| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.02 | 6.14 | 0.10 | 1.66% | 6.01 | 6.15 | 72575 | 4429.86 | 0.83% |
| 2026-03-24 | 5.88 | 6.04 | 0.23 | 3.96% | 5.84 | 6.05 | 122930 | 7314.43 | 1.40% |
| 2026-03-23 | 6.05 | 5.81 | -0.32 | -5.22% | 5.80 | 6.06 | 147147 | 8714.62 | 1.68% |
| 2026-03-20 | 6.20 | 6.13 | -0.07 | -1.13% | 6.12 | 6.23 | 78805 | 4863.51 | 0.90% |
| 2026-03-19 | 6.29 | 6.20 | -0.12 | -1.90% | 6.17 | 6.29 | 100711 | 6276.89 | 1.15% |
| 2026-03-18 | 6.34 | 6.32 | -0.01 | -0.16% | 6.26 | 6.36 | 69764 | 4392.76 | 0.80% |
| 2026-03-17 | 6.36 | 6.33 | -0.03 | -0.47% | 6.32 | 6.42 | 86230 | 5498.03 | 0.98% |
| 2026-03-16 | 6.36 | 6.36 | -0.03 | -0.47% | 6.31 | 6.39 | 85726 | 5437.73 | 0.98% |
| 2026-03-13 | 6.34 | 6.39 | 0.04 | 0.63% | 6.31 | 6.43 | 124243 | 7938.95 | 1.42% |
| 2026-03-12 | 6.37 | 6.35 | -0.01 | -0.16% | 6.34 | 6.39 | 86969 | 5527.15 | 0.99% |
| 2026-03-11 | 6.28 | 6.36 | 0.09 | 1.44% | 6.26 | 6.37 | 150897 | 9546.45 | 1.72% |
| 2026-03-10 | 6.25 | 6.27 | 0.05 | 0.80% | 6.24 | 6.30 | 88328 | 5536.69 | 1.01% |
| 2026-03-09 | 6.22 | 6.22 | -0.05 | -0.80% | 6.18 | 6.25 | 124549 | 7743.49 | 1.42% |
| 2026-03-06 | 6.19 | 6.27 | 0.06 | 0.97% | 6.18 | 6.28 | 130338 | 8146.29 | 1.49% |
| 2026-03-05 | 6.21 | 6.21 | 0.04 | 0.65% | 6.18 | 6.24 | 102137 | 6344.25 | 1.17% |
| 2026-03-04 | 6.23 | 6.17 | -0.10 | -1.59% | 6.13 | 6.25 | 172539 | 10667.29 | 1.97% |
| 2026-03-03 | 6.40 | 6.27 | -0.14 | -2.18% | 6.25 | 6.46 | 240613 | 15271.17 | 2.75% |
| 2026-03-02 | 6.52 | 6.41 | -0.18 | -2.73% | 6.39 | 6.56 | 252491 | 16271.07 | 2.88% |
| 2026-02-27 | 6.56 | 6.59 | 0.01 | 0.15% | 6.55 | 6.61 | 107922 | 7102.16 | 1.23% |
| 2026-02-26 | 6.64 | 6.58 | -0.06 | -0.90% | 6.53 | 6.66 | 141066 | 9288.55 | 1.61% |
| 2026-02-25 | 6.65 | 6.64 | 0.03 | 0.45% | 6.62 | 6.72 | 154926 | 10341.48 | 1.77% |
| 2026-02-24 | 6.58 | 6.61 | 0.07 | 1.07% | 6.56 | 6.62 | 63294 | 4172.98 | 0.72% |
| 2026-02-13 | 6.59 | 6.54 | -0.05 | -0.76% | 6.53 | 6.61 | 69637 | 4577.09 | 0.80% |
| 2026-02-12 | 6.68 | 6.59 | -0.08 | -1.20% | 6.59 | 6.69 | 102942 | 6816.67 | 1.18% |
| 2026-02-11 | 6.68 | 6.67 | -0.02 | -0.30% | 6.66 | 6.71 | 74377 | 4975.58 | 0.85% |
| 2026-02-10 | 6.66 | 6.69 | 0.03 | 0.45% | 6.63 | 6.71 | 102150 | 6825.23 | 1.17% |
| 2026-02-09 | 6.66 | 6.66 | 0.03 | 0.45% | 6.64 | 6.69 | 81203 | 5407.15 | 0.93% |
| 2026-02-06 | 6.62 | 6.63 | 0.00 | 0.00% | 6.61 | 6.67 | 75798 | 5036.87 | 0.87% |
| 2026-02-05 | 6.60 | 6.63 | 0.01 | 0.15% | 6.59 | 6.68 | 110628 | 7357.84 | 1.26% |
| 2026-02-04 | 6.51 | 6.62 | 0.09 | 1.38% | 6.50 | 6.63 | 124145 | 8170.06 | 1.42% |
| 2026-02-03 | 6.57 | 6.53 | -0.01 | -0.15% | 6.48 | 6.59 | 124942 | 8156.93 | 1.43% |
| 2026-02-02 | 6.65 | 6.54 | -0.11 | -1.65% | 6.53 | 6.66 | 143887 | 9485.28 | 1.64% |
| 2026-01-30 | 6.61 | 6.65 | 0.02 | 0.30% | 6.58 | 6.69 | 147531 | 9805.31 | 1.68% |
| 2026-01-29 | 6.62 | 6.63 | -0.01 | -0.15% | 6.58 | 6.65 | 170890 | 11301.03 | 1.95% |
| 2026-01-28 | 6.66 | 6.64 | -0.01 | -0.15% | 6.61 | 6.68 | 83647 | 5551.03 | 0.96% |
| 2026-01-27 | 6.74 | 6.65 | -0.10 | -1.48% | 6.60 | 6.76 | 124991 | 8319.74 | 1.43% |
| 2026-01-26 | 6.80 | 6.75 | -0.03 | -0.44% | 6.70 | 6.81 | 126152 | 8513.50 | 1.44% |
| 2026-01-23 | 6.77 | 6.78 | 0.01 | 0.15% | 6.75 | 6.79 | 120230 | 8134.80 | 1.37% |
| 2026-01-22 | 6.73 | 6.77 | 0.05 | 0.74% | 6.72 | 6.78 | 174650 | 11784.34 | 1.99% |
| 2026-01-21 | 6.70 | 6.72 | -0.04 | -0.59% | 6.70 | 6.74 | 85043 | 5711.78 | 0.97% |
| 2026-01-20 | 6.71 | 6.76 | 0.05 | 0.75% | 6.69 | 6.76 | 114289 | 7701.73 | 1.31% |
| 2026-01-19 | 6.62 | 6.71 | 0.07 | 1.05% | 6.62 | 6.71 | 90161 | 6020.93 | 1.03% |
| 2026-01-16 | 6.67 | 6.64 | -0.01 | -0.15% | 6.63 | 6.68 | 76658 | 5099.71 | 0.88% |
| 2026-01-15 | 6.64 | 6.65 | -0.01 | -0.15% | 6.62 | 6.68 | 81700 | 5435.32 | 0.93% |
| 2026-01-14 | 6.71 | 6.66 | -0.05 | -0.75% | 6.63 | 6.75 | 170399 | 11416.10 | 1.95% |
| 2026-01-13 | 6.80 | 6.71 | -0.06 | -0.89% | 6.69 | 6.81 | 153003 | 10312.33 | 1.75% |
| 2026-01-12 | 6.68 | 6.77 | 0.09 | 1.35% | 6.68 | 6.77 | 137559 | 9271.12 | 1.57% |
| 2026-01-09 | 6.63 | 6.68 | 0.04 | 0.60% | 6.63 | 6.68 | 116839 | 7790.74 | 1.33% |
| 2026-01-08 | 6.60 | 6.64 | 0.02 | 0.30% | 6.60 | 6.67 | 80589 | 5346.40 | 0.92% |
| 2026-01-07 | 6.67 | 6.62 | -0.06 | -0.90% | 6.61 | 6.68 | 90321 | 5992.24 | 1.03% |
| 2026-01-06 | 6.57 | 6.68 | 0.10 | 1.52% | 6.56 | 6.70 | 160938 | 10669.17 | 1.84% |
| 2026-01-05 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.58 | 95701 | 6267.76 | 1.09% |
| 2025-12-31 | 6.47 | 6.55 | 0.11 | 1.71% | 6.44 | 6.60 | 114768 | 7487.18 | 1.31% |
| 2025-12-30 | 6.51 | 6.44 | -0.06 | -0.92% | 6.42 | 6.52 | 79782 | 5161.49 | 0.91% |
| 2025-12-29 | 6.55 | 6.50 | -0.04 | -0.61% | 6.49 | 6.56 | 65435 | 4265.84 | 0.75% |
| 2025-12-26 | 6.59 | 6.54 | -0.06 | -0.91% | 6.53 | 6.61 | 73520 | 4828.65 | 0.84% |
| 2025-12-25 | 6.53 | 6.60 | 0.05 | 0.76% | 6.53 | 6.61 | 60076 | 3955.37 | 0.69% |
| 2025-12-24 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.56 | 47878 | 3132.13 | 0.55% |
| 2025-12-23 | 6.57 | 6.51 | -0.06 | -0.91% | 6.50 | 6.57 | 56447 | 3686.58 | 0.64% |
| 2025-12-22 | 6.60 | 6.57 | -0.03 | -0.45% | 6.56 | 6.61 | 86515 | 5697.49 | 0.99% |
| 2025-12-19 | 6.50 | 6.60 | 0.10 | 1.54% | 6.49 | 6.60 | 78374 | 5143.73 | 0.90% |
| 2025-12-18 | 6.47 | 6.50 | -0.01 | -0.15% | 6.46 | 6.56 | 58311 | 3798.71 | 0.67% |
| 2025-12-17 | 6.48 | 6.51 | 0.02 | 0.31% | 6.41 | 6.52 | 63490 | 4111.62 | 0.73% |
| 2025-12-16 | 6.56 | 6.49 | -0.07 | -1.07% | 6.48 | 6.57 | 74358 | 4837.05 | 0.85% |
| 2025-12-15 | 6.54 | 6.56 | 0.00 | 0.00% | 6.53 | 6.59 | 35997 | 2362.97 | 0.41% |
| 2025-12-12 | 6.56 | 6.56 | 0.01 | 0.15% | 6.54 | 6.60 | 59076 | 3881.17 | 0.67% |
| 2025-12-11 | 6.63 | 6.55 | -0.09 | -1.36% | 6.54 | 6.64 | 66814 | 4390.59 | 0.76% |
| 2025-12-10 | 6.58 | 6.64 | 0.04 | 0.61% | 6.57 | 6.64 | 70627 | 4661.61 | 0.81% |
| 2025-12-09 | 6.67 | 6.60 | -0.07 | -1.05% | 6.58 | 6.68 | 94807 | 6275.69 | 1.08% |
| 2025-12-08 | 6.70 | 6.67 | -0.04 | -0.60% | 6.66 | 6.72 | 77450 | 5180.35 | 0.88% |
| 2025-12-05 | 6.69 | 6.71 | 0.01 | 0.15% | 6.65 | 6.73 | 68015 | 4549.20 | 0.78% |
| 2025-12-04 | 6.79 | 6.70 | -0.10 | -1.47% | 6.69 | 6.79 | 62879 | 4224.86 | 0.72% |
| 2025-12-03 | 6.75 | 6.80 | 0.05 | 0.74% | 6.73 | 6.82 | 91743 | 6225.58 | 1.05% |
| 2025-12-02 | 6.73 | 6.75 | 0.03 | 0.45% | 6.69 | 6.78 | 96449 | 6511.70 | 1.10% |
| 2025-12-01 | 6.64 | 6.72 | 0.07 | 1.05% | 6.63 | 6.73 | 83740 | 5611.80 | 0.96% |
| 2025-11-28 | 6.68 | 6.65 | -0.04 | -0.60% | 6.56 | 6.69 | 126589 | 8380.13 | 1.45% |
| 2025-11-27 | 6.73 | 6.69 | -0.05 | -0.74% | 6.68 | 6.78 | 95599 | 6425.60 | 1.09% |
| 2025-11-26 | 6.78 | 6.74 | -0.03 | -0.44% | 6.71 | 6.82 | 56557 | 3827.49 | 0.65% |
| 2025-11-25 | 6.70 | 6.77 | 0.06 | 0.89% | 6.69 | 6.79 | 71002 | 4801.84 | 0.81% |
| 2025-11-24 | 6.68 | 6.71 | 0.04 | 0.60% | 6.66 | 6.72 | 54326 | 3632.90 | 0.62% |
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。
