| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.67 | 7.71 | 0.05 | 0.65% | 7.67 | 7.81 | 140800 | 10893.86 | 2.03% |
| 2025-03-31 | 7.87 | 7.66 | -0.29 | -3.65% | 7.62 | 7.93 | 222703 | 17196.81 | 3.21% |
| 2025-03-28 | 7.95 | 7.95 | 0.02 | 0.25% | 7.87 | 8.04 | 131818 | 10465.27 | 1.90% |
| 2025-03-27 | 7.91 | 7.93 | 0.00 | 0.00% | 7.88 | 8.10 | 166182 | 13224.43 | 2.40% |
| 2025-03-26 | 7.92 | 7.93 | -0.05 | -0.63% | 7.88 | 7.99 | 128058 | 10152.91 | 1.85% |
| 2025-03-25 | 7.93 | 7.98 | 0.01 | 0.13% | 7.93 | 8.12 | 197398 | 15829.79 | 2.85% |
| 2025-03-24 | 7.83 | 7.97 | 0.16 | 2.05% | 7.80 | 8.03 | 233438 | 18533.77 | 3.37% |
| 2025-03-21 | 7.87 | 7.81 | -0.09 | -1.14% | 7.79 | 7.95 | 193850 | 15244.40 | 2.80% |
| 2025-03-20 | 7.95 | 7.90 | -0.05 | -0.63% | 7.88 | 8.02 | 166342 | 13204.58 | 2.40% |
| 2025-03-19 | 7.94 | 7.95 | 0.01 | 0.13% | 7.90 | 8.04 | 215351 | 17146.50 | 3.11% |
| 2025-03-18 | 7.76 | 7.94 | 0.16 | 2.06% | 7.71 | 7.98 | 234241 | 18384.48 | 3.38% |
| 2025-03-17 | 7.63 | 7.78 | 0.24 | 3.18% | 7.62 | 7.86 | 301660 | 23401.23 | 4.35% |
| 2025-03-14 | 7.40 | 7.54 | 0.14 | 1.89% | 7.35 | 7.55 | 179096 | 13383.23 | 2.58% |
| 2025-03-13 | 7.36 | 7.40 | 0.04 | 0.54% | 7.27 | 7.45 | 124356 | 9145.97 | 1.79% |
| 2025-03-12 | 7.29 | 7.36 | 0.06 | 0.82% | 7.28 | 7.40 | 136415 | 10036.35 | 1.97% |
| 2025-03-11 | 7.28 | 7.30 | -0.03 | -0.41% | 7.16 | 7.30 | 130318 | 9403.76 | 1.88% |
| 2025-03-10 | 7.22 | 7.33 | 0.13 | 1.81% | 7.19 | 7.36 | 192399 | 14022.10 | 2.78% |
| 2025-03-07 | 7.17 | 7.20 | 0.03 | 0.42% | 7.15 | 7.26 | 132149 | 9524.01 | 1.91% |
| 2025-03-06 | 7.17 | 7.17 | 0.00 | 0.00% | 7.13 | 7.20 | 114833 | 8228.45 | 1.66% |
| 2025-03-05 | 7.23 | 7.17 | -0.02 | -0.28% | 7.10 | 7.24 | 81589 | 5829.37 | 1.18% |
| 2025-03-04 | 7.15 | 7.19 | 0.03 | 0.42% | 7.12 | 7.27 | 89990 | 6486.87 | 1.30% |
| 2025-03-03 | 7.20 | 7.16 | -0.01 | -0.14% | 7.14 | 7.30 | 143365 | 10356.55 | 2.07% |
| 2025-02-28 | 7.28 | 7.17 | -0.11 | -1.51% | 7.15 | 7.33 | 134746 | 9758.16 | 1.94% |
| 2025-02-27 | 7.34 | 7.28 | -0.05 | -0.68% | 7.18 | 7.35 | 112761 | 8183.98 | 1.63% |
| 2025-02-26 | 7.25 | 7.33 | 0.12 | 1.66% | 7.22 | 7.38 | 181060 | 13276.37 | 2.61% |
| 2025-02-25 | 7.20 | 7.21 | -0.04 | -0.55% | 7.16 | 7.34 | 139376 | 10109.91 | 2.01% |
| 2025-02-24 | 7.16 | 7.25 | 0.10 | 1.40% | 7.13 | 7.25 | 125797 | 9069.53 | 1.82% |
| 2025-02-21 | 7.16 | 7.15 | 0.00 | 0.00% | 7.10 | 7.20 | 97887 | 6996.00 | 1.41% |
| 2025-02-20 | 7.00 | 7.15 | 0.15 | 2.14% | 6.97 | 7.21 | 132795 | 9419.53 | 1.92% |
| 2025-02-19 | 6.95 | 7.00 | 0.02 | 0.29% | 6.90 | 7.02 | 130680 | 9112.98 | 1.89% |
| 2025-02-18 | 7.07 | 6.98 | -0.11 | -1.55% | 6.95 | 7.12 | 110045 | 7742.05 | 1.59% |
| 2025-02-17 | 7.17 | 7.09 | -0.08 | -1.12% | 7.05 | 7.19 | 135986 | 9637.13 | 1.96% |
| 2025-02-14 | 7.16 | 7.17 | -0.03 | -0.42% | 7.13 | 7.26 | 91687 | 6586.14 | 1.32% |
| 2025-02-13 | 7.28 | 7.20 | -0.08 | -1.10% | 7.13 | 7.29 | 115508 | 8310.90 | 1.67% |
| 2025-02-12 | 7.32 | 7.28 | -0.05 | -0.68% | 7.21 | 7.35 | 120257 | 8744.52 | 1.74% |
| 2025-02-11 | 7.34 | 7.33 | -0.01 | -0.14% | 7.30 | 7.40 | 102764 | 7543.43 | 1.48% |
| 2025-02-10 | 7.37 | 7.34 | 0.01 | 0.14% | 7.29 | 7.38 | 93356 | 6842.32 | 1.35% |
| 2025-02-07 | 7.31 | 7.33 | 0.01 | 0.14% | 7.22 | 7.42 | 128074 | 9397.76 | 1.85% |
| 2025-02-06 | 7.20 | 7.32 | 0.11 | 1.53% | 7.18 | 7.32 | 129924 | 9419.83 | 1.87% |
| 2025-02-05 | 7.36 | 7.21 | -0.12 | -1.64% | 7.18 | 7.37 | 131802 | 9507.71 | 1.90% |
| 2025-01-27 | 7.35 | 7.33 | 0.03 | 0.41% | 7.29 | 7.41 | 111352 | 8190.72 | 1.61% |
| 2025-01-24 | 7.25 | 7.30 | 0.03 | 0.41% | 7.23 | 7.31 | 86936 | 6320.51 | 1.25% |
| 2025-01-23 | 7.30 | 7.27 | 0.03 | 0.41% | 7.25 | 7.36 | 104881 | 7657.89 | 1.51% |
| 2025-01-22 | 7.29 | 7.24 | -0.09 | -1.23% | 7.21 | 7.33 | 64951 | 4708.42 | 0.94% |
| 2025-01-21 | 7.31 | 7.33 | 0.03 | 0.41% | 7.17 | 7.35 | 89714 | 6510.82 | 1.29% |
| 2025-01-20 | 7.21 | 7.30 | 0.13 | 1.81% | 7.19 | 7.36 | 103757 | 7576.18 | 1.50% |
| 2025-01-17 | 7.16 | 7.17 | -0.04 | -0.55% | 7.12 | 7.23 | 68232 | 4897.28 | 0.98% |
| 2025-01-16 | 7.11 | 7.21 | 0.15 | 2.12% | 7.10 | 7.31 | 124937 | 9010.54 | 1.80% |
| 2025-01-15 | 7.03 | 7.06 | 0.02 | 0.28% | 7.01 | 7.14 | 97813 | 6921.60 | 1.41% |
| 2025-01-14 | 6.82 | 7.04 | 0.24 | 3.53% | 6.81 | 7.05 | 118554 | 8232.87 | 1.71% |
| 2025-01-13 | 6.87 | 6.80 | -0.11 | -1.59% | 6.71 | 6.92 | 123307 | 8387.35 | 1.78% |
| 2025-01-10 | 7.24 | 6.91 | -0.35 | -4.82% | 6.91 | 7.29 | 165048 | 11648.13 | 2.38% |
| 2025-01-09 | 7.40 | 7.26 | -0.18 | -2.42% | 7.25 | 7.47 | 127546 | 9357.04 | 1.84% |
| 2025-01-08 | 7.15 | 7.44 | 0.25 | 3.48% | 7.06 | 7.53 | 201194 | 14636.00 | 2.90% |
| 2025-01-07 | 7.10 | 7.19 | 0.11 | 1.55% | 7.05 | 7.22 | 91345 | 6525.20 | 1.32% |
| 2025-01-06 | 7.06 | 7.08 | 0.00 | 0.00% | 6.89 | 7.20 | 123447 | 8717.77 | 1.78% |
| 2025-01-03 | 7.29 | 7.08 | -0.21 | -2.88% | 7.06 | 7.43 | 165452 | 11990.46 | 2.39% |
| 2025-01-02 | 7.40 | 7.29 | -0.11 | -1.49% | 7.20 | 7.55 | 165861 | 12288.35 | 2.39% |
| 2024-12-31 | 7.56 | 7.40 | -0.17 | -2.25% | 7.38 | 7.61 | 157802 | 11841.40 | 2.28% |
| 2024-12-30 | 7.77 | 7.57 | -0.21 | -2.70% | 7.43 | 7.81 | 197541 | 15153.32 | 2.85% |
| 2024-12-27 | 7.70 | 7.78 | 0.12 | 1.57% | 7.64 | 7.79 | 148188 | 11458.92 | 2.14% |
| 2024-12-26 | 7.56 | 7.66 | 0.09 | 1.19% | 7.51 | 7.68 | 112147 | 8555.54 | 1.62% |
| 2024-12-25 | 7.62 | 7.57 | -0.05 | -0.66% | 7.44 | 7.63 | 128874 | 9724.35 | 1.86% |
| 2024-12-24 | 7.35 | 7.62 | 0.26 | 3.53% | 7.35 | 7.63 | 153972 | 11610.82 | 2.22% |
| 2024-12-23 | 7.53 | 7.36 | -0.12 | -1.60% | 7.32 | 7.59 | 146370 | 10936.57 | 2.11% |
| 2024-12-20 | 7.45 | 7.48 | 0.03 | 0.40% | 7.41 | 7.51 | 86751 | 6472.70 | 1.25% |
| 2024-12-19 | 7.35 | 7.45 | 0.03 | 0.40% | 7.30 | 7.48 | 94218 | 6964.93 | 1.36% |
| 2024-12-18 | 7.45 | 7.42 | 0.00 | 0.00% | 7.35 | 7.53 | 104545 | 7781.10 | 1.51% |
| 2024-12-17 | 7.67 | 7.42 | -0.28 | -3.64% | 7.37 | 7.70 | 146060 | 10963.84 | 2.11% |
| 2024-12-16 | 7.70 | 7.70 | 0.04 | 0.52% | 7.66 | 8.00 | 201427 | 15706.26 | 2.91% |
| 2024-12-13 | 7.73 | 7.66 | -0.08 | -1.03% | 7.60 | 7.80 | 165312 | 12732.08 | 2.39% |
| 2024-12-12 | 7.65 | 7.74 | 0.10 | 1.31% | 7.60 | 7.76 | 122053 | 9386.18 | 1.76% |
| 2024-12-11 | 7.42 | 7.64 | 0.17 | 2.28% | 7.42 | 7.65 | 138976 | 10550.01 | 2.01% |
| 2024-12-10 | 7.67 | 7.47 | -0.04 | -0.53% | 7.45 | 7.72 | 124070 | 9385.08 | 1.79% |
| 2024-12-09 | 7.57 | 7.51 | -0.04 | -0.53% | 7.46 | 7.61 | 98996 | 7454.25 | 1.43% |
| 2024-12-06 | 7.45 | 7.55 | 0.10 | 1.34% | 7.39 | 7.57 | 118610 | 8907.86 | 1.71% |
| 2024-12-05 | 7.42 | 7.45 | 0.01 | 0.13% | 7.34 | 7.47 | 92553 | 6860.96 | 1.34% |
| 2024-12-04 | 7.40 | 7.44 | 0.04 | 0.54% | 7.36 | 7.57 | 153935 | 11502.94 | 2.22% |
| 2024-12-03 | 7.30 | 7.40 | 0.06 | 0.82% | 7.28 | 7.43 | 114458 | 8416.55 | 1.65% |
| 2024-12-02 | 7.16 | 7.34 | 0.19 | 2.66% | 7.16 | 7.43 | 164099 | 11985.48 | 2.37% |
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。
