| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 7.61 | 7.69 | 0.06 | 0.79% | 7.59 | 7.75 | 95521 | 7342.02 | 1.09% |
| 2025-05-15 | 7.76 | 7.63 | -0.15 | -1.93% | 7.63 | 7.77 | 111442 | 8550.30 | 1.27% |
| 2025-05-14 | 7.82 | 7.78 | -0.03 | -0.38% | 7.72 | 7.83 | 113086 | 8776.41 | 1.29% |
| 2025-05-13 | 7.95 | 7.81 | -0.06 | -0.76% | 7.79 | 7.95 | 115325 | 9067.62 | 1.32% |
| 2025-05-12 | 7.81 | 7.87 | 0.06 | 0.77% | 7.81 | 7.91 | 126394 | 9930.92 | 1.44% |
| 2025-05-09 | 7.84 | 7.81 | 0.06 | 0.77% | 7.73 | 7.92 | 177522 | 13881.73 | 2.03% |
| 2025-05-08 | 7.71 | 7.75 | 0.06 | 0.78% | 7.65 | 7.79 | 127053 | 9840.47 | 1.45% |
| 2025-05-07 | 7.67 | 7.69 | 0.09 | 1.18% | 7.64 | 7.77 | 192490 | 14838.74 | 2.20% |
| 2025-05-06 | 7.51 | 7.60 | 0.11 | 1.47% | 7.49 | 7.60 | 138419 | 10461.61 | 1.58% |
| 2025-04-30 | 7.66 | 7.49 | -0.16 | -2.09% | 7.48 | 7.69 | 195739 | 14812.08 | 2.24% |
| 2025-04-29 | 7.64 | 7.65 | -0.01 | -0.13% | 7.61 | 7.72 | 84063 | 6440.10 | 0.96% |
| 2025-04-28 | 7.72 | 7.66 | -0.09 | -1.16% | 7.56 | 7.77 | 133055 | 10187.98 | 1.52% |
| 2025-04-25 | 7.76 | 7.75 | 0.04 | 0.52% | 7.73 | 7.78 | 108241 | 8390.39 | 1.24% |
| 2025-04-24 | 7.74 | 7.71 | -0.04 | -0.52% | 7.69 | 7.89 | 152234 | 11812.06 | 1.74% |
| 2025-04-23 | 7.84 | 7.75 | -0.06 | -0.77% | 7.72 | 7.87 | 168117 | 13068.72 | 1.92% |
| 2025-04-22 | 7.91 | 7.81 | -0.01 | -0.13% | 7.80 | 7.95 | 149838 | 11777.26 | 1.71% |
| 2025-04-21 | 7.67 | 7.82 | 0.15 | 1.96% | 7.61 | 7.84 | 147213 | 11409.77 | 1.68% |
| 2025-04-18 | 7.76 | 7.67 | -0.07 | -0.90% | 7.60 | 7.79 | 173982 | 13314.11 | 1.99% |
| 2025-04-17 | 7.70 | 7.74 | 0.01 | 0.13% | 7.66 | 7.94 | 174176 | 13616.24 | 1.99% |
| 2025-04-16 | 7.80 | 7.73 | -0.10 | -1.28% | 7.67 | 7.83 | 165728 | 12820.10 | 1.89% |
| 2025-04-15 | 7.47 | 7.83 | 0.40 | 5.38% | 7.35 | 7.83 | 424027 | 32459.16 | 4.84% |
| 2025-04-14 | 7.51 | 7.43 | -0.01 | -0.13% | 7.40 | 7.55 | 184672 | 13770.11 | 2.11% |
| 2025-04-11 | 7.40 | 7.44 | -0.09 | -1.20% | 7.40 | 7.59 | 235698 | 17611.87 | 2.69% |
| 2025-04-10 | 7.29 | 7.53 | 0.51 | 7.26% | 7.26 | 7.70 | 559636 | 42354.95 | 6.39% |
| 2025-04-09 | 6.74 | 7.02 | 0.14 | 2.03% | 6.38 | 7.03 | 310670 | 20966.29 | 3.55% |
| 2025-04-08 | 6.92 | 6.88 | -0.18 | -2.55% | 6.80 | 7.11 | 345874 | 23956.00 | 3.95% |
| 2025-04-07 | 7.40 | 7.06 | -0.78 | -9.95% | 7.06 | 7.42 | 347744 | 24770.19 | 3.97% |
| 2025-04-03 | 8.09 | 7.84 | -0.44 | -5.31% | 7.80 | 8.10 | 517871 | 40940.82 | 5.92% |
| 2025-04-02 | 8.23 | 8.28 | 0.04 | 0.49% | 8.16 | 8.38 | 175715 | 14542.37 | 2.01% |
| 2025-04-01 | 8.32 | 8.24 | -0.07 | -0.84% | 8.23 | 8.35 | 232739 | 19285.07 | 2.66% |
| 2025-03-31 | 8.46 | 8.31 | -0.19 | -2.24% | 8.22 | 8.55 | 325219 | 27224.45 | 3.72% |
| 2025-03-28 | 8.41 | 8.50 | 0.09 | 1.07% | 8.38 | 8.56 | 339085 | 28810.09 | 3.87% |
| 2025-03-27 | 8.44 | 8.41 | -0.05 | -0.59% | 8.39 | 8.65 | 536998 | 45796.13 | 6.14% |
| 2025-03-26 | 8.28 | 8.46 | 0.16 | 1.93% | 8.18 | 8.51 | 437266 | 36725.15 | 5.00% |
| 2025-03-25 | 8.28 | 8.30 | 0.00 | 0.00% | 8.25 | 8.45 | 291633 | 24319.22 | 3.33% |
| 2025-03-24 | 8.20 | 8.30 | 0.12 | 1.47% | 8.16 | 8.37 | 332267 | 27481.66 | 3.80% |
| 2025-03-21 | 8.18 | 8.18 | -0.03 | -0.37% | 8.14 | 8.32 | 205205 | 16857.29 | 2.34% |
| 2025-03-20 | 8.37 | 8.21 | -0.16 | -1.91% | 8.20 | 8.39 | 248991 | 20612.61 | 2.84% |
| 2025-03-19 | 8.33 | 8.37 | -0.01 | -0.12% | 8.22 | 8.43 | 372915 | 31069.80 | 4.26% |
| 2025-03-18 | 8.23 | 8.38 | 0.19 | 2.32% | 8.10 | 8.54 | 496472 | 41186.10 | 5.67% |
| 2025-03-17 | 8.18 | 8.19 | 0.10 | 1.24% | 8.14 | 8.39 | 494008 | 40700.31 | 5.64% |
| 2025-03-14 | 7.87 | 8.09 | 0.22 | 2.80% | 7.86 | 8.09 | 435244 | 34831.51 | 4.97% |
| 2025-03-13 | 7.91 | 7.87 | -0.03 | -0.38% | 7.81 | 7.97 | 194346 | 15299.33 | 2.22% |
| 2025-03-12 | 7.99 | 7.90 | -0.09 | -1.13% | 7.90 | 8.03 | 236714 | 18783.13 | 2.70% |
| 2025-03-11 | 7.83 | 7.99 | 0.13 | 1.65% | 7.78 | 8.06 | 339362 | 26953.18 | 3.88% |
| 2025-03-10 | 7.84 | 7.86 | -0.01 | -0.13% | 7.82 | 7.89 | 120922 | 9495.54 | 1.38% |
| 2025-03-07 | 7.93 | 7.87 | -0.09 | -1.13% | 7.82 | 7.93 | 226814 | 17864.43 | 2.59% |
| 2025-03-06 | 7.90 | 7.96 | 0.06 | 0.76% | 7.85 | 7.97 | 242316 | 19155.14 | 2.77% |
| 2025-03-05 | 7.93 | 7.90 | -0.03 | -0.38% | 7.86 | 7.94 | 180438 | 14222.79 | 2.06% |
| 2025-03-04 | 7.94 | 7.93 | -0.09 | -1.12% | 7.85 | 8.03 | 258432 | 20450.99 | 2.95% |
| 2025-03-03 | 8.09 | 8.02 | -0.17 | -2.08% | 7.93 | 8.13 | 342205 | 27449.42 | 3.91% |
| 2025-02-28 | 8.08 | 8.19 | 0.12 | 1.49% | 8.02 | 8.36 | 533390 | 43791.48 | 6.09% |
| 2025-02-27 | 7.92 | 8.07 | 0.14 | 1.77% | 7.91 | 8.11 | 335948 | 26936.32 | 3.84% |
| 2025-02-26 | 7.81 | 7.93 | 0.12 | 1.54% | 7.81 | 7.99 | 188329 | 14844.37 | 2.15% |
| 2025-02-25 | 7.89 | 7.81 | -0.14 | -1.76% | 7.80 | 7.90 | 185383 | 14548.19 | 2.12% |
| 2025-02-24 | 7.90 | 7.95 | 0.03 | 0.38% | 7.86 | 7.98 | 173830 | 13781.71 | 1.99% |
| 2025-02-21 | 7.99 | 7.92 | -0.03 | -0.38% | 7.85 | 8.00 | 200958 | 15891.70 | 2.30% |
| 2025-02-20 | 7.94 | 7.95 | 0.01 | 0.13% | 7.93 | 8.05 | 143449 | 11442.08 | 1.64% |
| 2025-02-19 | 7.90 | 7.94 | 0.02 | 0.25% | 7.89 | 7.95 | 183219 | 14509.33 | 2.09% |
| 2025-02-18 | 8.11 | 7.92 | -0.23 | -2.82% | 7.91 | 8.12 | 233589 | 18704.11 | 2.67% |
| 2025-02-17 | 8.22 | 8.15 | -0.12 | -1.45% | 8.08 | 8.24 | 296114 | 24072.04 | 3.38% |
| 2025-02-14 | 8.05 | 8.27 | 0.22 | 2.73% | 8.00 | 8.42 | 536994 | 44287.17 | 6.14% |
| 2025-02-13 | 7.94 | 8.05 | 0.10 | 1.26% | 7.91 | 8.16 | 395938 | 31840.18 | 4.52% |
| 2025-02-12 | 7.96 | 7.95 | -0.06 | -0.75% | 7.89 | 8.03 | 235444 | 18679.42 | 2.69% |
| 2025-02-11 | 8.03 | 8.01 | 0.00 | 0.00% | 7.95 | 8.10 | 228269 | 18318.97 | 2.61% |
| 2025-02-10 | 7.96 | 8.01 | 0.05 | 0.63% | 7.89 | 8.05 | 211391 | 16816.10 | 2.42% |
| 2025-02-07 | 7.88 | 7.96 | 0.05 | 0.63% | 7.86 | 8.03 | 270722 | 21551.76 | 3.09% |
| 2025-02-06 | 7.80 | 7.91 | 0.09 | 1.15% | 7.62 | 7.91 | 276644 | 21488.78 | 3.16% |
| 2025-02-05 | 7.96 | 7.82 | -0.10 | -1.26% | 7.79 | 7.97 | 195385 | 15303.73 | 2.23% |
| 2025-01-27 | 7.95 | 7.92 | 0.01 | 0.13% | 7.91 | 8.07 | 177516 | 14178.26 | 2.03% |
| 2025-01-24 | 7.89 | 7.91 | 0.03 | 0.38% | 7.80 | 7.91 | 142869 | 11246.78 | 1.63% |
| 2025-01-23 | 7.95 | 7.88 | 0.00 | 0.00% | 7.88 | 8.03 | 179395 | 14253.83 | 2.05% |
| 2025-01-22 | 8.03 | 7.88 | -0.21 | -2.60% | 7.87 | 8.05 | 203212 | 16094.19 | 2.32% |
| 2025-01-21 | 8.22 | 8.09 | -0.07 | -0.86% | 8.03 | 8.24 | 172232 | 13923.06 | 1.97% |
| 2025-01-20 | 8.18 | 8.16 | 0.04 | 0.49% | 8.10 | 8.32 | 212593 | 17422.32 | 2.43% |
| 2025-01-17 | 8.14 | 8.12 | -0.07 | -0.85% | 8.09 | 8.29 | 178677 | 14579.14 | 2.04% |
| 2025-01-16 | 8.05 | 8.19 | 0.19 | 2.38% | 8.05 | 8.33 | 312367 | 25700.95 | 3.57% |
| 2025-01-15 | 8.09 | 8.00 | -0.10 | -1.23% | 7.97 | 8.14 | 162054 | 13046.88 | 1.85% |
| 2025-01-14 | 7.87 | 8.10 | 0.24 | 3.05% | 7.86 | 8.10 | 209673 | 16783.48 | 2.40% |
| 2025-01-13 | 7.85 | 7.86 | -0.14 | -1.75% | 7.78 | 7.93 | 175671 | 13794.61 | 2.01% |
长虹美菱(000521)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。
