| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 13.12 | 13.03 | 0.11 | 0.85% | 12.93 | 13.18 | 1040128 | 136021.80 | 1.26% |
| 2025-03-28 | 12.85 | 12.92 | 0.02 | 0.16% | 12.85 | 13.11 | 681216 | 88405.12 | 0.82% |
| 2025-03-27 | 12.89 | 12.90 | -0.03 | -0.23% | 12.81 | 13.01 | 477684 | 61613.78 | 0.58% |
| 2025-03-26 | 12.85 | 12.93 | 0.06 | 0.47% | 12.83 | 12.98 | 474144 | 61172.79 | 0.57% |
| 2025-03-25 | 12.88 | 12.87 | -0.03 | -0.23% | 12.82 | 12.93 | 438565 | 56447.05 | 0.53% |
| 2025-03-24 | 12.92 | 12.90 | -0.01 | -0.08% | 12.72 | 12.95 | 679121 | 87245.45 | 0.82% |
| 2025-03-21 | 13.08 | 12.91 | -0.20 | -1.53% | 12.90 | 13.10 | 916534 | 118873.96 | 1.11% |
| 2025-03-20 | 13.16 | 13.11 | -0.05 | -0.38% | 13.05 | 13.20 | 657475 | 86284.66 | 0.80% |
| 2025-03-19 | 13.23 | 13.16 | -0.13 | -0.98% | 13.14 | 13.24 | 731949 | 96500.95 | 0.89% |
| 2025-03-18 | 13.20 | 13.29 | 0.14 | 1.06% | 13.14 | 13.42 | 1251548 | 165944.41 | 1.52% |
| 2025-03-17 | 13.16 | 13.15 | 0.00 | 0.00% | 13.11 | 13.21 | 651108 | 85672.94 | 0.79% |
| 2025-03-14 | 12.97 | 13.15 | 0.17 | 1.31% | 12.94 | 13.18 | 876934 | 114873.51 | 1.06% |
| 2025-03-13 | 13.08 | 12.98 | -0.17 | -1.29% | 12.93 | 13.11 | 674084 | 87628.38 | 0.82% |
| 2025-03-12 | 13.07 | 13.15 | 0.15 | 1.15% | 13.06 | 13.28 | 975015 | 128257.24 | 1.18% |
| 2025-03-11 | 12.89 | 13.00 | -0.02 | -0.15% | 12.86 | 13.00 | 551271 | 71306.04 | 0.67% |
| 2025-03-10 | 13.09 | 13.02 | -0.04 | -0.31% | 12.95 | 13.12 | 565528 | 73570.25 | 0.68% |
| 2025-03-07 | 13.10 | 13.06 | -0.06 | -0.46% | 13.01 | 13.20 | 707646 | 92639.27 | 0.86% |
| 2025-03-06 | 13.05 | 13.12 | 0.15 | 1.16% | 13.04 | 13.16 | 789057 | 103478.25 | 0.96% |
| 2025-03-05 | 12.97 | 12.97 | -0.03 | -0.23% | 12.91 | 13.08 | 521775 | 67659.38 | 0.63% |
| 2025-03-04 | 12.90 | 13.00 | 0.00 | 0.00% | 12.86 | 13.00 | 517510 | 66967.88 | 0.63% |
| 2025-03-03 | 12.93 | 13.00 | 0.08 | 0.62% | 12.83 | 13.15 | 810517 | 105736.72 | 0.99% |
| 2025-02-28 | 13.30 | 12.92 | -0.45 | -3.37% | 12.90 | 13.36 | 1174511 | 153946.19 | 1.43% |
| 2025-02-27 | 13.41 | 13.37 | -0.02 | -0.15% | 13.28 | 13.55 | 969841 | 130019.39 | 1.18% |
| 2025-02-26 | 13.42 | 13.39 | -0.04 | -0.30% | 13.32 | 13.43 | 831492 | 111143.91 | 1.01% |
| 2025-02-25 | 13.21 | 13.43 | 0.10 | 0.75% | 13.15 | 13.53 | 1214634 | 162559.83 | 1.48% |
| 2025-02-24 | 13.29 | 13.33 | 0.01 | 0.08% | 13.23 | 13.48 | 956163 | 127668.01 | 1.16% |
| 2025-02-21 | 13.26 | 13.32 | 0.04 | 0.30% | 13.18 | 13.33 | 969332 | 128756.17 | 1.18% |
| 2025-02-20 | 13.30 | 13.28 | -0.06 | -0.45% | 13.20 | 13.33 | 745819 | 98864.65 | 0.91% |
| 2025-02-19 | 13.23 | 13.34 | 0.09 | 0.68% | 13.21 | 13.39 | 820455 | 109232.45 | 1.00% |
| 2025-02-18 | 13.49 | 13.25 | -0.28 | -2.07% | 13.21 | 13.49 | 1012383 | 135113.08 | 1.23% |
| 2025-02-17 | 13.61 | 13.53 | -0.08 | -0.59% | 13.45 | 13.65 | 1085433 | 146780.78 | 1.32% |
| 2025-02-14 | 13.45 | 13.61 | 0.16 | 1.19% | 13.45 | 13.72 | 1331894 | 181428.38 | 1.62% |
| 2025-02-13 | 13.72 | 13.45 | -0.25 | -1.82% | 13.44 | 13.75 | 1259210 | 170721.88 | 1.53% |
| 2025-02-12 | 13.55 | 13.70 | 0.02 | 0.15% | 13.48 | 13.71 | 1407436 | 191337.14 | 1.71% |
| 2025-02-11 | 14.28 | 13.68 | -0.50 | -3.53% | 13.65 | 14.28 | 2426084 | 335038.34 | 2.95% |
| 2025-02-10 | 14.70 | 14.18 | 0.64 | 4.73% | 13.99 | 14.70 | 4059130 | 578095.12 | 4.94% |
| 2025-02-07 | 13.48 | 13.54 | 0.38 | 2.89% | 13.30 | 13.68 | 2403959 | 324392.88 | 2.92% |
| 2025-02-06 | 12.69 | 13.16 | 0.47 | 3.70% | 12.58 | 13.20 | 1539326 | 198761.84 | 1.87% |
| 2025-02-05 | 12.61 | 12.69 | 0.14 | 1.12% | 12.58 | 12.78 | 824057 | 104624.36 | 1.00% |
| 2025-01-27 | 12.65 | 12.55 | -0.05 | -0.40% | 12.55 | 12.79 | 561777 | 71081.45 | 0.68% |
| 2025-01-24 | 12.53 | 12.60 | 0.07 | 0.56% | 12.41 | 12.65 | 647023 | 81392.80 | 0.79% |
| 2025-01-23 | 12.75 | 12.53 | -0.08 | -0.63% | 12.53 | 12.85 | 786816 | 99807.68 | 0.96% |
| 2025-01-22 | 12.66 | 12.61 | -0.11 | -0.86% | 12.53 | 12.68 | 529236 | 66727.37 | 0.64% |
| 2025-01-21 | 12.84 | 12.72 | -0.07 | -0.55% | 12.66 | 12.87 | 510885 | 64997.93 | 0.62% |
| 2025-01-20 | 12.88 | 12.79 | 0.02 | 0.16% | 12.75 | 12.95 | 671265 | 86255.99 | 0.82% |
| 2025-01-17 | 12.80 | 12.77 | -0.10 | -0.78% | 12.75 | 12.87 | 625935 | 80100.37 | 0.76% |
| 2025-01-16 | 12.70 | 12.87 | 0.21 | 1.66% | 12.70 | 12.93 | 921063 | 118158.31 | 1.12% |
| 2025-01-15 | 12.80 | 12.66 | -0.17 | -1.33% | 12.63 | 12.80 | 719404 | 91343.31 | 0.88% |
| 2025-01-14 | 12.44 | 12.83 | 0.43 | 3.47% | 12.42 | 12.88 | 1140060 | 144724.23 | 1.39% |
| 2025-01-13 | 12.30 | 12.40 | -0.01 | -0.08% | 12.25 | 12.48 | 547909 | 67866.19 | 0.67% |
| 2025-01-10 | 12.65 | 12.41 | -0.26 | -2.05% | 12.41 | 12.71 | 689828 | 86604.99 | 0.84% |
| 2025-01-09 | 12.60 | 12.67 | 0.00 | 0.00% | 12.57 | 12.73 | 539057 | 68330.11 | 0.66% |
| 2025-01-08 | 12.83 | 12.67 | -0.18 | -1.40% | 12.45 | 12.83 | 914570 | 115525.59 | 1.11% |
| 2025-01-07 | 12.71 | 12.85 | 0.14 | 1.10% | 12.64 | 12.85 | 619479 | 79143.75 | 0.75% |
| 2025-01-06 | 12.75 | 12.71 | -0.04 | -0.31% | 12.63 | 12.83 | 649443 | 82624.83 | 0.79% |
| 2025-01-03 | 13.03 | 12.75 | -0.22 | -1.70% | 12.73 | 13.05 | 946873 | 121800.98 | 1.15% |
| 2025-01-02 | 13.37 | 12.97 | -0.39 | -2.92% | 12.88 | 13.39 | 1324174 | 173286.72 | 1.61% |
| 2024-12-31 | 13.69 | 13.36 | -0.32 | -2.34% | 13.35 | 13.72 | 1107950 | 149355.23 | 1.35% |
| 2024-12-30 | 13.85 | 13.68 | -0.16 | -1.16% | 13.62 | 13.87 | 1027526 | 140902.56 | 1.25% |
| 2024-12-27 | 13.81 | 13.84 | -0.04 | -0.29% | 13.70 | 13.99 | 1129214 | 156126.19 | 1.37% |
| 2024-12-26 | 13.85 | 13.88 | 0.03 | 0.22% | 13.79 | 13.96 | 1066480 | 147815.38 | 1.30% |
| 2024-12-25 | 14.06 | 13.85 | -0.24 | -1.70% | 13.81 | 14.06 | 1060038 | 147318.03 | 1.29% |
| 2024-12-24 | 14.00 | 14.09 | 0.16 | 1.15% | 13.80 | 14.12 | 1253171 | 175286.28 | 1.53% |
| 2024-12-23 | 14.05 | 13.93 | 0.07 | 0.51% | 13.88 | 14.26 | 1559094 | 219439.61 | 1.90% |
| 2024-12-20 | 13.85 | 13.86 | 0.00 | 0.00% | 13.77 | 13.93 | 735044 | 101804.06 | 0.90% |
| 2024-12-19 | 13.82 | 13.86 | -0.12 | -0.86% | 13.70 | 13.90 | 956534 | 132039.22 | 1.16% |
| 2024-12-18 | 13.98 | 13.98 | 0.12 | 0.87% | 13.91 | 14.15 | 1064608 | 149351.12 | 1.30% |
| 2024-12-17 | 13.83 | 13.86 | 0.02 | 0.14% | 13.79 | 13.99 | 1022270 | 142051.23 | 1.24% |
| 2024-12-16 | 14.11 | 13.84 | -0.33 | -2.33% | 13.77 | 14.12 | 1393386 | 193686.58 | 1.70% |
| 2024-12-13 | 14.45 | 14.17 | -0.45 | -3.08% | 14.16 | 14.53 | 1967735 | 281840.56 | 2.40% |
| 2024-12-12 | 14.17 | 14.62 | 0.45 | 3.18% | 14.12 | 14.80 | 2962701 | 430266.38 | 3.61% |
| 2024-12-11 | 14.05 | 14.17 | 0.11 | 0.78% | 14.00 | 14.19 | 1128291 | 159062.39 | 1.37% |
| 2024-12-10 | 14.41 | 14.06 | -0.01 | -0.07% | 14.04 | 14.51 | 1830221 | 260732.16 | 2.23% |
| 2024-12-09 | 14.13 | 14.07 | 0.09 | 0.64% | 14.01 | 14.35 | 1595189 | 226090.02 | 1.94% |
| 2024-12-06 | 13.86 | 13.98 | 0.14 | 1.01% | 13.73 | 14.05 | 1217361 | 169308.92 | 1.48% |
| 2024-12-05 | 13.81 | 13.84 | 0.04 | 0.29% | 13.76 | 13.90 | 900111 | 124479.18 | 1.10% |
| 2024-12-04 | 14.02 | 13.80 | -0.23 | -1.64% | 13.75 | 14.08 | 1200765 | 166779.22 | 1.46% |
| 2024-12-03 | 14.22 | 14.03 | -0.21 | -1.47% | 13.95 | 14.22 | 1492522 | 209652.98 | 1.82% |
| 2024-12-02 | 13.95 | 14.24 | 0.43 | 3.11% | 13.84 | 14.34 | 2197642 | 310432.78 | 2.68% |
| 2024-11-29 | 13.59 | 13.81 | 0.19 | 1.40% | 13.56 | 13.96 | 1586474 | 218399.97 | 1.93% |
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。
