| 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 | 6.98 | 6.95 | -0.03 | -0.43% | 6.94 | 6.99 | 120383 | 8379.22 | 1.37% |
| 2025-10-23 | 7.00 | 6.98 | -0.20 | -2.79% | 6.88 | 7.00 | 319581 | 22160.97 | 3.65% |
| 2025-10-22 | 7.10 | 7.18 | 0.05 | 0.70% | 7.09 | 7.19 | 113460 | 8126.21 | 1.30% |
| 2025-10-21 | 7.04 | 7.13 | 0.09 | 1.28% | 7.03 | 7.13 | 107633 | 7641.70 | 1.23% |
| 2025-10-20 | 7.08 | 7.04 | 0.00 | 0.00% | 6.98 | 7.12 | 113208 | 7980.44 | 1.29% |
| 2025-10-17 | 7.12 | 7.04 | -0.08 | -1.12% | 7.01 | 7.14 | 103481 | 7337.95 | 1.18% |
| 2025-10-16 | 7.20 | 7.12 | -0.08 | -1.11% | 7.10 | 7.21 | 90345 | 6448.78 | 1.03% |
| 2025-10-15 | 7.12 | 7.20 | 0.07 | 0.98% | 7.12 | 7.21 | 86478 | 6208.35 | 0.99% |
| 2025-10-14 | 7.14 | 7.13 | 0.01 | 0.14% | 7.11 | 7.18 | 122962 | 8792.26 | 1.40% |
| 2025-10-13 | 7.08 | 7.12 | -0.09 | -1.25% | 6.95 | 7.13 | 161329 | 11394.22 | 1.84% |
| 2025-10-10 | 7.16 | 7.21 | 0.05 | 0.70% | 7.13 | 7.27 | 159043 | 11455.99 | 1.82% |
| 2025-10-09 | 7.14 | 7.16 | 0.03 | 0.42% | 7.07 | 7.16 | 126027 | 8980.30 | 1.44% |
| 2025-09-30 | 7.18 | 7.13 | -0.02 | -0.28% | 7.10 | 7.18 | 74718 | 5323.46 | 0.85% |
| 2025-09-29 | 7.10 | 7.15 | 0.05 | 0.70% | 7.01 | 7.16 | 110663 | 7865.18 | 1.26% |
| 2025-09-26 | 7.10 | 7.10 | -0.02 | -0.28% | 7.07 | 7.13 | 152879 | 10846.59 | 1.75% |
| 2025-09-25 | 7.20 | 7.12 | -0.09 | -1.25% | 7.08 | 7.21 | 127400 | 9095.77 | 1.46% |
| 2025-09-24 | 7.12 | 7.21 | 0.07 | 0.98% | 7.07 | 7.22 | 118413 | 8493.70 | 1.35% |
| 2025-09-23 | 7.19 | 7.14 | -0.04 | -0.56% | 7.03 | 7.19 | 154938 | 10971.31 | 1.77% |
| 2025-09-22 | 7.39 | 7.18 | -0.22 | -2.97% | 7.13 | 7.40 | 214331 | 15472.91 | 2.45% |
| 2025-09-19 | 7.43 | 7.40 | -0.08 | -1.07% | 7.36 | 7.47 | 126649 | 9369.28 | 1.45% |
| 2025-09-18 | 7.58 | 7.48 | -0.11 | -1.45% | 7.41 | 7.62 | 163234 | 12306.46 | 1.86% |
| 2025-09-17 | 7.49 | 7.59 | 0.10 | 1.34% | 7.43 | 7.60 | 203501 | 15339.36 | 2.32% |
| 2025-09-16 | 7.37 | 7.49 | 0.11 | 1.49% | 7.34 | 7.50 | 141083 | 10483.54 | 1.61% |
| 2025-09-15 | 7.40 | 7.38 | 0.00 | 0.00% | 7.33 | 7.42 | 120890 | 8898.69 | 1.38% |
| 2025-09-12 | 7.50 | 7.38 | -0.15 | -1.99% | 7.37 | 7.52 | 199369 | 14804.61 | 2.28% |
| 2025-09-11 | 7.50 | 7.53 | 0.07 | 0.94% | 7.40 | 7.53 | 103086 | 7702.93 | 1.18% |
| 2025-09-10 | 7.56 | 7.46 | -0.10 | -1.32% | 7.43 | 7.58 | 101138 | 7560.29 | 1.16% |
| 2025-09-09 | 7.56 | 7.56 | -0.02 | -0.26% | 7.49 | 7.59 | 109386 | 8244.94 | 1.25% |
| 2025-09-08 | 7.49 | 7.58 | 0.10 | 1.34% | 7.43 | 7.59 | 146080 | 11023.49 | 1.67% |
| 2025-09-05 | 7.42 | 7.48 | 0.07 | 0.94% | 7.35 | 7.48 | 151498 | 11276.90 | 1.73% |
| 2025-09-04 | 7.32 | 7.41 | 0.08 | 1.09% | 7.30 | 7.48 | 241654 | 17914.01 | 2.76% |
| 2025-09-03 | 7.49 | 7.33 | -0.14 | -1.87% | 7.32 | 7.52 | 157785 | 11669.62 | 1.80% |
| 2025-09-02 | 7.56 | 7.47 | -0.09 | -1.19% | 7.39 | 7.58 | 160212 | 11954.13 | 1.83% |
| 2025-09-01 | 7.70 | 7.56 | -0.12 | -1.56% | 7.52 | 7.73 | 208408 | 15806.59 | 2.38% |
| 2025-08-29 | 7.66 | 7.68 | 0.02 | 0.26% | 7.62 | 7.93 | 459952 | 35705.70 | 5.25% |
| 2025-08-28 | 7.63 | 7.66 | 0.00 | 0.00% | 7.46 | 7.70 | 205096 | 15603.83 | 2.34% |
| 2025-08-27 | 7.91 | 7.66 | -0.26 | -3.28% | 7.65 | 7.93 | 285889 | 22292.84 | 3.27% |
| 2025-08-26 | 7.95 | 7.92 | -0.05 | -0.63% | 7.90 | 8.01 | 216937 | 17266.71 | 2.48% |
| 2025-08-25 | 7.92 | 7.97 | 0.07 | 0.89% | 7.84 | 8.03 | 346755 | 27581.54 | 3.96% |
| 2025-08-22 | 8.05 | 7.90 | -0.23 | -2.83% | 7.85 | 8.10 | 386067 | 30562.83 | 4.41% |
| 2025-08-21 | 7.60 | 8.13 | 0.46 | 6.00% | 7.55 | 8.18 | 694458 | 55328.80 | 7.93% |
| 2025-08-20 | 7.69 | 7.67 | 0.04 | 0.52% | 7.60 | 7.70 | 262464 | 20065.99 | 3.00% |
| 2025-08-19 | 7.38 | 7.63 | 0.25 | 3.39% | 7.37 | 7.70 | 389340 | 29533.87 | 4.45% |
| 2025-08-18 | 7.33 | 7.38 | 0.06 | 0.82% | 7.32 | 7.40 | 184198 | 13574.96 | 2.10% |
| 2025-08-15 | 7.22 | 7.32 | 0.11 | 1.53% | 7.19 | 7.34 | 162672 | 11841.64 | 1.86% |
| 2025-08-14 | 7.30 | 7.21 | -0.09 | -1.23% | 7.19 | 7.34 | 163217 | 11850.28 | 1.86% |
| 2025-08-13 | 7.32 | 7.30 | 0.01 | 0.14% | 7.26 | 7.33 | 136900 | 9985.76 | 1.56% |
| 2025-08-12 | 7.32 | 7.29 | -0.03 | -0.41% | 7.27 | 7.37 | 172255 | 12613.40 | 1.97% |
| 2025-08-11 | 7.29 | 7.32 | 0.05 | 0.69% | 7.26 | 7.33 | 136438 | 9961.53 | 1.56% |
| 2025-08-08 | 7.26 | 7.27 | 0.00 | 0.00% | 7.24 | 7.30 | 85771 | 6235.52 | 0.98% |
| 2025-08-07 | 7.33 | 7.27 | -0.06 | -0.82% | 7.25 | 7.34 | 122570 | 8918.04 | 1.40% |
| 2025-08-06 | 7.28 | 7.33 | 0.05 | 0.69% | 7.25 | 7.35 | 134775 | 9845.46 | 1.54% |
| 2025-08-05 | 7.27 | 7.28 | 0.02 | 0.28% | 7.24 | 7.30 | 125393 | 9119.38 | 1.43% |
| 2025-08-04 | 7.28 | 7.26 | -0.04 | -0.55% | 7.22 | 7.30 | 138049 | 10014.75 | 1.58% |
| 2025-08-01 | 7.28 | 7.30 | 0.04 | 0.55% | 7.27 | 7.34 | 94430 | 6895.12 | 1.08% |
| 2025-07-31 | 7.42 | 7.26 | -0.17 | -2.29% | 7.26 | 7.44 | 189450 | 13879.07 | 2.16% |
| 2025-07-30 | 7.43 | 7.43 | -0.02 | -0.27% | 7.39 | 7.47 | 159511 | 11855.71 | 1.82% |
| 2025-07-29 | 7.56 | 7.45 | -0.12 | -1.59% | 7.39 | 7.57 | 161225 | 12004.57 | 1.84% |
| 2025-07-28 | 7.62 | 7.57 | -0.06 | -0.79% | 7.54 | 7.71 | 172016 | 13075.53 | 1.96% |
| 2025-07-25 | 7.61 | 7.63 | 0.02 | 0.26% | 7.59 | 7.72 | 139392 | 10677.48 | 1.59% |
| 2025-07-24 | 7.58 | 7.61 | 0.03 | 0.40% | 7.52 | 7.62 | 141987 | 10749.18 | 1.62% |
| 2025-07-23 | 7.55 | 7.58 | -0.01 | -0.13% | 7.52 | 7.71 | 216665 | 16498.27 | 2.47% |
| 2025-07-22 | 7.53 | 7.59 | 0.09 | 1.20% | 7.43 | 7.60 | 244128 | 18401.09 | 2.79% |
| 2025-07-21 | 7.30 | 7.50 | 0.19 | 2.60% | 7.28 | 7.51 | 319488 | 23724.73 | 3.65% |
| 2025-07-18 | 7.30 | 7.31 | 0.01 | 0.14% | 7.23 | 7.32 | 187992 | 13660.76 | 2.15% |
| 2025-07-17 | 7.30 | 7.30 | 0.01 | 0.14% | 7.25 | 7.33 | 174531 | 12722.99 | 1.99% |
| 2025-07-16 | 7.30 | 7.29 | 0.02 | 0.28% | 7.27 | 7.36 | 119534 | 8721.38 | 1.37% |
| 2025-07-15 | 7.35 | 7.27 | -0.08 | -1.09% | 7.25 | 7.35 | 159646 | 11632.00 | 1.82% |
| 2025-07-14 | 7.25 | 7.35 | 0.11 | 1.52% | 7.24 | 7.38 | 207440 | 15207.00 | 2.37% |
| 2025-07-11 | 7.27 | 7.24 | -0.04 | -0.55% | 7.22 | 7.29 | 187944 | 13630.94 | 2.15% |
| 2025-07-10 | 7.25 | 7.28 | 0.01 | 0.14% | 7.24 | 7.33 | 128964 | 9372.29 | 1.47% |
| 2025-07-09 | 7.37 | 7.27 | -0.12 | -1.62% | 7.25 | 7.39 | 203143 | 14855.18 | 2.32% |
| 2025-07-08 | 7.38 | 7.39 | 0.00 | 0.00% | 7.30 | 7.45 | 300770 | 22138.58 | 3.44% |
| 2025-07-07 | 7.34 | 7.39 | 0.24 | 3.36% | 7.17 | 7.48 | 461768 | 33849.83 | 5.27% |
| 2025-07-04 | 7.18 | 7.15 | 0.02 | 0.28% | 7.13 | 7.26 | 150006 | 10771.58 | 1.71% |
| 2025-07-03 | 7.17 | 7.13 | -0.08 | -1.11% | 7.10 | 7.28 | 275264 | 19741.34 | 3.14% |
| 2025-07-02 | 6.95 | 7.21 | 0.26 | 3.74% | 6.93 | 7.24 | 396297 | 28182.93 | 4.53% |
| 2025-07-01 | 6.94 | 6.95 | 0.01 | 0.14% | 6.90 | 6.95 | 100408 | 6959.55 | 1.15% |
| 2025-06-30 | 6.93 | 6.94 | 0.01 | 0.14% | 6.90 | 6.96 | 109526 | 7599.02 | 1.25% |
| 2025-06-27 | 6.90 | 6.93 | 0.03 | 0.43% | 6.90 | 7.00 | 142691 | 9911.43 | 1.63% |
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。
