| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 8.41 | 8.00 | -0.45 | -5.33% | 8.00 | 8.46 | 347183 | 28393.02 | 3.97% |
| 2025-01-09 | 8.50 | 8.45 | -0.18 | -2.09% | 8.40 | 8.58 | 341656 | 28882.04 | 3.90% |
| 2025-01-08 | 8.20 | 8.63 | 0.38 | 4.61% | 8.16 | 8.63 | 632377 | 53429.46 | 7.23% |
| 2025-01-07 | 8.16 | 8.25 | 0.04 | 0.49% | 8.06 | 8.35 | 233139 | 19151.59 | 2.66% |
| 2025-01-06 | 7.96 | 8.21 | 0.22 | 2.75% | 7.77 | 8.23 | 342999 | 27755.22 | 3.92% |
| 2025-01-03 | 8.08 | 7.99 | -0.06 | -0.75% | 7.98 | 8.30 | 309075 | 25093.21 | 3.53% |
| 2025-01-02 | 8.14 | 8.05 | -0.11 | -1.35% | 7.94 | 8.41 | 267471 | 21894.43 | 3.06% |
| 2024-12-31 | 8.42 | 8.16 | -0.24 | -2.86% | 8.14 | 8.44 | 211737 | 17553.00 | 2.42% |
| 2024-12-30 | 8.40 | 8.40 | -0.01 | -0.12% | 8.35 | 8.57 | 275322 | 23302.09 | 3.15% |
| 2024-12-27 | 8.36 | 8.41 | 0.06 | 0.72% | 8.32 | 8.47 | 182538 | 15321.00 | 2.09% |
| 2024-12-26 | 8.30 | 8.35 | 0.06 | 0.72% | 8.25 | 8.37 | 125703 | 10487.18 | 1.44% |
| 2024-12-25 | 8.50 | 8.29 | -0.22 | -2.59% | 8.24 | 8.53 | 232144 | 19358.29 | 2.65% |
| 2024-12-24 | 8.26 | 8.51 | 0.25 | 3.03% | 8.25 | 8.52 | 219837 | 18555.12 | 2.51% |
| 2024-12-23 | 8.50 | 8.26 | -0.24 | -2.82% | 8.23 | 8.57 | 244617 | 20540.31 | 2.79% |
| 2024-12-20 | 8.64 | 8.50 | -0.14 | -1.62% | 8.48 | 8.70 | 281190 | 24078.12 | 3.21% |
| 2024-12-19 | 8.45 | 8.64 | 0.09 | 1.05% | 8.39 | 8.64 | 166582 | 14214.76 | 1.90% |
| 2024-12-18 | 8.55 | 8.55 | 0.04 | 0.47% | 8.49 | 8.68 | 154263 | 13223.71 | 1.76% |
| 2024-12-17 | 8.71 | 8.51 | -0.22 | -2.52% | 8.49 | 8.78 | 223930 | 19309.96 | 2.56% |
| 2024-12-16 | 8.94 | 8.73 | -0.25 | -2.78% | 8.69 | 9.03 | 276370 | 24307.92 | 3.16% |
| 2024-12-13 | 9.17 | 8.98 | -0.27 | -2.92% | 8.95 | 9.18 | 389437 | 35342.09 | 4.45% |
| 2024-12-12 | 9.08 | 9.25 | 0.27 | 3.01% | 9.02 | 9.25 | 529432 | 48593.98 | 6.05% |
| 2024-12-11 | 8.90 | 8.98 | 0.08 | 0.90% | 8.86 | 9.09 | 323340 | 29109.22 | 3.69% |
| 2024-12-10 | 9.10 | 8.90 | 0.06 | 0.68% | 8.85 | 9.21 | 608509 | 54986.21 | 6.95% |
| 2024-12-09 | 8.86 | 8.84 | -0.07 | -0.79% | 8.75 | 8.98 | 241750 | 21403.02 | 2.76% |
| 2024-12-06 | 8.64 | 8.91 | 0.26 | 3.01% | 8.61 | 8.95 | 381358 | 33525.21 | 4.36% |
| 2024-12-05 | 8.60 | 8.65 | 0.00 | 0.00% | 8.54 | 8.70 | 183247 | 15800.16 | 2.09% |
| 2024-12-04 | 8.59 | 8.65 | 0.07 | 0.82% | 8.50 | 8.83 | 330782 | 28610.85 | 3.78% |
| 2024-12-03 | 8.56 | 8.58 | -0.02 | -0.23% | 8.48 | 8.60 | 173918 | 14880.81 | 1.99% |
| 2024-12-02 | 8.50 | 8.60 | 0.10 | 1.18% | 8.43 | 8.63 | 208564 | 17838.77 | 2.38% |
| 2024-11-29 | 8.43 | 8.50 | 0.07 | 0.83% | 8.36 | 8.56 | 208040 | 17640.64 | 2.38% |
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。
