| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.61 | 7.53 | -0.06 | -0.79% | 7.53 | 7.70 | 163105 | 12401.21 | 2.35% |
| 2025-08-15 | 7.44 | 7.59 | 0.15 | 2.02% | 7.44 | 7.61 | 131003 | 9901.62 | 1.89% |
| 2025-08-14 | 7.56 | 7.44 | -0.08 | -1.06% | 7.43 | 7.61 | 119092 | 8948.22 | 1.72% |
| 2025-08-13 | 7.53 | 7.52 | 0.00 | 0.00% | 7.46 | 7.56 | 103735 | 7789.05 | 1.50% |
| 2025-08-12 | 7.57 | 7.52 | -0.05 | -0.66% | 7.49 | 7.59 | 115965 | 8722.08 | 1.67% |
| 2025-08-11 | 7.43 | 7.57 | 0.18 | 2.44% | 7.39 | 7.65 | 203192 | 15324.75 | 2.93% |
| 2025-08-08 | 7.30 | 7.39 | 0.09 | 1.23% | 7.28 | 7.40 | 128196 | 9420.29 | 1.85% |
| 2025-08-07 | 7.38 | 7.30 | -0.05 | -0.68% | 7.27 | 7.42 | 130141 | 9529.24 | 1.88% |
| 2025-08-06 | 7.33 | 7.35 | -0.04 | -0.54% | 7.18 | 7.36 | 207532 | 15169.45 | 3.00% |
| 2025-08-05 | 7.35 | 7.39 | 0.06 | 0.82% | 7.31 | 7.41 | 113714 | 8396.20 | 1.64% |
| 2025-08-04 | 7.23 | 7.33 | 0.04 | 0.55% | 7.20 | 7.36 | 136798 | 9990.72 | 1.97% |
| 2025-08-01 | 7.14 | 7.29 | 0.12 | 1.67% | 7.12 | 7.39 | 143251 | 10410.09 | 2.07% |
| 2025-07-31 | 7.22 | 7.17 | -0.02 | -0.28% | 7.14 | 7.22 | 88126 | 6328.08 | 1.27% |
| 2025-07-30 | 7.19 | 7.19 | 0.03 | 0.42% | 7.14 | 7.22 | 103418 | 7424.00 | 1.49% |
| 2025-07-29 | 7.24 | 7.16 | -0.09 | -1.24% | 7.08 | 7.26 | 109097 | 7792.91 | 1.57% |
| 2025-07-28 | 7.24 | 7.25 | 0.02 | 0.28% | 7.21 | 7.29 | 105425 | 7633.66 | 1.52% |
| 2025-07-25 | 7.26 | 7.23 | -0.03 | -0.41% | 7.22 | 7.27 | 83502 | 6043.42 | 1.20% |
| 2025-07-24 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.29 | 91094 | 6600.52 | 1.31% |
| 2025-07-23 | 7.30 | 7.25 | -0.05 | -0.68% | 7.24 | 7.32 | 97662 | 7113.56 | 1.41% |
| 2025-07-22 | 7.28 | 7.30 | 0.03 | 0.41% | 7.22 | 7.30 | 96398 | 7008.95 | 1.39% |
| 2025-07-21 | 7.22 | 7.27 | 0.07 | 0.97% | 7.19 | 7.28 | 106445 | 7718.68 | 1.54% |
| 2025-07-18 | 7.31 | 7.20 | -0.09 | -1.23% | 7.14 | 7.32 | 131027 | 9413.63 | 1.89% |
| 2025-07-17 | 7.23 | 7.29 | 0.06 | 0.83% | 7.23 | 7.31 | 120723 | 8791.53 | 1.74% |
| 2025-07-16 | 7.20 | 7.23 | 0.04 | 0.56% | 7.16 | 7.25 | 96175 | 6944.24 | 1.39% |
| 2025-07-15 | 7.11 | 7.19 | 0.07 | 0.98% | 7.06 | 7.20 | 137776 | 9822.61 | 1.99% |
| 2025-07-14 | 7.06 | 7.12 | 0.07 | 0.99% | 7.04 | 7.12 | 107100 | 7595.37 | 1.55% |
| 2025-07-11 | 7.03 | 7.05 | 0.03 | 0.43% | 6.98 | 7.08 | 148492 | 10451.67 | 2.14% |
| 2025-07-10 | 7.00 | 7.02 | 0.03 | 0.43% | 6.97 | 7.06 | 128830 | 9024.75 | 1.86% |
| 2025-07-09 | 7.32 | 7.29 | -0.03 | -0.41% | 7.26 | 7.36 | 162348 | 11860.04 | 2.34% |
| 2025-07-08 | 7.26 | 7.32 | 0.05 | 0.69% | 7.25 | 7.32 | 118532 | 8637.41 | 1.71% |
| 2025-07-07 | 7.21 | 7.27 | 0.06 | 0.83% | 7.21 | 7.30 | 144137 | 10459.86 | 2.08% |
| 2025-07-04 | 7.24 | 7.21 | -0.01 | -0.14% | 7.16 | 7.26 | 93360 | 6728.65 | 1.35% |
| 2025-07-03 | 7.18 | 7.22 | 0.06 | 0.84% | 7.15 | 7.23 | 125273 | 9008.53 | 1.81% |
| 2025-07-02 | 7.13 | 7.16 | 0.06 | 0.85% | 7.12 | 7.26 | 166370 | 11945.77 | 2.40% |
| 2025-07-01 | 7.10 | 7.10 | 0.00 | 0.00% | 7.05 | 7.12 | 100214 | 7106.26 | 1.45% |
| 2025-06-30 | 7.05 | 7.10 | 0.05 | 0.71% | 7.03 | 7.12 | 76183 | 5398.24 | 1.10% |
| 2025-06-27 | 7.04 | 7.05 | 0.02 | 0.28% | 7.02 | 7.09 | 76230 | 5383.16 | 1.10% |
| 2025-06-26 | 7.10 | 7.03 | -0.06 | -0.85% | 7.01 | 7.12 | 76115 | 5375.18 | 1.10% |
| 2025-06-25 | 7.06 | 7.09 | 0.03 | 0.42% | 7.02 | 7.10 | 93201 | 6587.02 | 1.34% |
| 2025-06-24 | 6.90 | 7.06 | 0.16 | 2.32% | 6.90 | 7.06 | 103687 | 7268.83 | 1.50% |
| 2025-06-23 | 6.82 | 6.90 | 0.03 | 0.44% | 6.76 | 6.90 | 62029 | 4237.47 | 0.89% |
| 2025-06-20 | 6.83 | 6.87 | 0.04 | 0.59% | 6.80 | 6.87 | 70443 | 4812.51 | 1.02% |
| 2025-06-19 | 6.89 | 6.83 | -0.07 | -1.01% | 6.82 | 7.06 | 106212 | 7345.16 | 1.53% |
| 2025-06-18 | 6.90 | 6.90 | -0.02 | -0.29% | 6.87 | 6.93 | 54345 | 3747.94 | 0.78% |
| 2025-06-17 | 6.93 | 6.92 | 0.03 | 0.44% | 6.90 | 6.95 | 41032 | 2839.03 | 0.59% |
| 2025-06-16 | 6.90 | 6.89 | -0.03 | -0.43% | 6.88 | 6.95 | 62266 | 4302.48 | 0.90% |
| 2025-06-13 | 7.02 | 6.92 | -0.13 | -1.84% | 6.91 | 7.05 | 104510 | 7280.13 | 1.51% |
| 2025-06-12 | 7.07 | 7.05 | -0.02 | -0.28% | 7.03 | 7.11 | 78157 | 5525.88 | 1.13% |
| 2025-06-11 | 7.00 | 7.07 | 0.05 | 0.71% | 7.00 | 7.10 | 79310 | 5609.33 | 1.14% |
| 2025-06-10 | 7.06 | 7.02 | -0.03 | -0.43% | 6.94 | 7.12 | 88312 | 6212.34 | 1.27% |
| 2025-06-09 | 7.06 | 7.05 | 0.02 | 0.28% | 7.03 | 7.07 | 63253 | 4457.56 | 0.91% |
| 2025-06-06 | 7.04 | 7.03 | -0.04 | -0.57% | 6.99 | 7.08 | 71092 | 4994.93 | 1.03% |
| 2025-06-05 | 7.07 | 7.07 | 0.00 | 0.00% | 7.03 | 7.12 | 70427 | 4978.53 | 1.02% |
| 2025-06-04 | 6.89 | 7.07 | 0.18 | 2.61% | 6.89 | 7.11 | 128080 | 9004.62 | 1.85% |
| 2025-06-03 | 6.86 | 6.89 | 0.01 | 0.15% | 6.81 | 6.91 | 85312 | 5861.98 | 1.23% |
| 2025-05-30 | 6.98 | 6.88 | -0.10 | -1.43% | 6.86 | 6.98 | 97412 | 6716.27 | 1.41% |
| 2025-05-29 | 6.93 | 6.98 | 0.07 | 1.01% | 6.91 | 7.02 | 94914 | 6622.18 | 1.37% |
| 2025-05-28 | 6.93 | 6.91 | -0.01 | -0.14% | 6.90 | 6.98 | 72471 | 5021.45 | 1.05% |
| 2025-05-27 | 6.97 | 6.92 | -0.06 | -0.86% | 6.86 | 6.99 | 107484 | 7423.44 | 1.55% |
| 2025-05-26 | 7.06 | 6.98 | -0.09 | -1.27% | 6.93 | 7.09 | 125332 | 8772.75 | 1.81% |
| 2025-05-23 | 7.14 | 7.07 | -0.06 | -0.84% | 7.07 | 7.21 | 111591 | 7974.47 | 1.61% |
| 2025-05-22 | 7.22 | 7.13 | -0.09 | -1.25% | 7.12 | 7.25 | 111417 | 7991.19 | 1.61% |
| 2025-05-21 | 7.26 | 7.22 | -0.04 | -0.55% | 7.20 | 7.28 | 71134 | 5144.25 | 1.03% |
| 2025-05-20 | 7.24 | 7.26 | 0.02 | 0.28% | 7.18 | 7.28 | 97443 | 7058.76 | 1.41% |
| 2025-05-19 | 7.20 | 7.24 | 0.03 | 0.42% | 7.14 | 7.25 | 94492 | 6802.48 | 1.36% |
| 2025-05-16 | 7.14 | 7.21 | 0.03 | 0.42% | 7.14 | 7.24 | 81687 | 5885.68 | 1.18% |
| 2025-05-15 | 7.25 | 7.18 | -0.07 | -0.97% | 7.16 | 7.26 | 98576 | 7083.78 | 1.42% |
| 2025-05-14 | 7.26 | 7.25 | -0.05 | -0.68% | 7.19 | 7.30 | 128945 | 9333.00 | 1.86% |
| 2025-05-13 | 7.46 | 7.30 | -0.08 | -1.08% | 7.26 | 7.48 | 184142 | 13492.67 | 2.66% |
| 2025-05-12 | 7.33 | 7.38 | 0.06 | 0.82% | 7.29 | 7.42 | 220250 | 16202.85 | 3.18% |
| 2025-05-09 | 7.41 | 7.32 | 0.11 | 1.53% | 7.27 | 7.70 | 349863 | 25839.38 | 5.05% |
| 2025-05-08 | 7.02 | 7.21 | 0.21 | 3.00% | 6.97 | 7.41 | 334131 | 24067.00 | 4.82% |
| 2025-05-07 | 7.09 | 7.00 | -0.04 | -0.57% | 6.96 | 7.13 | 147594 | 10382.17 | 2.13% |
| 2025-05-06 | 6.97 | 7.04 | 0.12 | 1.73% | 6.93 | 7.04 | 173106 | 12085.84 | 2.50% |
| 2025-04-30 | 7.01 | 6.92 | -0.06 | -0.86% | 6.92 | 7.03 | 123874 | 8622.65 | 1.79% |
| 2025-04-29 | 6.94 | 6.98 | 0.02 | 0.29% | 6.90 | 7.05 | 98014 | 6854.52 | 1.41% |
| 2025-04-28 | 7.14 | 6.96 | -0.14 | -1.97% | 6.95 | 7.14 | 151651 | 10633.26 | 2.19% |
| 2025-04-25 | 7.01 | 7.10 | 0.16 | 2.31% | 7.01 | 7.12 | 150723 | 10664.77 | 2.17% |
| 2025-04-24 | 6.99 | 6.94 | 0.01 | 0.14% | 6.90 | 7.00 | 120565 | 8379.52 | 1.74% |
| 2025-04-23 | 6.87 | 6.93 | 0.12 | 1.76% | 6.85 | 6.97 | 171968 | 11919.17 | 2.48% |
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。
