| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.78 | 6.81 | 0.02 | 0.29% | 6.73 | 6.82 | 148999 | 10102.26 | 2.15% |
| 2025-04-21 | 6.85 | 6.79 | -0.05 | -0.73% | 6.69 | 6.86 | 260272 | 17583.34 | 3.75% |
| 2025-04-18 | 6.75 | 6.84 | 0.09 | 1.33% | 6.71 | 6.85 | 116708 | 7907.76 | 1.68% |
| 2025-04-17 | 6.69 | 6.75 | 0.07 | 1.05% | 6.63 | 6.81 | 117258 | 7933.66 | 1.69% |
| 2025-04-16 | 6.72 | 6.68 | -0.09 | -1.33% | 6.62 | 6.79 | 138616 | 9284.58 | 2.00% |
| 2025-04-15 | 6.62 | 6.77 | 0.16 | 2.42% | 6.56 | 6.79 | 170537 | 11399.18 | 2.46% |
| 2025-04-14 | 6.61 | 6.61 | 0.08 | 1.23% | 6.53 | 6.74 | 194431 | 12900.94 | 2.81% |
| 2025-04-11 | 6.42 | 6.53 | 0.04 | 0.62% | 6.40 | 6.61 | 170334 | 11133.59 | 2.46% |
| 2025-04-10 | 6.46 | 6.49 | 0.35 | 5.70% | 6.41 | 6.66 | 288961 | 18860.96 | 4.17% |
| 2025-04-09 | 6.00 | 6.14 | 0.00 | 0.00% | 5.74 | 6.21 | 340563 | 20434.47 | 4.91% |
| 2025-04-08 | 6.58 | 6.14 | -0.59 | -8.77% | 6.06 | 6.66 | 422565 | 26347.46 | 6.10% |
| 2025-04-07 | 7.10 | 6.73 | -0.75 | -10.03% | 6.73 | 7.11 | 179498 | 12226.91 | 2.59% |
| 2025-04-03 | 7.70 | 7.48 | -0.28 | -3.61% | 7.38 | 7.72 | 214218 | 16108.22 | 3.09% |
| 2025-04-02 | 7.73 | 7.76 | 0.05 | 0.65% | 7.66 | 7.78 | 85361 | 6603.27 | 1.23% |
| 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% |
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。
