| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 103.36 | 102.39 | -0.98 | -0.95% | 102.18 | 104.91 | 44069 | 45578.36 | 1.10% |
| 2025-05-22 | 104.39 | 103.37 | -1.52 | -1.45% | 103.28 | 104.66 | 49537 | 51362.21 | 1.24% |
| 2025-05-21 | 104.76 | 104.89 | -0.06 | -0.06% | 103.51 | 105.88 | 66988 | 70178.72 | 1.68% |
| 2025-05-20 | 105.00 | 104.95 | 0.96 | 0.92% | 104.22 | 107.75 | 102333 | 108123.81 | 2.56% |
| 2025-05-19 | 100.18 | 103.99 | 4.20 | 4.21% | 100.03 | 104.56 | 106256 | 109565.08 | 2.66% |
| 2025-05-16 | 97.32 | 99.79 | 2.13 | 2.18% | 97.21 | 100.88 | 81625 | 81151.59 | 2.04% |
| 2025-05-15 | 97.73 | 97.66 | 0.00 | 0.00% | 97.38 | 99.27 | 58283 | 57286.92 | 1.46% |
| 2025-05-14 | 97.50 | 97.66 | -0.47 | -0.48% | 97.18 | 98.15 | 37009 | 36138.68 | 0.93% |
| 2025-05-13 | 94.61 | 98.13 | 3.62 | 3.83% | 94.61 | 99.08 | 110472 | 108049.93 | 2.76% |
| 2025-05-12 | 95.45 | 94.51 | -1.29 | -1.35% | 93.65 | 95.63 | 51273 | 48371.47 | 1.28% |
| 2025-05-09 | 92.99 | 95.80 | 3.04 | 3.28% | 92.68 | 96.75 | 91929 | 87630.98 | 2.30% |
| 2025-05-08 | 93.30 | 92.76 | -0.81 | -0.87% | 92.62 | 93.67 | 33673 | 31317.71 | 0.84% |
| 2025-05-07 | 94.31 | 93.57 | -0.13 | -0.14% | 93.35 | 95.35 | 59550 | 56002.91 | 1.49% |
| 2025-05-06 | 87.92 | 93.70 | 5.80 | 6.60% | 87.92 | 94.47 | 111300 | 103418.96 | 2.79% |
| 2025-04-30 | 87.52 | 87.90 | 0.38 | 0.43% | 86.98 | 88.18 | 36947 | 32374.98 | 0.92% |
| 2025-04-29 | 89.35 | 87.52 | -1.94 | -2.17% | 87.52 | 89.96 | 50456 | 44685.53 | 1.26% |
| 2025-04-28 | 88.51 | 89.46 | 0.16 | 0.18% | 87.90 | 89.85 | 53412 | 47570.76 | 1.34% |
| 2025-04-25 | 85.25 | 89.30 | 4.06 | 4.76% | 85.25 | 90.00 | 129744 | 115022.86 | 3.25% |
| 2025-04-24 | 85.79 | 85.24 | -0.54 | -0.63% | 85.16 | 86.13 | 44205 | 37786.77 | 1.11% |
| 2025-04-23 | 85.29 | 85.78 | 0.50 | 0.59% | 85.18 | 86.08 | 50316 | 43053.55 | 1.26% |
| 2025-04-22 | 86.00 | 85.28 | -1.82 | -2.09% | 85.08 | 86.78 | 78588 | 67253.02 | 1.97% |
| 2025-04-21 | 85.00 | 87.10 | -4.85 | -5.27% | 83.00 | 87.83 | 168077 | 143059.20 | 4.21% |
| 2025-04-18 | 93.05 | 91.95 | -1.35 | -1.45% | 91.88 | 93.70 | 55664 | 51457.01 | 1.39% |
| 2025-04-17 | 93.91 | 93.30 | -1.00 | -1.06% | 93.30 | 94.46 | 44173 | 41444.70 | 1.11% |
| 2025-04-16 | 95.73 | 94.30 | -1.85 | -1.92% | 93.28 | 95.83 | 61328 | 57779.94 | 1.53% |
| 2025-04-15 | 98.03 | 96.15 | -2.27 | -2.31% | 95.31 | 98.36 | 59050 | 57043.59 | 1.48% |
| 2025-04-14 | 98.30 | 98.42 | 0.40 | 0.41% | 98.10 | 99.80 | 46554 | 46013.18 | 1.16% |
| 2025-04-11 | 98.30 | 98.02 | -1.07 | -1.08% | 97.60 | 99.10 | 38108 | 37454.41 | 0.95% |
| 2025-04-10 | 97.88 | 99.09 | 1.93 | 1.99% | 97.27 | 100.00 | 69541 | 68681.92 | 1.74% |
| 2025-04-09 | 95.00 | 97.16 | 0.46 | 0.48% | 93.40 | 97.60 | 73905 | 70846.96 | 1.85% |
| 2025-04-08 | 95.31 | 96.70 | 1.90 | 2.00% | 95.17 | 97.19 | 80259 | 77223.67 | 2.01% |
| 2025-04-07 | 97.09 | 94.80 | -7.12 | -6.99% | 91.85 | 99.53 | 104125 | 99939.38 | 2.61% |
| 2025-04-03 | 100.41 | 101.92 | 0.42 | 0.41% | 100.40 | 102.65 | 42133 | 42822.06 | 1.05% |
| 2025-04-02 | 102.09 | 101.50 | -0.56 | -0.55% | 100.91 | 102.30 | 34934 | 35472.36 | 0.87% |
| 2025-04-01 | 97.77 | 102.06 | 4.26 | 4.36% | 97.77 | 103.89 | 103896 | 105649.11 | 2.60% |
| 2025-03-31 | 99.41 | 97.80 | -2.03 | -2.03% | 96.80 | 100.74 | 53363 | 52567.43 | 1.34% |
| 2025-03-28 | 99.00 | 99.83 | 0.80 | 0.81% | 98.71 | 101.26 | 59717 | 59839.42 | 1.49% |
| 2025-03-27 | 98.67 | 99.03 | 0.07 | 0.07% | 97.70 | 99.51 | 42614 | 42080.38 | 1.07% |
| 2025-03-26 | 100.08 | 98.96 | -1.14 | -1.14% | 98.19 | 100.08 | 39443 | 39045.74 | 0.99% |
| 2025-03-25 | 99.73 | 100.10 | 0.37 | 0.37% | 99.15 | 100.37 | 30538 | 30488.34 | 0.76% |
| 2025-03-24 | 101.19 | 99.73 | -1.54 | -1.52% | 98.88 | 101.47 | 45921 | 45860.17 | 1.15% |
| 2025-03-21 | 101.40 | 101.27 | -0.38 | -0.37% | 99.96 | 102.49 | 48013 | 48536.05 | 1.20% |
| 2025-03-20 | 103.50 | 101.65 | -1.88 | -1.82% | 101.49 | 103.80 | 44241 | 45210.51 | 1.11% |
| 2025-03-19 | 104.77 | 103.53 | -1.70 | -1.62% | 103.15 | 105.24 | 52117 | 54258.93 | 1.30% |
| 2025-03-18 | 104.20 | 105.23 | 2.35 | 2.28% | 103.30 | 106.78 | 101527 | 107071.91 | 2.54% |
| 2025-03-17 | 103.03 | 102.88 | -0.09 | -0.09% | 102.63 | 104.60 | 83887 | 86822.41 | 2.10% |
| 2025-03-14 | 97.68 | 102.97 | 5.67 | 5.83% | 97.39 | 103.00 | 121941 | 122259.41 | 3.05% |
| 2025-03-13 | 97.86 | 97.30 | -0.54 | -0.55% | 96.80 | 98.26 | 31420 | 30624.48 | 0.79% |
| 2025-03-12 | 99.13 | 97.84 | -1.30 | -1.31% | 97.80 | 99.49 | 41947 | 41216.60 | 1.05% |
| 2025-03-11 | 95.75 | 99.14 | 2.70 | 2.80% | 95.12 | 99.60 | 89062 | 87219.91 | 2.23% |
| 2025-03-10 | 96.50 | 96.44 | 0.39 | 0.41% | 95.60 | 97.30 | 31865 | 30684.26 | 0.80% |
| 2025-03-07 | 96.40 | 96.05 | -0.88 | -0.91% | 95.80 | 97.00 | 34341 | 33025.02 | 0.86% |
| 2025-03-06 | 96.50 | 96.93 | 0.93 | 0.97% | 95.95 | 97.28 | 40460 | 39139.61 | 1.01% |
| 2025-03-05 | 96.80 | 96.00 | -0.80 | -0.83% | 95.56 | 96.90 | 28652 | 27497.46 | 0.72% |
| 2025-03-04 | 95.20 | 96.80 | 1.21 | 1.27% | 94.76 | 97.50 | 43233 | 41640.11 | 1.08% |
| 2025-03-03 | 94.98 | 95.59 | 0.61 | 0.64% | 94.93 | 97.07 | 42291 | 40653.82 | 1.06% |
| 2025-02-28 | 97.50 | 94.98 | -3.02 | -3.08% | 94.90 | 98.55 | 62546 | 60347.32 | 1.57% |
| 2025-02-27 | 97.65 | 98.00 | 0.22 | 0.22% | 96.91 | 99.08 | 52313 | 51226.36 | 1.31% |
| 2025-02-26 | 96.91 | 97.78 | 0.83 | 0.86% | 96.17 | 97.80 | 49807 | 48277.36 | 1.25% |
| 2025-02-25 | 97.62 | 96.95 | -1.63 | -1.65% | 96.68 | 98.29 | 41421 | 40356.19 | 1.04% |
| 2025-02-24 | 98.01 | 98.58 | 0.73 | 0.75% | 97.60 | 99.10 | 57957 | 57056.38 | 1.45% |
| 2025-02-21 | 97.42 | 97.85 | 0.04 | 0.04% | 96.36 | 98.72 | 58747 | 57290.07 | 1.47% |
| 2025-02-20 | 95.76 | 97.81 | 2.04 | 2.13% | 95.49 | 98.90 | 63856 | 62452.41 | 1.60% |
| 2025-02-19 | 95.15 | 95.77 | 0.63 | 0.66% | 94.50 | 96.15 | 35091 | 33460.19 | 0.88% |
| 2025-02-18 | 96.36 | 95.14 | -1.61 | -1.66% | 94.85 | 97.13 | 39612 | 38010.20 | 0.99% |
| 2025-02-17 | 98.00 | 96.75 | -0.81 | -0.83% | 96.11 | 98.99 | 51290 | 50038.25 | 1.28% |
| 2025-02-14 | 96.41 | 97.56 | 0.95 | 0.98% | 96.38 | 97.86 | 44174 | 42981.81 | 1.11% |
| 2025-02-13 | 95.70 | 96.61 | 0.62 | 0.65% | 95.50 | 97.30 | 45645 | 44178.82 | 1.14% |
| 2025-02-12 | 95.22 | 95.99 | 0.31 | 0.32% | 94.73 | 96.06 | 34180 | 32558.23 | 0.86% |
| 2025-02-11 | 96.90 | 95.68 | -1.22 | -1.26% | 94.90 | 96.98 | 33900 | 32370.90 | 0.85% |
| 2025-02-10 | 96.55 | 96.90 | 0.39 | 0.40% | 95.76 | 97.08 | 37142 | 35858.38 | 0.93% |
| 2025-02-07 | 95.00 | 96.51 | 1.33 | 1.40% | 94.93 | 97.22 | 50346 | 48539.23 | 1.26% |
| 2025-02-06 | 93.00 | 95.18 | 2.00 | 2.15% | 92.46 | 95.34 | 39827 | 37564.00 | 1.00% |
| 2025-02-05 | 93.40 | 93.18 | 0.21 | 0.23% | 92.68 | 93.75 | 24457 | 22794.54 | 0.61% |
| 2025-01-27 | 93.61 | 92.97 | -0.15 | -0.16% | 92.86 | 94.80 | 27686 | 25932.44 | 0.69% |
| 2025-01-24 | 92.86 | 93.12 | 0.06 | 0.06% | 92.54 | 93.62 | 23354 | 21756.67 | 0.58% |
| 2025-01-23 | 93.93 | 93.06 | 0.13 | 0.14% | 93.06 | 94.77 | 23925 | 22442.96 | 0.60% |
| 2025-01-22 | 93.37 | 92.93 | -0.77 | -0.82% | 92.28 | 93.67 | 20574 | 19092.08 | 0.51% |
| 2025-01-21 | 95.10 | 93.70 | -0.99 | -1.05% | 93.34 | 95.17 | 25739 | 24141.12 | 0.64% |
| 2025-01-20 | 94.35 | 94.69 | 1.24 | 1.33% | 94.00 | 95.46 | 38095 | 36052.48 | 0.95% |
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。
