| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 94.03 | 93.65 | -0.36 | -0.38% | 93.31 | 94.51 | 57267 | 53804.76 | 1.43% |
| 2025-12-11 | 95.45 | 94.01 | -1.44 | -1.51% | 94.00 | 95.65 | 50348 | 47577.62 | 1.26% |
| 2025-12-10 | 96.19 | 95.45 | -0.74 | -0.77% | 94.00 | 96.19 | 66648 | 63268.13 | 1.67% |
| 2025-12-09 | 99.00 | 96.19 | -3.01 | -3.03% | 96.01 | 99.17 | 75079 | 73145.51 | 1.88% |
| 2025-12-08 | 100.07 | 99.20 | -0.53 | -0.53% | 99.02 | 100.45 | 54671 | 54347.59 | 1.37% |
| 2025-12-05 | 99.11 | 99.73 | 0.34 | 0.34% | 96.75 | 99.75 | 58309 | 57145.05 | 1.46% |
| 2025-12-04 | 99.80 | 99.39 | -0.88 | -0.88% | 99.02 | 100.49 | 28539 | 28364.10 | 0.71% |
| 2025-12-03 | 98.99 | 100.27 | 1.29 | 1.30% | 98.99 | 100.95 | 48943 | 48907.93 | 1.22% |
| 2025-12-02 | 100.12 | 98.98 | -1.11 | -1.11% | 98.82 | 100.17 | 44484 | 44141.43 | 1.11% |
| 2025-12-01 | 99.12 | 100.09 | 0.83 | 0.84% | 99.11 | 100.19 | 41800 | 41687.09 | 1.05% |
| 2025-11-28 | 99.92 | 99.26 | -0.40 | -0.40% | 99.02 | 99.97 | 38139 | 37861.35 | 0.95% |
| 2025-11-27 | 99.35 | 99.66 | 0.10 | 0.10% | 98.89 | 100.11 | 39347 | 39214.40 | 0.98% |
| 2025-11-26 | 99.26 | 99.56 | 0.10 | 0.10% | 99.13 | 101.10 | 48930 | 49009.23 | 1.22% |
| 2025-11-25 | 99.69 | 99.46 | 0.10 | 0.10% | 99.22 | 100.79 | 53127 | 53142.14 | 1.33% |
| 2025-11-24 | 99.00 | 99.36 | 0.45 | 0.45% | 98.68 | 99.70 | 37198 | 36900.02 | 0.93% |
| 2025-11-21 | 100.80 | 98.91 | -2.78 | -2.73% | 98.71 | 101.38 | 67312 | 67117.51 | 1.68% |
| 2025-11-20 | 102.31 | 101.69 | -0.63 | -0.62% | 101.63 | 102.93 | 38594 | 39412.67 | 0.97% |
| 2025-11-19 | 102.35 | 102.32 | -0.28 | -0.27% | 101.57 | 102.90 | 43170 | 44149.89 | 1.08% |
| 2025-11-18 | 101.88 | 102.60 | 0.44 | 0.43% | 101.80 | 102.64 | 44878 | 45877.67 | 1.12% |
| 2025-11-17 | 104.89 | 102.16 | -2.39 | -2.29% | 102.03 | 105.25 | 91073 | 93620.38 | 2.28% |
| 2025-11-14 | 104.00 | 104.55 | 0.09 | 0.09% | 103.66 | 106.40 | 108073 | 113818.71 | 2.70% |
| 2025-11-13 | 103.44 | 104.46 | 1.02 | 0.99% | 102.75 | 104.56 | 77649 | 80713.75 | 1.94% |
| 2025-11-12 | 103.65 | 103.44 | -0.21 | -0.20% | 103.28 | 104.98 | 87345 | 90854.85 | 2.19% |
| 2025-11-11 | 105.10 | 103.65 | -1.41 | -1.34% | 103.58 | 105.20 | 76223 | 79260.73 | 1.91% |
| 2025-11-10 | 104.51 | 105.06 | 0.56 | 0.54% | 103.40 | 105.50 | 117510 | 122660.88 | 2.94% |
| 2025-11-07 | 105.75 | 104.50 | -1.53 | -1.44% | 104.16 | 106.38 | 68489 | 71756.34 | 1.71% |
| 2025-11-06 | 105.37 | 106.03 | 0.66 | 0.63% | 104.70 | 106.06 | 61257 | 64599.11 | 1.53% |
| 2025-11-05 | 105.80 | 105.37 | -1.38 | -1.29% | 104.90 | 107.49 | 73089 | 77287.50 | 1.83% |
| 2025-11-04 | 108.06 | 106.75 | -1.47 | -1.36% | 106.10 | 108.68 | 70240 | 75066.94 | 1.76% |
| 2025-11-03 | 112.90 | 108.22 | -4.04 | -3.60% | 107.10 | 113.55 | 121245 | 131926.97 | 3.03% |
| 2025-10-31 | 110.01 | 112.26 | -2.94 | -2.55% | 110.01 | 114.70 | 110177 | 124207.00 | 2.76% |
| 2025-10-30 | 116.87 | 115.20 | -2.35 | -2.00% | 115.01 | 117.60 | 67834 | 78901.12 | 1.70% |
| 2025-10-29 | 116.03 | 117.55 | 1.05 | 0.90% | 113.80 | 117.55 | 70856 | 82047.06 | 1.77% |
| 2025-10-28 | 115.39 | 116.50 | 0.36 | 0.31% | 114.41 | 117.30 | 58239 | 67519.45 | 1.46% |
| 2025-10-27 | 119.00 | 116.14 | -1.70 | -1.44% | 114.99 | 120.66 | 108021 | 126794.32 | 2.70% |
| 2025-10-24 | 117.71 | 117.84 | 0.19 | 0.16% | 116.65 | 118.81 | 50929 | 59865.21 | 1.27% |
| 2025-10-23 | 118.70 | 117.65 | -1.46 | -1.23% | 115.90 | 118.73 | 55732 | 65238.01 | 1.39% |
| 2025-10-22 | 120.27 | 119.11 | -1.17 | -0.97% | 118.88 | 121.54 | 40769 | 48885.83 | 1.02% |
| 2025-10-21 | 121.54 | 120.28 | -0.84 | -0.69% | 119.68 | 121.98 | 58889 | 71033.12 | 1.47% |
| 2025-10-20 | 122.49 | 121.12 | -0.15 | -0.12% | 120.71 | 123.12 | 38853 | 47306.46 | 0.97% |
| 2025-10-17 | 125.06 | 121.27 | -3.79 | -3.03% | 121.11 | 125.32 | 61420 | 75395.25 | 1.54% |
| 2025-10-16 | 126.02 | 125.06 | -2.10 | -1.65% | 124.00 | 127.50 | 56872 | 71404.66 | 1.42% |
| 2025-10-15 | 124.44 | 127.16 | 2.65 | 2.13% | 124.10 | 127.40 | 61117 | 77235.15 | 1.53% |
| 2025-10-14 | 133.00 | 124.51 | -7.55 | -5.72% | 123.21 | 133.33 | 119163 | 152163.33 | 2.98% |
| 2025-10-13 | 131.30 | 132.06 | -4.24 | -3.11% | 130.12 | 133.70 | 103046 | 135449.50 | 2.58% |
| 2025-10-10 | 129.26 | 136.30 | 7.05 | 5.45% | 129.00 | 141.77 | 178846 | 245035.75 | 4.48% |
| 2025-10-09 | 130.00 | 129.25 | -0.75 | -0.58% | 125.75 | 130.86 | 86203 | 110396.77 | 2.16% |
| 2025-09-30 | 129.50 | 130.00 | 1.10 | 0.85% | 128.00 | 131.77 | 76381 | 99147.76 | 1.91% |
| 2025-09-29 | 127.44 | 128.90 | 2.01 | 1.58% | 125.81 | 129.43 | 101748 | 130111.91 | 2.55% |
| 2025-09-26 | 121.56 | 126.89 | 4.33 | 3.53% | 121.00 | 132.80 | 179044 | 230202.95 | 4.48% |
| 2025-09-25 | 120.60 | 122.56 | 2.06 | 1.71% | 119.81 | 123.67 | 93121 | 113862.11 | 2.33% |
| 2025-09-24 | 118.99 | 120.50 | 1.90 | 1.60% | 117.77 | 121.10 | 76495 | 91385.38 | 1.91% |
| 2025-09-23 | 121.75 | 118.60 | -3.50 | -2.87% | 117.00 | 122.39 | 104753 | 124788.43 | 2.62% |
| 2025-09-22 | 126.44 | 122.10 | -3.12 | -2.49% | 121.58 | 127.27 | 102779 | 126495.95 | 2.57% |
| 2025-09-19 | 130.35 | 125.22 | -5.09 | -3.91% | 124.70 | 130.98 | 131535 | 167448.25 | 3.29% |
| 2025-09-18 | 125.20 | 130.31 | 6.43 | 5.19% | 124.22 | 135.50 | 233828 | 302430.22 | 5.85% |
| 2025-09-17 | 124.00 | 123.88 | 0.03 | 0.02% | 121.75 | 125.60 | 70515 | 86816.65 | 1.76% |
| 2025-09-16 | 126.30 | 123.85 | -2.96 | -2.33% | 123.11 | 127.20 | 78737 | 98092.17 | 1.97% |
| 2025-09-15 | 125.80 | 126.81 | 1.11 | 0.88% | 124.51 | 131.00 | 121303 | 155232.00 | 3.04% |
| 2025-09-12 | 123.97 | 125.70 | 1.34 | 1.08% | 123.37 | 126.22 | 94483 | 118170.52 | 2.36% |
| 2025-09-11 | 118.00 | 124.36 | 2.41 | 1.98% | 116.00 | 124.63 | 142321 | 171068.09 | 3.56% |
| 2025-09-10 | 124.01 | 121.95 | -2.38 | -1.91% | 121.50 | 125.39 | 85423 | 104804.40 | 2.14% |
| 2025-09-09 | 126.13 | 124.33 | -3.16 | -2.48% | 123.10 | 127.49 | 125862 | 157064.86 | 3.15% |
| 2025-09-08 | 128.00 | 127.49 | -0.51 | -0.40% | 125.63 | 131.57 | 145411 | 185066.98 | 3.64% |
| 2025-09-05 | 119.09 | 128.00 | 8.96 | 7.53% | 116.00 | 129.86 | 270107 | 336174.78 | 6.76% |
| 2025-09-04 | 123.16 | 119.04 | -4.05 | -3.29% | 117.00 | 124.00 | 193330 | 230988.62 | 4.84% |
| 2025-09-03 | 126.13 | 123.09 | -1.62 | -1.30% | 121.88 | 127.77 | 329415 | 407834.19 | 8.24% |
| 2025-09-02 | 120.19 | 124.71 | 11.34 | 10.00% | 119.55 | 124.71 | 220947 | 273417.34 | 5.53% |
| 2025-09-01 | 105.31 | 113.37 | 10.31 | 10.00% | 105.31 | 113.37 | 211677 | 235663.33 | 5.30% |
| 2025-08-29 | 101.64 | 103.06 | 1.37 | 1.35% | 101.21 | 104.13 | 73172 | 75252.45 | 1.83% |
| 2025-08-28 | 102.16 | 101.69 | -0.62 | -0.61% | 99.69 | 102.65 | 86617 | 87725.76 | 2.17% |
| 2025-08-27 | 104.50 | 102.31 | -2.34 | -2.24% | 102.30 | 105.21 | 81105 | 84384.91 | 2.03% |
| 2025-08-26 | 104.74 | 104.65 | -0.07 | -0.07% | 104.13 | 105.50 | 75853 | 79494.88 | 1.90% |
| 2025-08-25 | 103.32 | 104.72 | 1.39 | 1.35% | 103.26 | 105.15 | 86878 | 90638.53 | 2.17% |
| 2025-08-22 | 103.99 | 103.33 | -0.16 | -0.15% | 102.90 | 103.99 | 55660 | 57425.69 | 1.39% |
| 2025-08-21 | 103.13 | 103.49 | 0.69 | 0.67% | 102.96 | 104.24 | 54485 | 56384.53 | 1.36% |
| 2025-08-20 | 102.85 | 102.80 | -0.34 | -0.33% | 101.90 | 102.90 | 52791 | 54051.40 | 1.32% |
| 2025-08-19 | 103.10 | 103.14 | 0.15 | 0.15% | 102.85 | 104.09 | 51481 | 53249.89 | 1.29% |
| 2025-08-18 | 102.22 | 102.99 | 0.86 | 0.84% | 102.21 | 103.50 | 60004 | 61714.09 | 1.50% |
| 2025-08-15 | 102.17 | 102.13 | 0.13 | 0.13% | 101.78 | 102.55 | 53252 | 54386.04 | 1.33% |
长春高新(000661)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。
