45 | 17.01 | -0.25 | -1.45% | 16.88 | 17.45 | 2925917 | 501191.12 | 9.07% |
| 2026-03-09 | 15.55 | 17.26 | 1.57 | 10.01% | 15.31 | 17.26 | 2247121 | 371029.62 | 6.97% |
| 2026-03-06 | 15.55 | 15.69 | 0.02 | 0.13% | 15.47 | 15.72 | 622575 | 96932.44 | 1.93% |
| 2026-03-05 | 15.59 | 15.67 | 0.49 | 3.23% | 15.49 | 15.88 | 807274 | 126527.36 | 2.50% |
| 2026-03-04 | 15.07 | 15.18 | -0.11 | -0.72% | 15.07 | 15.57 | 684053 | 104743.62 | 2.12% |
| 2026-03-03 | 16.45 | 15.29 | -1.23 | -7.45% | 15.28 | 16.53 | 1467290 | 231638.06 | 4.55% |
| 2026-03-02 | 16.45 | 16.52 | -0.07 | -0.42% | 16.44 | 16.96 | 1217348 | 202607.59 | 3.77% |
| 2026-02-27 | 16.18 | 16.59 | 0.26 | 1.59% | 16.11 | 16.80 | 1184387 | 195170.11 | 3.67% |
| 2026-02-26 | 16.26 | 16.33 | 0.03 | 0.18% | 16.08 | 16.49 | 963986 | 156777.09 | 2.99% |
| 2026-02-25 | 16.52 | 16.30 | -0.12 | -0.73% | 16.25 | 16.59 | 818125 | 133761.73 | 2.54% |
| 2026-02-24 | 16.78 | 16.42 | -0.30 | -1.79% | 16.26 | 16.89 | 974341 | 160473.66 | 3.02% |
| 2026-02-13 | 16.36 | 16.72 | 0.22 | 1.33% | 16.33 | 17.01 | 1445903 | 242508.72 | 4.48% |
| 2026-02-12 | 16.13 | 16.50 | 0.51 | 3.19% | 15.99 | 16.80 | 1396765 | 229634.23 | 4.33% |
| 2026-02-11 | 16.14 | 15.99 | -0.25 | -1.54% | 15.99 | 16.32 | 660426 | 106628.40 | 2.05% |
| 2026-02-10 | 16.20 | 16.24 | -0.06 | -0.37% | 16.15 | 16.61 | 918130 | 150263.91 | 2.85% |
| 2026-02-09 | 16.26 | 16.30 | 0.31 | 1.94% | 16.05 | 16.48 | 1118142 | 181669.52 | 3.47% |
| 2026-02-06 | 15.70 | 15.99 | 0.13 | 0.82% | 15.57 | 16.30 | 1053620 | 168163.02 | 3.27% |
| 2026-02-05 | 15.90 | 15.86 | -0.25 | -1.55% | 15.81 | 16.05 | 626972 | 99806.90 | 1.94% |
| 2026-02-04 | 16.08 | 16.11 | -0.25 | -1.53% | 15.93 | 16.29 | 964188 | 155198.27 | 2.99% |
| 2026-02-03 | 15.84 | 16.36 | 0.71 | 4.54% | 15.71 | 16.46 | 1483355 | 239220.00 | 4.60% |
| 2026-02-02 | 15.90 | 15.65 | -0.22 | -1.39% | 15.58 | 16.14 | 1011493 | 160806.62 | 3.14% |
| 2026-01-30 | 16.20 | 15.87 | -0.55 | -3.35% | 15.69 | 16.33 | 1546220 | 246730.91 | 4.79% |
| 2026-01-29 | 16.80 | 16.42 | -0.18 | -1.08% | 16.37 | 16.98 | 1678058 | 279943.59 | 5.20% |
| 2026-01-28 | 17.13 | 16.60 | -0.48 | -2.81% | 16.59 | 17.13 | 1809357 | 303417.81 | 5.61% |
| 2026-01-27 | 17.07 | 17.08 | -0.15 | -0.87% | 16.56 | 17.40 | 2630143 | 446738.28 | 8.15% |
| 2026-01-26 | 18.26 | 17.23 | -1.06 | -5.80% | 17.11 | 18.47 | 3347793 | 592131.62 | 10.38% |
| 2026-01-23 | 18.80 | 18.29 | -1.21 | -6.21% | 18.10 | 18.84 | 4987158 | 915870.94 | 15.46% |
| 2026-01-22 | 19.60 | 19.50 | 1.68 | 9.43% | 18.61 | 19.60 | 7192302 | 1374440.62 | 22.30% |
| 2026-01-21 | 16.32 | 17.82 | 1.62 | 10.00% | 16.32 | 17.82 | 1425910 | 250101.02 | 4.42% |
| 2026-01-20 | 16.60 | 16.20 | -0.03 | -0.18% | 16.07 | 16.99 | 1403268 | 232501.77 | 4.35% |
| 2026-01-19 | 16.21 | 16.23 | -0.34 | -2.05% | 15.94 | 16.40 | 1106519 | 178759.05 | 3.43% |
| 2026-01-16 | 16.28 | 16.57 | 0.22 | 1.35% | 15.75 | 17.36 | 2185000 | 358774.19 | 6.77% |
| 2026-01-15 | 17.00 | 16.35 | -0.39 | -2.33% | 16.16 | 17.00 | 1614414 | 267130.69 | 5.01% |
| 2026-01-14 | 16.23 | 16.74 | 0.60 | 3.72% | 16.21 | 17.42 | 2955295 | 499587.78 | 9.16% |
| 2026-01-13 | 16.99 | 16.14 | -0.48 | -2.89% | 16.09 | 17.15 | 2677621 | 443651.84 | 8.30% |
| 2026-01-12 | 15.35 | 16.62 | 1.51 | 9.99% | 15.35 | 16.62 | 1250240 | 205569.56 | 3.88% |
| 2026-01-09 | 15.12 | 15.11 | 0.02 | 0.13% | 14.95 | 15.24 | 784848 | 118441.20 | 2.43% |
| 2026-01-08 | 14.69 | 15.09 | 0.30 | 2.03% | 14.69 | 15.15 | 779982 | 116970.11 | 2.42% |
| 2026-01-07 | 14.99 | 14.79 | -0.19 | -1.27% | 14.70 | 15.04 | 620219 | 91969.18 | 1.92% |
| 2026-01-06 | 14.58 | 14.98 | 0.36 | 2.46% | 14.53 | 15.08 | 887595 | 131972.58 | 2.75% |
| 2026-01-05 | 14.46 | 14.62 | 0.21 | 1.46% | 14.40 | 14.68 | 569310 | 82790.46 | 1.76% |
| 2025-12-31 | 14.27 | 14.41 | 0.12 | 0.84% | 14.25 | 14.50 | 402204 | 57871.41 | 1.25% |
| 2025-12-30 | 14.28 | 14.29 | -0.08 | -0.56% | 14.28 | 14.44 | 331152 | 47505.32 | 1.03% |
| 2025-12-29 | 14.53 | 14.37 | -0.15 | -1.03% | 14.33 | 14.58 | 455148 | 65618.84 | 1.41% |
| 2025-12-26 | 14.21 | 14.52 | 0.32 | 2.25% | 14.13 | 14.66 | 832801 | 120390.08 | 2.58% |
| 2025-12-25 | 14.09 | 14.20 | 0.11 | 0.78% | 14.03 | 14.30 | 363704 | 51512.21 | 1.13% |
| 2025-12-24 | 13.93 | 14.09 | 0.17 | 1.22% | 13.91 | 14.09 | 309659 | 43462.47 | 0.96% |
| 2025-12-23 | 14.13 | 13.92 | -0.15 | -1.07% | 13.85 | 14.13 | 284982 | 39780.10 | 0.88% |
| 2025-12-22 | 13.96 | 14.07 | 0.15 | 1.08% | 13.96 | 14.13 | 300472 | 42294.81 | 0.93% |
| 2025-12-19 | 13.90 | 13.92 | 0.08 | 0.58% | 13.89 | 14.08 | 298196 | 41668.95 | 0.92% |
| 2025-12-18 | 13.79 | 13.84 | -0.06 | -0.43% | 13.76 | 13.99 | 301496 | 41914.46 | 0.93% |
| 2025-12-17 | 13.68 | 13.90 | 0.22 | 1.61% | 13.53 | 13.92 | 408947 | 56160.61 | 1.27% |
| 2025-12-16 | 13.91 | 13.68 | -0.28 | -2.01% | 13.60 | 13.95 | 396212 | 54308.01 | 1.23% |
| 2025-12-15 | 14.06 | 13.96 | -0.09 | -0.64% | 13.83 | 14.15 | 426764 | 59714.03 | 1.32% |
| 2025-12-12 | 14.35 | 14.05 | -0.27 | -1.89% | 14.05 | 14.39 | 580441 | 82720.09 | 1.80% |
| 2025-12-11 | 14.68 | 14.32 | -0.36 | -2.45% | 14.31 | 14.69 | 368735 | 53293.85 | 1.14% |
| 2025-12-10 | 14.61 | 14.68 | 0.01 | 0.07% | 14.47 | 14.73 | 291336 | 42478.98 | 0.90% |
| 2025-12-09 | 14.78 | 14.67 | -0.16 | -1.08% | 14.63 | 14.95 | 313975 | 46383.21 | 0.97% |
| 2025-12-08 | 14.67 | 14.83 | 0.17 | 1.16% | 14.67 | 14.95 | 392134 | 58299.65 | 1.22% |
| 2025-12-05 | 14.58 | 14.66 | 0.10 | 0.69% | 14.38 | 14.70 | 325402 | 47384.64 | 1.01% |
| 2025-12-04 | 14.46 | 14.56 | 0.10 | 0.69% | 14.32 | 14.56 | 312664 | 45209.23 | 0.97% |
| 2025-12-03 | 14.81 | 14.46 | -0.35 | -2.36% | 14.44 | 14.86 | 471194 | 68558.30 | 1.46% |
| 2025-12-02 | 15.05 | 14.81 | -0.26 | -1.73% | 14.77 | 15.06 | 368175 | 54674.93 | 1.14% |
| 2025-12-01 | 14.90 | 15.07 | 0.07 | 0.47% | 14.86 | 15.09 | 388721 | 58318.84 | 1.21% |
| 2025-11-28 | 14.88 | 15.00 | 0.11 | 0.74% | 14.74 | 15.00 | 313197 | 46628.45 | 0.97% |
| 2025-11-27 | 14.90 | 14.89 | -0.03 | -0.20% | 14.88 | 15.10 | 274496 | 41108.59 | 0.85% |
| 2025-11-26 | 15.00 | 14.92 | -0.13 | -0.86% | 14.90 | 15.09 | 315704 | 47343.20 | 0.98% |
| 2025-11-25 | 15.08 | 15.05 | -0.02 | -0.13% | 15.03 | 15.22 | 451792 | 68272.90 | 1.40% |
| 2025-11-24 | 14.95 | 15.07 | 0.25 | 1.69% | 14.62 | 15.13 | 488033 | 72633.54 | 1.51% |
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。
