| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2009-04-23 | 7.06 | 7.05 | 0.00 | 0.00% | 6.91 | 7.10 | 138803 | 9740.82 | 3.95% |
| 2009-04-22 | 7.15 | 7.05 | -0.10 | -1.40% | 6.98 | 7.21 | 117619 | 8300.43 | 3.35% |
| 2009-04-21 | 7.26 | 7.15 | -0.11 | -1.52% | 7.10 | 7.26 | 73313 | 5250.75 | 2.09% |
| 2009-04-20 | 7.06 | 7.26 | 0.20 | 2.83% | 7.04 | 7.35 | 111797 | 8026.56 | 3.18% |
| 2009-04-17 | 6.93 | 7.06 | 0.13 | 1.88% | 6.90 | 7.09 | 104846 | 7311.27 | 2.98% |
| 2009-04-16 | 6.92 | 6.93 | 0.00 | 0.00% | 6.89 | 6.94 | 64322 | 4443.17 | 1.83% |
| 2009-04-15 | 6.91 | 6.93 | 0.01 | 0.14% | 6.89 | 6.94 | 44376 | 3067.70 | 1.26% |
| 2009-04-14 | 6.90 | 6.92 | 0.02 | 0.29% | 6.87 | 6.94 | 50139 | 3469.55 | 1.43% |
| 2009-04-13 | 6.87 | 6.90 | 0.03 | 0.44% | 6.82 | 6.94 | 105287 | 7249.70 | 3.00% |
| 2009-04-10 | 6.84 | 6.87 | 0.04 | 0.59% | 6.80 | 6.89 | 95743 | 6549.93 | 2.73% |
| 2009-04-09 | 6.77 | 6.83 | 0.06 | 0.89% | 6.75 | 6.85 | 93438 | 6361.69 | 2.66% |
| 2009-04-08 | 6.80 | 6.77 | -0.03 | -0.44% | 6.75 | 6.82 | 53468 | 3623.49 | 1.52% |
| 2009-04-07 | 6.78 | 6.80 | 0.02 | 0.29% | 6.78 | 6.83 | 69561 | 4730.14 | 1.98% |
| 2009-04-03 | 6.75 | 6.78 | 0.00 | 0.00% | 6.73 | 6.83 | 94036 | 6381.59 | 2.68% |
| 2009-04-02 | 6.66 | 6.78 | 0.13 | 1.95% | 6.63 | 6.78 | 110191 | 7395.49 | 3.14% |
| 2009-04-01 | 6.67 | 6.65 | -0.04 | -0.60% | 6.60 | 6.68 | 89556 | 5937.13 | 2.55% |
| 2009-03-31 | 6.77 | 6.69 | -0.08 | -1.18% | 6.63 | 6.81 | 111085 | 7466.19 | 3.16% |
| 2009-03-30 | 6.79 | 6.77 | 0.02 | 0.30% | 6.73 | 6.83 | 52700 | 3568.12 | 1.50% |
| 2009-03-27 | 6.78 | 6.75 | 0.03 | 0.45% | 6.71 | 6.88 | 119125 | 8088.49 | 3.39% |
| 2009-03-26 | 6.68 | 6.72 | 0.04 | 0.60% | 6.65 | 6.73 | 47754 | 3191.97 | 1.36% |
| 2009-03-25 | 6.69 | 6.68 | 0.00 | 0.00% | 6.66 | 6.71 | 48400 | 3232.18 | 1.38% |
| 2009-03-24 | 6.70 | 6.68 | -0.04 | -0.60% | 6.66 | 6.73 | 44571 | 2982.85 | 1.27% |
| 2009-03-23 | 6.76 | 6.72 | -0.01 | -0.15% | 6.63 | 6.76 | 76870 | 5142.48 | 2.19% |
| 2009-03-20 | 6.56 | 6.73 | 0.15 | 2.28% | 6.55 | 6.78 | 148908 | 9996.25 | 4.24% |
| 2009-03-19 | 6.57 | 6.58 | 0.01 | 0.15% | 6.55 | 6.59 | 40376 | 2654.50 | 1.15% |
| 2009-03-18 | 6.56 | 6.57 | 0.01 | 0.15% | 6.55 | 6.57 | 47700 | 3128.06 | 1.36% |
| 2009-03-17 | 6.57 | 6.56 | 0.00 | 0.00% | 6.54 | 6.59 | 54392 | 3569.75 | 1.55% |
| 2009-03-16 | 6.56 | 6.56 | 0.00 | 0.00% | 6.55 | 6.59 | 28298 | 1859.88 | 0.81% |
| 2009-03-13 | 6.54 | 6.56 | 0.01 | 0.15% | 6.53 | 6.60 | 49464 | 3250.62 | 1.41% |
| 2009-03-12 | 6.52 | 6.55 | 0.03 | 0.46% | 6.51 | 6.55 | 47729 | 3111.70 | 1.36% |
| 2009-03-11 | 6.50 | 6.52 | 0.01 | 0.15% | 6.50 | 6.52 | 43817 | 2852.92 | 1.25% |
| 2009-03-10 | 6.50 | 6.51 | 0.00 | 0.00% | 6.50 | 6.52 | 59932 | 3900.53 | 1.71% |
| 2009-03-09 | 6.51 | 6.51 | -0.01 | -0.15% | 6.50 | 6.52 | 80168 | 5217.83 | 2.28% |
| 2009-03-06 | 6.50 | 6.52 | 0.00 | 0.00% | 6.50 | 6.53 | 81519 | 5309.30 | 2.32% |
| 2009-03-05 | 6.56 | 6.52 | -0.07 | -1.06% | 6.50 | 6.59 | 180797 | 11795.09 | 5.15% |
| 2009-03-04 | 6.55 | 6.59 | 0.03 | 0.46% | 6.52 | 6.59 | 152653 | 10014.52 | 4.34% |
| 2009-03-03 | 6.52 | 6.56 | 0.03 | 0.46% | 6.50 | 6.60 | 120830 | 7879.73 | 3.44% |
| 2009-03-02 | 6.58 | 6.53 | -0.03 | -0.46% | 6.51 | 6.59 | 114318 | 7475.18 | 3.25% |
| 2009-02-27 | 6.49 | 6.56 | 0.06 | 0.92% | 6.49 | 6.68 | 140364 | 9238.14 | 4.00% |
| 2009-02-26 | 6.61 | 6.50 | -0.11 | -1.66% | 6.47 | 6.66 | 238114 | 15570.22 | 6.78% |
| 2009-02-25 | 6.80 | 6.61 | -0.29 | -4.20% | 6.53 | 6.85 | 307576 | 20489.18 | 8.75% |
| 2009-02-24 | 6.41 | 6.90 | 0.60 | 9.52% | 6.40 | 6.92 | 712278 | 47641.67 | 20.27% |
| 2009-02-23 | 6.22 | 6.30 | 0.08 | 1.29% | 6.22 | 6.32 | 77791 | 4891.83 | 2.21% |
| 2009-02-20 | 6.23 | 6.22 | 0.01 | 0.16% | 6.20 | 6.25 | 53448 | 3322.40 | 1.52% |
| 2009-02-19 | 6.25 | 6.21 | 0.01 | 0.16% | 6.20 | 6.27 | 53628 | 3338.09 | 1.53% |
| 2009-02-18 | 6.21 | 6.20 | -0.04 | -0.64% | 6.19 | 6.30 | 68719 | 4287.83 | 1.96% |
| 2009-02-17 | 6.39 | 6.24 | -0.16 | -2.50% | 6.22 | 6.39 | 102360 | 6439.42 | 2.91% |
| 2009-02-16 | 6.26 | 6.40 | 0.14 | 2.24% | 6.21 | 6.43 | 195742 | 12457.28 | 5.57% |
| 2009-02-13 | 6.21 | 6.26 | 0.04 | 0.64% | 6.13 | 6.30 | 97204 | 6006.57 | 2.77% |
| 2009-02-12 | 6.36 | 6.22 | -0.13 | -2.05% | 6.18 | 6.38 | 85263 | 5338.32 | 2.43% |
| 2009-02-11 | 6.25 | 6.35 | 0.06 | 0.95% | 6.25 | 6.38 | 137760 | 8702.78 | 3.92% |
| 2009-02-10 | 6.34 | 6.29 | -0.03 | -0.47% | 6.25 | 6.41 | 110609 | 6973.17 | 3.15% |
| 2009-02-09 | 6.22 | 6.32 | 0.09 | 1.44% | 6.19 | 6.44 | 195715 | 12292.45 | 5.57% |
| 2009-02-06 | 6.17 | 6.23 | 0.05 | 0.81% | 6.15 | 6.23 | 65355 | 4038.73 | 1.86% |
| 2009-02-05 | 6.19 | 6.18 | -0.02 | -0.32% | 6.17 | 6.20 | 51095 | 3157.45 | 1.45% |
| 2009-02-04 | 6.20 | 6.20 | -0.02 | -0.32% | 6.18 | 6.22 | 82622 | 5118.08 | 2.35% |
| 2009-02-03 | 6.20 | 6.22 | 0.01 | 0.16% | 6.19 | 6.22 | 20312 | 1260.10 | 0.58% |
| 2009-02-02 | 6.20 | 6.21 | -0.01 | -0.16% | 6.18 | 6.22 | 20625 | 1278.38 | 0.59% |
| 2009-01-23 | 6.19 | 6.22 | 0.02 | 0.32% | 6.18 | 6.23 | 69756 | 4326.61 | 1.99% |
| 2009-01-22 | 6.21 | 6.20 | 0.00 | 0.00% | 6.18 | 6.22 | 18668 | 1156.76 | 0.53% |
| 2009-01-21 | 6.24 | 6.20 | -0.04 | -0.64% | 6.20 | 6.24 | 10585 | 657.03 | 0.30% |
| 2009-01-20 | 6.24 | 6.24 | 0.01 | 0.16% | 6.22 | 6.25 | 10911 | 679.64 | 0.31% |
| 2009-01-19 | 6.24 | 6.23 | -0.01 | -0.16% | 6.21 | 6.24 | 10131 | 630.48 | 0.29% |
| 2009-01-16 | 6.25 | 6.24 | -0.01 | -0.16% | 6.21 | 6.25 | 15753 | 981.03 | 0.45% |
| 2009-01-15 | 6.25 | 6.25 | -0.01 | -0.16% | 6.23 | 6.27 | 13385 | 836.32 | 0.38% |
| 2009-01-14 | 6.26 | 6.26 | 0.00 | 0.00% | 6.23 | 6.28 | 58725 | 3671.72 | 1.67% |
| 2009-01-13 | 6.28 | 6.26 | 0.03 | 0.48% | 6.24 | 6.38 | 73540 | 4609.97 | 2.09% |
| 2009-01-12 | 6.25 | 6.23 | -0.02 | -0.32% | 6.22 | 6.27 | 21301 | 1329.79 | 0.61% |
| 2009-01-09 | 6.23 | 6.25 | 0.00 | 0.00% | 6.22 | 6.27 | 13902 | 868.24 | 0.40% |
| 2009-01-08 | 6.26 | 6.25 | -0.01 | -0.16% | 6.20 | 6.27 | 17365 | 1082.41 | 0.49% |
| 2009-01-07 | 6.28 | 6.26 | -0.01 | -0.16% | 6.22 | 6.28 | 15738 | 984.42 | 0.45% |
| 2009-01-06 | 6.29 | 6.27 | -0.03 | -0.48% | 6.23 | 6.30 | 20550 | 1285.96 | 0.58% |
| 2009-01-05 | 6.26 | 6.30 | 0.02 | 0.32% | 6.22 | 6.30 | 13475 | 845.12 | 0.38% |
| 2008-12-31 | 6.23 | 6.28 | 0.01 | 0.16% | 6.23 | 6.30 | 9921 | 622.25 | 0.28% |
| 2008-12-30 | 6.36 | 6.27 | -0.10 | -1.57% | 6.20 | 6.37 | 23475 | 1474.93 | 0.67% |
| 2008-12-29 | 6.44 | 6.37 | -0.08 | -1.24% | 6.30 | 6.45 | 35418 | 2252.40 | 1.01% |
| 2008-12-26 | 6.30 | 6.45 | 0.27 | 4.37% | 6.28 | 6.52 | 98298 | 6298.92 | 2.80% |
| 2008-12-25 | 6.15 | 6.18 | 0.03 | 0.49% | 6.12 | 6.18 | 10525 | 647.74 | 0.30% |
| 2008-12-24 | 6.12 | 6.15 | 0.03 | 0.49% | 6.10 | 6.16 | 24099 | 1478.81 | 0.69% |
| 2008-12-23 | 6.17 | 6.12 | -0.06 | -0.97% | 6.11 | 6.19 | 23778 | 1460.38 | 0.68% |
长城股份(000569)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。
