| 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 | 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% |
| 2025-10-10 | 7.15 | 7.28 | 0.11 | 1.53% | 7.15 | 7.37 | 151485 | 11050.37 | 2.19% |
| 2025-10-09 | 7.11 | 7.17 | 0.06 | 0.84% | 7.07 | 7.19 | 160992 | 11465.42 | 2.32% |
| 2025-09-30 | 7.16 | 7.11 | -0.05 | -0.70% | 7.07 | 7.17 | 81109 | 5765.91 | 1.17% |
| 2025-09-29 | 7.11 | 7.16 | 0.05 | 0.70% | 6.99 | 7.18 | 125292 | 8882.17 | 1.81% |
| 2025-09-26 | 7.03 | 7.11 | 0.04 | 0.57% | 7.01 | 7.17 | 99139 | 7055.27 | 1.43% |
| 2025-09-25 | 7.18 | 7.07 | -0.10 | -1.39% | 7.03 | 7.20 | 123036 | 8739.33 | 1.78% |
| 2025-09-24 | 7.13 | 7.17 | 0.02 | 0.28% | 7.06 | 7.18 | 101461 | 7237.83 | 1.46% |
| 2025-09-23 | 7.15 | 7.15 | -0.02 | -0.28% | 6.98 | 7.18 | 134576 | 9512.46 | 1.94% |
| 2025-09-22 | 7.29 | 7.17 | -0.10 | -1.38% | 7.13 | 7.30 | 102903 | 7387.82 | 1.49% |
| 2025-09-19 | 7.36 | 7.27 | -0.09 | -1.22% | 7.22 | 7.39 | 132721 | 9645.64 | 1.92% |
| 2025-09-18 | 7.36 | 7.36 | 0.01 | 0.14% | 7.31 | 7.59 | 224410 | 16645.45 | 3.24% |
| 2025-09-17 | 7.25 | 7.35 | 0.10 | 1.38% | 7.23 | 7.46 | 194572 | 14303.04 | 2.81% |
| 2025-09-16 | 7.21 | 7.25 | 0.06 | 0.83% | 7.17 | 7.27 | 91738 | 6633.01 | 1.32% |
| 2025-09-15 | 7.24 | 7.19 | -0.04 | -0.55% | 7.17 | 7.26 | 106866 | 7700.64 | 1.54% |
| 2025-09-12 | 7.33 | 7.23 | -0.10 | -1.36% | 7.21 | 7.33 | 110906 | 8056.32 | 1.60% |
| 2025-09-11 | 7.25 | 7.33 | 0.07 | 0.96% | 7.19 | 7.33 | 106496 | 7732.40 | 1.54% |
| 2025-09-10 | 7.31 | 7.26 | -0.03 | -0.41% | 7.24 | 7.33 | 80380 | 5847.63 | 1.16% |
| 2025-09-09 | 7.39 | 7.29 | -0.10 | -1.35% | 7.26 | 7.40 | 101125 | 7396.35 | 1.46% |
| 2025-09-08 | 7.35 | 7.39 | 0.08 | 1.09% | 7.32 | 7.43 | 94425 | 6963.62 | 1.36% |
| 2025-09-05 | 7.30 | 7.31 | 0.03 | 0.41% | 7.23 | 7.34 | 98369 | 7179.66 | 1.42% |
| 2025-09-04 | 7.25 | 7.28 | 0.05 | 0.69% | 7.19 | 7.33 | 112243 | 8158.60 | 1.62% |
| 2025-09-03 | 7.36 | 7.23 | -0.13 | -1.77% | 7.21 | 7.39 | 85993 | 6260.71 | 1.24% |
| 2025-09-02 | 7.40 | 7.36 | -0.01 | -0.14% | 7.22 | 7.41 | 146862 | 10725.09 | 2.12% |
| 2025-09-01 | 7.49 | 7.37 | -0.09 | -1.21% | 7.34 | 7.49 | 159872 | 11824.06 | 2.31% |
| 2025-08-29 | 7.50 | 7.46 | -0.04 | -0.53% | 7.44 | 7.53 | 127006 | 9497.38 | 1.83% |
| 2025-08-28 | 7.50 | 7.50 | 0.02 | 0.27% | 7.24 | 7.55 | 181530 | 13459.52 | 2.62% |
| 2025-08-27 | 7.69 | 7.48 | -0.18 | -2.35% | 7.46 | 7.70 | 176874 | 13442.37 | 2.55% |
| 2025-08-26 | 7.60 | 7.66 | 0.04 | 0.52% | 7.57 | 7.71 | 150654 | 11547.56 | 2.17% |
| 2025-08-25 | 7.66 | 7.62 | -0.01 | -0.13% | 7.57 | 7.68 | 168070 | 12801.90 | 2.43% |
| 2025-08-22 | 7.68 | 7.63 | -0.07 | -0.91% | 7.59 | 7.72 | 146338 | 11170.74 | 2.11% |
| 2025-08-21 | 7.65 | 7.70 | 0.05 | 0.65% | 7.58 | 7.74 | 159821 | 12261.57 | 2.31% |
| 2025-08-20 | 7.60 | 7.65 | 0.03 | 0.39% | 7.56 | 7.66 | 135853 | 10348.54 | 1.96% |
| 2025-08-19 | 7.51 | 7.62 | 0.09 | 1.20% | 7.49 | 7.68 | 155360 | 11774.19 | 2.24% |
| 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% |
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。
