| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 12.91 | 13.05 | 0.12 | 0.93% | 12.90 | 13.14 | 1311260 | 170939.38 | 1.59% |
| 2025-08-15 | 12.84 | 12.93 | 0.05 | 0.39% | 12.82 | 12.98 | 749216 | 96875.05 | 0.91% |
| 2025-08-14 | 13.08 | 12.88 | -0.15 | -1.15% | 12.85 | 13.09 | 869030 | 112603.11 | 1.05% |
| 2025-08-13 | 13.07 | 13.03 | -0.02 | -0.15% | 13.01 | 13.12 | 972022 | 126847.26 | 1.18% |
| 2025-08-12 | 13.05 | 13.05 | 0.10 | 0.77% | 12.98 | 13.20 | 1102009 | 144123.44 | 1.33% |
| 2025-08-11 | 12.83 | 12.95 | 0.16 | 1.25% | 12.80 | 12.98 | 781111 | 100898.76 | 0.95% |
| 2025-08-08 | 12.85 | 12.79 | -0.08 | -0.62% | 12.78 | 12.85 | 502139 | 64278.18 | 0.61% |
| 2025-08-07 | 12.94 | 12.87 | -0.04 | -0.31% | 12.85 | 12.98 | 609573 | 78609.68 | 0.74% |
| 2025-08-06 | 12.93 | 12.91 | -0.01 | -0.08% | 12.83 | 12.95 | 669357 | 86283.05 | 0.81% |
| 2025-08-05 | 12.91 | 12.92 | 0.01 | 0.08% | 12.85 | 12.95 | 566711 | 73121.84 | 0.69% |
| 2025-08-04 | 12.78 | 12.91 | 0.09 | 0.70% | 12.68 | 12.92 | 695511 | 88982.45 | 0.84% |
| 2025-08-01 | 12.86 | 12.82 | -0.04 | -0.31% | 12.76 | 13.00 | 812253 | 104489.35 | 0.98% |
| 2025-07-31 | 13.20 | 12.86 | -0.36 | -2.72% | 12.80 | 13.20 | 1500446 | 194557.66 | 1.82% |
| 2025-07-30 | 13.47 | 13.22 | -0.05 | -0.38% | 13.12 | 13.62 | 2197284 | 294542.88 | 2.66% |
| 2025-07-29 | 13.40 | 13.27 | -0.10 | -0.75% | 13.05 | 13.40 | 1630048 | 215223.45 | 1.97% |
| 2025-07-28 | 13.01 | 13.37 | 0.42 | 3.24% | 12.95 | 13.42 | 2060022 | 272296.41 | 2.49% |
| 2025-07-25 | 12.87 | 12.95 | 0.11 | 0.86% | 12.81 | 13.10 | 1225393 | 158946.02 | 1.48% |
| 2025-07-24 | 12.69 | 12.84 | 0.19 | 1.50% | 12.67 | 12.84 | 925155 | 118297.08 | 1.12% |
| 2025-07-23 | 12.83 | 12.65 | -0.07 | -0.55% | 12.64 | 12.85 | 1023327 | 130342.18 | 1.24% |
| 2025-07-22 | 12.96 | 13.01 | 0.03 | 0.23% | 12.88 | 13.02 | 763922 | 98979.92 | 0.92% |
| 2025-07-21 | 12.86 | 12.98 | 0.13 | 1.01% | 12.86 | 12.98 | 691996 | 89503.88 | 0.84% |
| 2025-07-18 | 12.82 | 12.85 | 0.01 | 0.08% | 12.79 | 12.86 | 474154 | 60802.23 | 0.57% |
| 2025-07-17 | 12.80 | 12.84 | 0.04 | 0.31% | 12.76 | 12.84 | 577255 | 73889.22 | 0.70% |
| 2025-07-16 | 12.75 | 12.80 | 0.08 | 0.63% | 12.73 | 12.88 | 632510 | 81071.41 | 0.77% |
| 2025-07-15 | 12.74 | 12.72 | -0.02 | -0.16% | 12.66 | 12.83 | 525177 | 66909.01 | 0.64% |
| 2025-07-14 | 12.78 | 12.74 | -0.04 | -0.31% | 12.73 | 12.80 | 368198 | 46990.55 | 0.45% |
| 2025-07-11 | 12.72 | 12.78 | 0.04 | 0.31% | 12.68 | 12.83 | 580725 | 74130.89 | 0.70% |
| 2025-07-10 | 12.76 | 12.74 | -0.02 | -0.16% | 12.68 | 12.79 | 439654 | 55952.19 | 0.53% |
| 2025-07-09 | 12.76 | 12.76 | 0.05 | 0.39% | 12.71 | 12.86 | 734872 | 93969.37 | 0.89% |
| 2025-07-08 | 12.57 | 12.71 | 0.12 | 0.95% | 12.55 | 12.73 | 421582 | 53364.36 | 0.51% |
| 2025-07-07 | 12.63 | 12.59 | -0.04 | -0.32% | 12.57 | 12.64 | 313126 | 39427.65 | 0.38% |
| 2025-07-04 | 12.71 | 12.63 | -0.09 | -0.71% | 12.62 | 12.71 | 426193 | 53965.80 | 0.52% |
| 2025-07-03 | 12.71 | 12.72 | 0.01 | 0.08% | 12.67 | 12.74 | 378016 | 47998.98 | 0.46% |
| 2025-07-02 | 12.74 | 12.71 | -0.03 | -0.24% | 12.66 | 12.82 | 477861 | 60815.30 | 0.58% |
| 2025-07-01 | 12.77 | 12.74 | -0.02 | -0.16% | 12.69 | 12.87 | 524911 | 67016.34 | 0.64% |
| 2025-06-30 | 12.70 | 12.76 | 0.06 | 0.47% | 12.66 | 12.76 | 459829 | 58527.84 | 0.56% |
| 2025-06-27 | 12.79 | 12.70 | -0.05 | -0.39% | 12.66 | 12.85 | 646488 | 82336.98 | 0.78% |
| 2025-06-26 | 12.80 | 12.75 | -0.05 | -0.39% | 12.70 | 12.91 | 869565 | 111337.97 | 1.05% |
| 2025-06-25 | 12.62 | 12.80 | 0.19 | 1.51% | 12.58 | 12.85 | 947115 | 120733.15 | 1.15% |
| 2025-06-24 | 12.53 | 12.61 | 0.17 | 1.37% | 12.53 | 12.63 | 574623 | 72322.53 | 0.70% |
| 2025-06-23 | 12.35 | 12.44 | 0.04 | 0.32% | 12.24 | 12.46 | 374025 | 46258.75 | 0.45% |
| 2025-06-20 | 12.39 | 12.40 | -0.02 | -0.16% | 12.37 | 12.47 | 311041 | 38593.81 | 0.38% |
| 2025-06-19 | 12.57 | 12.42 | -0.15 | -1.19% | 12.40 | 12.57 | 454078 | 56603.26 | 0.55% |
| 2025-06-18 | 12.58 | 12.57 | -0.05 | -0.40% | 12.50 | 12.62 | 390486 | 49056.41 | 0.47% |
| 2025-06-17 | 12.74 | 12.62 | -0.12 | -0.94% | 12.56 | 12.74 | 578294 | 72921.38 | 0.70% |
| 2025-06-16 | 12.86 | 12.74 | -0.19 | -1.47% | 12.70 | 12.96 | 813233 | 103849.48 | 0.98% |
| 2025-06-13 | 12.86 | 12.93 | 0.02 | 0.15% | 12.78 | 13.09 | 1697328 | 220829.75 | 2.05% |
| 2025-06-12 | 12.79 | 12.91 | 0.07 | 0.55% | 12.73 | 12.95 | 709701 | 91506.78 | 0.86% |
| 2025-06-11 | 12.81 | 12.84 | 0.04 | 0.31% | 12.80 | 12.93 | 532917 | 68510.77 | 0.65% |
| 2025-06-10 | 13.00 | 12.80 | -0.24 | -1.84% | 12.72 | 13.01 | 837873 | 107682.04 | 1.01% |
| 2025-06-09 | 12.86 | 13.04 | 0.20 | 1.56% | 12.76 | 13.07 | 1140843 | 147866.16 | 1.38% |
| 2025-06-06 | 13.20 | 12.84 | -0.14 | -1.08% | 12.76 | 13.20 | 1375308 | 177862.66 | 1.66% |
| 2025-06-05 | 12.76 | 12.98 | 0.42 | 3.34% | 12.55 | 13.28 | 2270822 | 293780.69 | 2.75% |
| 2025-06-04 | 12.66 | 12.56 | -0.03 | -0.24% | 12.53 | 12.70 | 431173 | 54226.73 | 0.52% |
| 2025-06-03 | 12.32 | 12.59 | 0.24 | 1.94% | 12.26 | 12.65 | 1019248 | 127729.59 | 1.23% |
| 2025-05-30 | 12.45 | 12.35 | -0.18 | -1.44% | 12.33 | 12.47 | 491139 | 60740.17 | 0.59% |
| 2025-05-29 | 12.30 | 12.53 | 0.23 | 1.87% | 12.28 | 12.59 | 819390 | 102449.15 | 0.99% |
| 2025-05-28 | 12.37 | 12.30 | -0.05 | -0.40% | 12.28 | 12.52 | 559627 | 69201.96 | 0.68% |
| 2025-05-27 | 12.41 | 12.35 | -0.13 | -1.04% | 12.31 | 12.48 | 580540 | 71779.92 | 0.70% |
| 2025-05-26 | 12.72 | 12.48 | -0.33 | -2.58% | 12.45 | 12.73 | 1080990 | 135523.83 | 1.31% |
| 2025-05-23 | 12.70 | 12.81 | 0.11 | 0.87% | 12.65 | 13.03 | 1744338 | 224788.61 | 2.11% |
| 2025-05-22 | 12.54 | 12.70 | 0.15 | 1.20% | 12.47 | 12.86 | 1293046 | 164497.39 | 1.57% |
| 2025-05-21 | 12.51 | 12.55 | -0.04 | -0.32% | 12.47 | 12.64 | 601527 | 75446.69 | 0.73% |
| 2025-05-20 | 12.36 | 12.59 | 0.22 | 1.78% | 12.34 | 12.73 | 1027920 | 128767.46 | 1.24% |
| 2025-05-19 | 12.41 | 12.37 | 0.00 | 0.00% | 12.30 | 12.44 | 312505 | 38586.42 | 0.38% |
| 2025-05-16 | 12.22 | 12.37 | 0.12 | 0.98% | 12.21 | 12.43 | 392427 | 48429.95 | 0.48% |
| 2025-05-15 | 12.45 | 12.25 | -0.20 | -1.61% | 12.25 | 12.46 | 449356 | 55377.95 | 0.54% |
| 2025-05-14 | 12.44 | 12.45 | 0.01 | 0.08% | 12.34 | 12.47 | 400329 | 49637.50 | 0.48% |
| 2025-05-13 | 12.58 | 12.44 | -0.02 | -0.16% | 12.41 | 12.60 | 431985 | 53885.02 | 0.52% |
| 2025-05-12 | 12.40 | 12.46 | 0.12 | 0.97% | 12.40 | 12.47 | 438599 | 54543.79 | 0.53% |
| 2025-05-09 | 12.44 | 12.34 | -0.10 | -0.80% | 12.32 | 12.45 | 336572 | 41619.00 | 0.41% |
| 2025-05-08 | 12.35 | 12.44 | 0.03 | 0.24% | 12.33 | 12.48 | 424897 | 52848.08 | 0.51% |
| 2025-05-07 | 12.50 | 12.41 | 0.02 | 0.16% | 12.35 | 12.54 | 490628 | 60991.97 | 0.59% |
| 2025-05-06 | 12.28 | 12.39 | 0.14 | 1.14% | 12.24 | 12.40 | 487000 | 60203.66 | 0.59% |
| 2025-04-30 | 12.10 | 12.25 | 0.17 | 1.41% | 12.09 | 12.28 | 433440 | 52975.18 | 0.52% |
| 2025-04-29 | 12.19 | 12.08 | -0.10 | -0.82% | 12.08 | 12.21 | 377308 | 45759.81 | 0.46% |
| 2025-04-28 | 12.35 | 12.18 | -0.17 | -1.38% | 12.18 | 12.36 | 441047 | 53930.23 | 0.53% |
| 2025-04-25 | 12.34 | 12.35 | 0.05 | 0.41% | 12.28 | 12.45 | 429042 | 53047.62 | 0.52% |
| 2025-04-24 | 12.42 | 12.30 | -0.12 | -0.97% | 12.29 | 12.43 | 353271 | 43609.77 | 0.43% |
| 2025-04-23 | 12.45 | 12.42 | 0.04 | 0.32% | 12.38 | 12.51 | 358867 | 44578.02 | 0.43% |
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。
