| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.97 | 6.96 | 0.03 | 0.43% | 6.94 | 7.00 | 82780 | 5767.46 | 1.20% |
| 2026-02-02 | 7.03 | 6.93 | -0.08 | -1.14% | 6.93 | 7.08 | 110101 | 7716.33 | 1.59% |
| 2026-01-30 | 7.03 | 7.01 | -0.02 | -0.28% | 6.97 | 7.11 | 132465 | 9348.00 | 1.91% |
| 2026-01-29 | 7.03 | 7.03 | 0.00 | 0.00% | 6.95 | 7.05 | 84793 | 5949.47 | 1.22% |
| 2026-01-28 | 7.02 | 7.03 | 0.00 | 0.00% | 6.98 | 7.06 | 80502 | 5653.49 | 1.16% |
| 2026-01-27 | 7.08 | 7.03 | -0.06 | -0.85% | 6.94 | 7.09 | 87919 | 6159.32 | 1.27% |
| 2026-01-26 | 7.09 | 7.09 | 0.00 | 0.00% | 7.01 | 7.12 | 110995 | 7835.24 | 1.60% |
| 2026-01-23 | 7.09 | 7.09 | -0.01 | -0.14% | 7.07 | 7.11 | 91222 | 6464.11 | 1.32% |
| 2026-01-22 | 7.02 | 7.10 | 0.10 | 1.43% | 7.00 | 7.10 | 96684 | 6825.62 | 1.40% |
| 2026-01-21 | 7.02 | 7.00 | -0.01 | -0.14% | 6.96 | 7.02 | 75268 | 5262.61 | 1.09% |
| 2026-01-20 | 7.00 | 7.01 | 0.02 | 0.29% | 6.98 | 7.02 | 108608 | 7600.43 | 1.57% |
| 2026-01-19 | 6.84 | 6.99 | 0.13 | 1.90% | 6.84 | 7.00 | 133066 | 9243.75 | 1.92% |
| 2026-01-16 | 6.89 | 6.86 | -0.02 | -0.29% | 6.84 | 6.92 | 94380 | 6492.46 | 1.36% |
| 2026-01-15 | 6.84 | 6.88 | 0.03 | 0.44% | 6.83 | 6.89 | 64340 | 4414.51 | 0.93% |
| 2026-01-14 | 6.89 | 6.85 | -0.02 | -0.29% | 6.81 | 6.92 | 137046 | 9413.25 | 1.98% |
| 2026-01-13 | 6.93 | 6.87 | -0.03 | -0.43% | 6.86 | 6.98 | 131010 | 9060.24 | 1.89% |
| 2026-01-12 | 6.87 | 6.90 | 0.03 | 0.44% | 6.86 | 6.91 | 111708 | 7692.02 | 1.61% |
| 2026-01-09 | 6.85 | 6.87 | 0.01 | 0.15% | 6.83 | 6.89 | 90974 | 6243.51 | 1.31% |
| 2026-01-08 | 6.87 | 6.86 | -0.01 | -0.15% | 6.83 | 6.90 | 77367 | 5310.38 | 1.12% |
| 2026-01-07 | 6.91 | 6.87 | -0.03 | -0.43% | 6.84 | 6.93 | 94839 | 6523.77 | 1.37% |
| 2026-01-06 | 6.87 | 6.90 | 0.04 | 0.58% | 6.86 | 6.96 | 107905 | 7461.00 | 1.56% |
| 2026-01-05 | 6.79 | 6.86 | 0.09 | 1.33% | 6.76 | 6.89 | 86747 | 5933.63 | 1.25% |
| 2025-12-31 | 6.74 | 6.77 | 0.04 | 0.59% | 6.72 | 6.80 | 68516 | 4633.21 | 0.99% |
| 2025-12-30 | 6.77 | 6.73 | -0.05 | -0.74% | 6.72 | 6.78 | 51707 | 3489.42 | 0.75% |
| 2025-12-29 | 6.82 | 6.78 | -0.02 | -0.29% | 6.77 | 6.84 | 64065 | 4356.64 | 0.92% |
| 2025-12-26 | 6.82 | 6.80 | -0.02 | -0.29% | 6.78 | 6.84 | 59491 | 4050.25 | 0.86% |
| 2025-12-25 | 6.82 | 6.82 | 0.01 | 0.15% | 6.79 | 6.85 | 48486 | 3307.60 | 0.70% |
| 2025-12-24 | 6.79 | 6.81 | 0.04 | 0.59% | 6.76 | 6.83 | 57057 | 3883.14 | 0.82% |
| 2025-12-23 | 6.86 | 6.77 | -0.09 | -1.31% | 6.76 | 6.92 | 85217 | 5823.71 | 1.23% |
| 2025-12-22 | 6.88 | 6.86 | -0.02 | -0.29% | 6.85 | 6.91 | 61103 | 4202.33 | 0.88% |
| 2025-12-19 | 6.80 | 6.88 | 0.08 | 1.18% | 6.79 | 6.88 | 59291 | 4063.06 | 0.86% |
| 2025-12-18 | 6.76 | 6.80 | 0.03 | 0.44% | 6.75 | 6.85 | 67116 | 4573.29 | 0.97% |
| 2025-12-17 | 6.74 | 6.77 | 0.02 | 0.30% | 6.64 | 6.79 | 76964 | 5170.96 | 1.11% |
| 2025-12-16 | 6.72 | 6.75 | 0.03 | 0.45% | 6.68 | 6.80 | 81049 | 5457.05 | 1.17% |
| 2025-12-15 | 6.71 | 6.72 | 0.00 | 0.00% | 6.68 | 6.77 | 50386 | 3394.33 | 0.73% |
| 2025-12-12 | 6.80 | 6.72 | -0.08 | -1.18% | 6.72 | 6.82 | 84512 | 5717.24 | 1.22% |
| 2025-12-11 | 6.89 | 6.80 | -0.07 | -1.02% | 6.78 | 6.90 | 54894 | 3750.47 | 0.79% |
| 2025-12-10 | 6.89 | 6.87 | -0.02 | -0.29% | 6.82 | 6.91 | 45448 | 3118.01 | 0.66% |
| 2025-12-09 | 6.91 | 6.89 | -0.05 | -0.72% | 6.88 | 6.99 | 89995 | 6233.56 | 1.30% |
| 2025-12-08 | 6.99 | 6.94 | -0.04 | -0.57% | 6.93 | 7.00 | 87221 | 6066.39 | 1.26% |
| 2025-12-05 | 6.93 | 6.98 | 0.05 | 0.72% | 6.90 | 6.99 | 80930 | 5623.10 | 1.17% |
| 2025-12-04 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 52964 | 3675.62 | 0.76% |
| 2025-12-03 | 6.93 | 6.95 | 0.02 | 0.29% | 6.90 | 6.99 | 81586 | 5673.28 | 1.18% |
| 2025-12-02 | 6.90 | 6.93 | 0.03 | 0.43% | 6.87 | 6.96 | 75415 | 5224.45 | 1.09% |
| 2025-12-01 | 6.82 | 6.90 | 0.08 | 1.17% | 6.82 | 6.91 | 78143 | 5375.77 | 1.13% |
| 2025-11-28 | 6.82 | 6.82 | 0.00 | 0.00% | 6.74 | 6.83 | 74859 | 5084.61 | 1.08% |
| 2025-11-27 | 6.79 | 6.82 | 0.03 | 0.44% | 6.78 | 6.86 | 58601 | 4003.77 | 0.85% |
| 2025-11-26 | 6.79 | 6.79 | -0.01 | -0.15% | 6.76 | 6.85 | 61298 | 4175.49 | 0.88% |
| 2025-11-25 | 6.73 | 6.80 | 0.09 | 1.34% | 6.72 | 6.81 | 80853 | 5483.89 | 1.17% |
| 2025-11-24 | 6.75 | 6.71 | 0.01 | 0.15% | 6.67 | 6.76 | 64539 | 4331.29 | 0.93% |
| 2025-11-21 | 6.86 | 6.70 | -0.20 | -2.90% | 6.68 | 6.91 | 166581 | 11286.15 | 2.40% |
| 2025-11-20 | 6.94 | 6.90 | -0.03 | -0.43% | 6.89 | 6.96 | 133596 | 9250.99 | 1.93% |
| 2025-11-19 | 7.02 | 6.93 | -0.10 | -1.42% | 6.91 | 7.03 | 132740 | 9229.98 | 1.92% |
| 2025-11-18 | 7.12 | 7.03 | -0.09 | -1.26% | 7.00 | 7.14 | 137169 | 9665.55 | 1.98% |
| 2025-11-17 | 7.23 | 7.12 | -0.12 | -1.66% | 7.10 | 7.24 | 136574 | 9748.44 | 1.97% |
| 2025-11-14 | 7.23 | 7.24 | -0.01 | -0.14% | 7.22 | 7.30 | 102098 | 7421.83 | 1.47% |
| 2025-11-13 | 7.27 | 7.25 | 0.00 | 0.00% | 7.19 | 7.27 | 105091 | 7593.66 | 1.52% |
| 2025-11-12 | 7.23 | 7.25 | 0.02 | 0.28% | 7.20 | 7.30 | 132496 | 9597.63 | 1.91% |
| 2025-11-11 | 7.17 | 7.23 | 0.08 | 1.12% | 7.14 | 7.25 | 169525 | 12201.97 | 2.45% |
| 2025-11-10 | 7.12 | 7.15 | 0.04 | 0.56% | 7.10 | 7.16 | 114222 | 8152.55 | 1.65% |
| 2025-11-07 | 7.11 | 7.11 | -0.02 | -0.28% | 7.08 | 7.15 | 87359 | 6219.16 | 1.26% |
| 2025-11-06 | 7.09 | 7.13 | 0.04 | 0.56% | 7.07 | 7.14 | 132302 | 9410.19 | 1.91% |
| 2025-11-05 | 7.01 | 7.09 | 0.05 | 0.71% | 7.00 | 7.11 | 107897 | 7624.70 | 1.56% |
| 2025-11-04 | 7.09 | 7.04 | -0.04 | -0.56% | 7.02 | 7.10 | 135965 | 9597.65 | 1.96% |
| 2025-11-03 | 7.08 | 7.08 | -0.01 | -0.14% | 7.05 | 7.11 | 110601 | 7826.02 | 1.60% |
| 2025-10-31 | 7.09 | 7.09 | 0.00 | 0.00% | 7.08 | 7.12 | 105846 | 7511.51 | 1.53% |
| 2025-10-30 | 7.20 | 7.09 | -0.13 | -1.80% | 7.08 | 7.21 | 180395 | 12851.20 | 2.60% |
| 2025-10-29 | 7.22 | 7.22 | -0.03 | -0.41% | 7.09 | 7.23 | 161664 | 11566.08 | 2.33% |
| 2025-10-28 | 7.17 | 7.25 | 0.12 | 1.68% | 7.14 | 7.27 | 189564 | 13686.27 | 2.74% |
| 2025-10-27 | 7.15 | 7.13 | 0.00 | 0.00% | 7.11 | 7.20 | 154649 | 11052.69 | 2.23% |
| 2025-10-24 | 7.20 | 7.13 | -0.08 | -1.11% | 7.11 | 7.23 | 175736 | 12590.84 | 2.54% |
| 2025-10-23 | 7.11 | 7.21 | -0.05 | -0.69% | 7.04 | 7.24 | 272213 | 19361.13 | 3.93% |
| 2025-10-22 | 7.25 | 7.26 | -0.01 | -0.14% | 7.24 | 7.34 | 132283 | 9646.36 | 1.91% |
| 2025-10-21 | 7.19 | 7.27 | 0.13 | 1.82% | 7.14 | 7.28 | 108573 | 7862.34 | 1.57% |
| 2025-10-20 | 7.08 | 7.14 | 0.08 | 1.13% | 7.07 | 7.16 | 87724 | 6246.03 | 1.27% |
| 2025-10-17 | 7.16 | 7.06 | -0.10 | -1.40% | 7.04 | 7.18 | 110160 | 7831.47 | 1.59% |
| 2025-10-16 | 7.23 | 7.16 | -0.07 | -0.97% | 7.12 | 7.23 | 110478 | 7911.83 | 1.59% |
| 2025-10-15 | 7.21 | 7.23 | 0.03 | 0.42% | 7.14 | 7.26 | 101148 | 7281.30 | 1.46% |
| 2025-10-14 | 7.16 | 7.20 | 0.04 | 0.56% | 7.16 | 7.25 | 117176 | 8441.49 | 1.69% |
| 2025-10-13 | 7.18 | 7.16 | -0.12 | -1.65% | 7.03 | 7.19 | 147184 | 10459.96 | 2.12% |
长虹华意(000404)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。
