| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.03 | 11.07 | 0.06 | 0.54% | 11.01 | 11.09 | 401365 | 44339.54 | 0.49% |
| 2026-02-02 | 11.08 | 11.01 | -0.11 | -0.99% | 11.00 | 11.16 | 595999 | 65973.48 | 0.72% |
| 2026-01-30 | 11.30 | 11.12 | -0.26 | -2.28% | 11.11 | 11.31 | 968802 | 108267.83 | 1.17% |
| 2026-01-29 | 11.25 | 11.38 | 0.09 | 0.80% | 11.11 | 11.40 | 1026778 | 115456.78 | 1.24% |
| 2026-01-28 | 11.45 | 11.29 | -0.18 | -1.57% | 11.26 | 11.46 | 1015620 | 114889.50 | 1.23% |
| 2026-01-27 | 11.57 | 11.47 | -0.10 | -0.86% | 11.45 | 11.57 | 651845 | 74908.89 | 0.79% |
| 2026-01-26 | 11.70 | 11.57 | -0.13 | -1.11% | 11.57 | 11.70 | 752052 | 87245.12 | 0.91% |
| 2026-01-23 | 11.61 | 11.70 | 0.09 | 0.78% | 11.60 | 11.76 | 908195 | 105947.41 | 1.10% |
| 2026-01-22 | 11.63 | 11.61 | -0.01 | -0.09% | 11.60 | 11.65 | 490062 | 56912.04 | 0.59% |
| 2026-01-21 | 11.65 | 11.62 | -0.05 | -0.43% | 11.60 | 11.65 | 503990 | 58568.06 | 0.61% |
| 2026-01-20 | 11.67 | 11.67 | -0.02 | -0.17% | 11.63 | 11.72 | 544126 | 63445.64 | 0.66% |
| 2026-01-19 | 11.69 | 11.69 | 0.00 | 0.00% | 11.66 | 11.72 | 474320 | 55459.39 | 0.57% |
| 2026-01-16 | 11.76 | 11.69 | -0.03 | -0.26% | 11.66 | 11.78 | 639444 | 74804.66 | 0.77% |
| 2026-01-15 | 11.75 | 11.72 | -0.03 | -0.26% | 11.70 | 11.81 | 578908 | 67936.69 | 0.70% |
| 2026-01-14 | 11.79 | 11.75 | -0.07 | -0.59% | 11.71 | 11.85 | 1029593 | 121419.15 | 1.25% |
| 2026-01-13 | 11.94 | 11.82 | -0.13 | -1.09% | 11.80 | 11.97 | 958387 | 113859.27 | 1.16% |
| 2026-01-12 | 11.86 | 11.95 | 0.10 | 0.84% | 11.83 | 11.95 | 1039763 | 123802.14 | 1.26% |
| 2026-01-09 | 11.83 | 11.85 | -0.01 | -0.08% | 11.81 | 11.91 | 700484 | 83024.55 | 0.85% |
| 2026-01-08 | 11.83 | 11.86 | 0.01 | 0.08% | 11.78 | 11.88 | 544606 | 64411.39 | 0.66% |
| 2026-01-07 | 11.96 | 11.85 | -0.12 | -1.00% | 11.83 | 11.97 | 746311 | 88689.82 | 0.90% |
| 2026-01-06 | 11.80 | 11.97 | 0.14 | 1.18% | 11.79 | 12.00 | 937792 | 111805.88 | 1.13% |
| 2026-01-05 | 11.86 | 11.83 | -0.03 | -0.25% | 11.77 | 11.86 | 672153 | 79334.07 | 0.81% |
| 2025-12-31 | 11.95 | 11.86 | -0.04 | -0.34% | 11.86 | 12.02 | 571077 | 68013.40 | 0.69% |
| 2025-12-30 | 11.86 | 11.90 | 0.00 | 0.00% | 11.84 | 12.05 | 646445 | 77207.11 | 0.78% |
| 2025-12-29 | 12.00 | 11.90 | -0.09 | -0.75% | 11.89 | 12.02 | 589086 | 70262.15 | 0.71% |
| 2025-12-26 | 11.88 | 11.99 | 0.09 | 0.76% | 11.85 | 12.07 | 813980 | 97437.39 | 0.99% |
| 2025-12-25 | 11.93 | 11.90 | -0.03 | -0.25% | 11.86 | 11.97 | 506292 | 60219.06 | 0.61% |
| 2025-12-24 | 11.92 | 11.93 | 0.06 | 0.51% | 11.84 | 11.95 | 639014 | 76007.62 | 0.77% |
| 2025-12-23 | 11.97 | 11.87 | -0.18 | -1.49% | 11.85 | 11.97 | 983250 | 116929.59 | 1.19% |
| 2025-12-22 | 12.12 | 12.05 | 0.30 | 2.55% | 12.01 | 12.28 | 2082978 | 253374.28 | 2.52% |
| 2025-12-19 | 11.63 | 11.75 | 0.08 | 0.69% | 11.62 | 11.84 | 605393 | 71145.60 | 0.73% |
| 2025-12-18 | 11.70 | 11.67 | -0.12 | -1.02% | 11.63 | 11.75 | 628238 | 73405.77 | 0.76% |
| 2025-12-17 | 11.98 | 11.79 | -0.27 | -2.24% | 11.70 | 11.98 | 1331392 | 156865.86 | 1.61% |
| 2025-12-16 | 12.04 | 12.06 | 0.51 | 4.42% | 11.85 | 12.24 | 2433939 | 293573.12 | 2.95% |
| 2025-12-15 | 11.55 | 11.55 | -0.09 | -0.77% | 11.54 | 11.63 | 304651 | 35265.80 | 0.37% |
| 2025-12-12 | 11.55 | 11.64 | 0.04 | 0.34% | 11.51 | 11.67 | 530782 | 61460.13 | 0.64% |
| 2025-12-11 | 11.71 | 11.60 | -0.12 | -1.02% | 11.59 | 11.72 | 402265 | 46828.79 | 0.49% |
| 2025-12-10 | 11.69 | 11.72 | 0.01 | 0.09% | 11.62 | 11.72 | 379308 | 44215.80 | 0.46% |
| 2025-12-09 | 11.80 | 11.71 | -0.10 | -0.85% | 11.70 | 11.80 | 380062 | 44594.34 | 0.46% |
| 2025-12-08 | 11.80 | 11.81 | 0.02 | 0.17% | 11.77 | 11.83 | 309633 | 36545.59 | 0.37% |
| 2025-12-05 | 11.73 | 11.79 | 0.07 | 0.60% | 11.66 | 11.79 | 303678 | 35633.77 | 0.37% |
| 2025-12-04 | 11.73 | 11.72 | -0.04 | -0.34% | 11.66 | 11.77 | 277948 | 32541.34 | 0.34% |
| 2025-12-03 | 11.88 | 11.76 | -0.12 | -1.01% | 11.74 | 11.89 | 371547 | 43762.60 | 0.45% |
| 2025-12-02 | 11.90 | 11.88 | -0.05 | -0.42% | 11.84 | 11.92 | 315184 | 37410.09 | 0.38% |
| 2025-12-01 | 11.95 | 11.93 | -0.01 | -0.08% | 11.89 | 11.99 | 365380 | 43548.69 | 0.44% |
| 2025-11-28 | 11.75 | 11.94 | 0.28 | 2.40% | 11.68 | 11.98 | 624243 | 73979.94 | 0.76% |
| 2025-11-27 | 11.80 | 11.71 | -0.09 | -0.76% | 11.71 | 11.84 | 530400 | 62329.93 | 0.64% |
| 2025-11-26 | 11.83 | 11.80 | -0.11 | -0.92% | 11.79 | 11.91 | 461278 | 54607.34 | 0.56% |
| 2025-11-25 | 11.91 | 11.91 | 0.02 | 0.17% | 11.85 | 11.97 | 408650 | 48695.14 | 0.49% |
| 2025-11-24 | 11.82 | 11.89 | 0.10 | 0.85% | 11.81 | 11.92 | 441269 | 52354.08 | 0.53% |
| 2025-11-21 | 12.01 | 11.79 | -0.25 | -2.08% | 11.77 | 12.03 | 872147 | 103444.41 | 1.06% |
| 2025-11-20 | 12.07 | 12.04 | -0.04 | -0.33% | 12.03 | 12.10 | 373808 | 45059.31 | 0.45% |
| 2025-11-19 | 12.12 | 12.08 | -0.04 | -0.33% | 12.05 | 12.16 | 398384 | 48154.29 | 0.48% |
| 2025-11-18 | 12.18 | 12.12 | -0.08 | -0.66% | 12.09 | 12.19 | 513390 | 62224.64 | 0.62% |
| 2025-11-17 | 12.20 | 12.20 | -0.03 | -0.25% | 12.17 | 12.23 | 486446 | 59292.79 | 0.59% |
| 2025-11-14 | 12.23 | 12.23 | -0.05 | -0.41% | 12.22 | 12.30 | 466862 | 57193.89 | 0.57% |
| 2025-11-13 | 12.25 | 12.28 | 0.05 | 0.41% | 12.22 | 12.29 | 424705 | 52089.50 | 0.51% |
| 2025-11-12 | 12.26 | 12.23 | -0.05 | -0.41% | 12.21 | 12.28 | 450656 | 55152.34 | 0.55% |
| 2025-11-11 | 12.34 | 12.28 | -0.06 | -0.49% | 12.25 | 12.36 | 500106 | 61418.79 | 0.61% |
| 2025-11-10 | 12.27 | 12.34 | 0.08 | 0.65% | 12.22 | 12.35 | 591788 | 72714.11 | 0.72% |
| 2025-11-07 | 12.30 | 12.26 | -0.05 | -0.41% | 12.26 | 12.33 | 464030 | 56993.95 | 0.56% |
| 2025-11-06 | 12.29 | 12.31 | 0.03 | 0.24% | 12.23 | 12.34 | 556948 | 68490.99 | 0.67% |
| 2025-11-05 | 12.21 | 12.28 | -0.01 | -0.08% | 12.20 | 12.31 | 428700 | 52595.47 | 0.52% |
| 2025-11-04 | 12.38 | 12.29 | -0.13 | -1.05% | 12.24 | 12.40 | 744191 | 91598.35 | 0.90% |
| 2025-11-03 | 12.46 | 12.42 | 0.03 | 0.24% | 12.32 | 12.46 | 664386 | 82104.18 | 0.80% |
| 2025-10-31 | 12.37 | 12.39 | 0.01 | 0.08% | 12.37 | 12.45 | 648507 | 80397.05 | 0.79% |
| 2025-10-30 | 12.48 | 12.38 | -0.11 | -0.88% | 12.37 | 12.56 | 845443 | 105321.15 | 1.02% |
| 2025-10-29 | 12.48 | 12.49 | -0.02 | -0.16% | 12.40 | 12.50 | 834576 | 103881.81 | 1.01% |
| 2025-10-28 | 12.59 | 12.51 | -0.10 | -0.79% | 12.46 | 12.59 | 843234 | 105567.52 | 1.02% |
| 2025-10-27 | 12.70 | 12.61 | -0.11 | -0.86% | 12.54 | 12.72 | 1228736 | 154941.78 | 1.49% |
| 2025-10-24 | 12.39 | 12.72 | 0.34 | 2.75% | 12.37 | 12.80 | 1934690 | 243816.34 | 2.34% |
| 2025-10-23 | 12.37 | 12.38 | -0.02 | -0.16% | 12.28 | 12.39 | 708364 | 87302.10 | 0.86% |
| 2025-10-22 | 12.33 | 12.40 | 0.01 | 0.08% | 12.33 | 12.44 | 835114 | 103310.19 | 1.01% |
| 2025-10-21 | 12.35 | 12.39 | 0.01 | 0.08% | 12.34 | 12.42 | 1074385 | 133055.16 | 1.30% |
| 2025-10-20 | 12.59 | 12.38 | -0.10 | -0.80% | 12.34 | 12.60 | 1477955 | 183306.48 | 1.79% |
| 2025-10-17 | 13.06 | 12.48 | -0.85 | -6.38% | 12.43 | 13.12 | 3701962 | 471059.66 | 4.48% |
| 2025-10-16 | 13.00 | 13.33 | 0.49 | 3.82% | 12.99 | 13.84 | 5679674 | 760133.38 | 6.88% |
| 2025-10-15 | 12.53 | 12.84 | 0.30 | 2.39% | 12.50 | 12.88 | 2510050 | 320807.44 | 3.04% |
| 2025-10-14 | 12.51 | 12.54 | 0.04 | 0.32% | 12.46 | 12.82 | 1842134 | 233048.47 | 2.23% |
| 2025-10-13 | 12.13 | 12.50 | 0.06 | 0.48% | 12.08 | 12.51 | 1207755 | 149149.34 | 1.46% |
长安汽车(000625)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。
