| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.57 | 16.46 | 0.10 | 0.61% | 16.31 | 16.67 | 733267 | 120569.15 | 2.27% |
| 2025-10-23 | 16.04 | 16.36 | 0.31 | 1.93% | 15.87 | 16.44 | 607275 | 98067.31 | 1.88% |
| 2025-10-22 | 16.12 | 16.05 | -0.18 | -1.11% | 16.01 | 16.20 | 391491 | 62967.68 | 1.21% |
| 2025-10-21 | 15.97 | 16.23 | 0.22 | 1.37% | 15.92 | 16.35 | 591090 | 95515.25 | 1.83% |
| 2025-10-20 | 16.16 | 16.01 | 0.05 | 0.31% | 15.86 | 16.23 | 518343 | 83231.14 | 1.61% |
| 2025-10-17 | 16.31 | 15.96 | -0.30 | -1.85% | 15.84 | 16.37 | 719905 | 115646.96 | 2.23% |
| 2025-10-16 | 16.62 | 16.26 | -0.55 | -3.27% | 16.25 | 16.68 | 968831 | 158816.09 | 3.00% |
| 2025-10-15 | 16.86 | 16.81 | -0.07 | -0.41% | 16.36 | 17.18 | 1154393 | 193613.66 | 3.58% |
| 2025-10-14 | 17.30 | 16.88 | -0.72 | -4.09% | 16.80 | 17.56 | 1845831 | 316173.31 | 5.72% |
| 2025-10-13 | 16.51 | 17.60 | 0.89 | 5.33% | 16.51 | 17.82 | 2395455 | 420002.97 | 7.43% |
| 2025-10-10 | 17.35 | 16.71 | -0.75 | -4.30% | 16.64 | 17.36 | 1295529 | 218871.97 | 4.02% |
| 2025-10-09 | 17.02 | 17.46 | 0.52 | 3.07% | 17.02 | 17.70 | 1625394 | 283743.66 | 5.04% |
| 2025-09-30 | 17.08 | 16.94 | -0.03 | -0.18% | 16.87 | 17.25 | 856672 | 145842.66 | 2.66% |
| 2025-09-29 | 17.00 | 16.97 | -0.10 | -0.59% | 16.67 | 17.18 | 925337 | 156492.69 | 2.87% |
| 2025-09-26 | 17.70 | 17.07 | -0.74 | -4.15% | 17.07 | 17.73 | 1431924 | 248235.80 | 4.44% |
| 2025-09-25 | 17.29 | 17.81 | 0.47 | 2.71% | 17.18 | 18.15 | 2389879 | 424989.09 | 7.41% |
| 2025-09-24 | 16.81 | 17.34 | 0.28 | 1.64% | 16.70 | 17.45 | 1478636 | 253698.05 | 4.58% |
| 2025-09-23 | 17.52 | 17.06 | -0.45 | -2.57% | 16.55 | 17.53 | 1590055 | 269188.34 | 4.93% |
| 2025-09-22 | 17.02 | 17.51 | 0.67 | 3.98% | 16.79 | 17.55 | 2024449 | 350742.69 | 6.28% |
| 2025-09-19 | 16.66 | 16.84 | 0.20 | 1.20% | 16.66 | 17.21 | 1253664 | 212137.39 | 3.89% |
| 2025-09-18 | 16.63 | 16.64 | 0.01 | 0.06% | 16.32 | 17.20 | 1675944 | 282732.53 | 5.20% |
| 2025-09-17 | 16.66 | 16.63 | -0.11 | -0.66% | 16.50 | 16.73 | 807530 | 134139.62 | 2.50% |
| 2025-09-16 | 16.61 | 16.74 | 0.17 | 1.03% | 16.55 | 16.97 | 988927 | 165798.45 | 3.07% |
| 2025-09-15 | 16.78 | 16.57 | -0.10 | -0.60% | 16.53 | 16.84 | 793543 | 132223.36 | 2.46% |
| 2025-09-12 | 16.60 | 16.67 | -0.03 | -0.18% | 16.51 | 16.93 | 1225121 | 205337.77 | 3.80% |
| 2025-09-11 | 15.89 | 16.70 | 0.75 | 4.70% | 15.79 | 16.84 | 1717599 | 281873.56 | 5.32% |
| 2025-09-10 | 15.81 | 15.95 | 0.08 | 0.50% | 15.80 | 16.09 | 727086 | 115899.91 | 2.25% |
| 2025-09-09 | 16.04 | 15.87 | -0.17 | -1.06% | 15.81 | 16.43 | 1168068 | 188297.17 | 3.62% |
| 2025-09-08 | 16.00 | 16.04 | -0.02 | -0.12% | 15.83 | 16.10 | 863585 | 137913.69 | 2.68% |
| 2025-09-05 | 15.76 | 16.06 | 0.30 | 1.90% | 15.53 | 16.08 | 1062774 | 168322.16 | 3.29% |
| 2025-09-04 | 16.33 | 15.76 | -0.57 | -3.49% | 15.41 | 16.47 | 1432462 | 228576.59 | 4.44% |
| 2025-09-03 | 17.35 | 16.33 | -0.83 | -4.84% | 16.25 | 17.37 | 1582073 | 264142.38 | 4.90% |
| 2025-09-02 | 17.89 | 17.16 | -0.88 | -4.88% | 17.07 | 17.89 | 1646244 | 286078.38 | 5.10% |
| 2025-09-01 | 18.08 | 18.04 | 0.15 | 0.84% | 17.66 | 18.34 | 1769087 | 318059.88 | 5.48% |
| 2025-08-29 | 18.34 | 17.89 | -0.47 | -2.56% | 17.71 | 18.34 | 1560784 | 278921.28 | 4.84% |
| 2025-08-28 | 18.00 | 18.36 | 0.25 | 1.38% | 17.60 | 18.37 | 2187727 | 394787.34 | 6.78% |
| 2025-08-27 | 18.70 | 18.11 | -0.88 | -4.63% | 18.08 | 18.91 | 3006874 | 558087.62 | 9.32% |
| 2025-08-26 | 18.15 | 18.99 | 0.82 | 4.51% | 18.02 | 19.75 | 4011394 | 757194.56 | 12.44% |
| 2025-08-25 | 18.88 | 18.17 | -0.03 | -0.16% | 17.88 | 18.89 | 3501186 | 639921.75 | 10.85% |
| 2025-08-22 | 17.29 | 18.20 | 0.92 | 5.32% | 17.29 | 18.25 | 3454838 | 620641.00 | 10.71% |
| 2025-08-21 | 17.37 | 17.28 | -0.20 | -1.14% | 17.17 | 17.80 | 1856047 | 324442.25 | 5.75% |
| 2025-08-20 | 17.08 | 17.48 | 0.10 | 0.58% | 16.96 | 17.54 | 2125582 | 365844.94 | 6.59% |
| 2025-08-19 | 17.95 | 17.38 | -0.76 | -4.19% | 17.29 | 18.12 | 3374192 | 597271.12 | 10.46% |
| 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% |
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。
