| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 103.50 | 102.00 | -1.51 | -1.46% | 101.82 | 103.60 | 58839 | 60396.33 | 1.47% |
| 2025-08-13 | 104.08 | 103.51 | -0.55 | -0.53% | 103.00 | 104.25 | 67218 | 69665.55 | 1.68% |
| 2025-08-12 | 104.70 | 104.06 | -0.38 | -0.36% | 103.55 | 105.50 | 52024 | 54279.69 | 1.30% |
| 2025-08-11 | 104.87 | 104.44 | -0.51 | -0.49% | 103.09 | 104.88 | 58648 | 60896.39 | 1.47% |
| 2025-08-08 | 104.29 | 104.95 | 0.49 | 0.47% | 104.00 | 106.90 | 54586 | 57612.45 | 1.37% |
| 2025-08-07 | 103.80 | 104.46 | 0.66 | 0.64% | 103.72 | 104.95 | 42973 | 44884.40 | 1.08% |
| 2025-08-06 | 105.21 | 103.80 | -1.37 | -1.30% | 103.53 | 105.66 | 47983 | 49978.52 | 1.20% |
| 2025-08-05 | 105.00 | 105.17 | 0.39 | 0.37% | 104.03 | 105.98 | 49929 | 52485.14 | 1.25% |
| 2025-08-04 | 104.50 | 104.78 | -0.91 | -0.86% | 102.10 | 106.47 | 74745 | 77399.11 | 1.87% |
| 2025-08-01 | 105.12 | 105.69 | 0.17 | 0.16% | 104.67 | 109.65 | 77797 | 83150.53 | 1.95% |
| 2025-07-31 | 108.63 | 105.52 | -3.29 | -3.02% | 105.10 | 108.81 | 91896 | 98413.77 | 2.30% |
| 2025-07-30 | 107.95 | 108.81 | 2.92 | 2.76% | 106.18 | 110.66 | 144404 | 156580.05 | 3.61% |
| 2025-07-29 | 105.04 | 105.89 | 1.71 | 1.64% | 102.90 | 107.39 | 114318 | 120689.91 | 2.86% |
| 2025-07-28 | 103.75 | 104.18 | 0.43 | 0.41% | 103.68 | 105.48 | 49545 | 51698.19 | 1.24% |
| 2025-07-25 | 105.00 | 103.75 | -1.23 | -1.17% | 103.72 | 105.87 | 64553 | 67481.74 | 1.62% |
| 2025-07-24 | 101.78 | 104.98 | 3.16 | 3.10% | 101.66 | 106.58 | 111554 | 116306.35 | 2.79% |
| 2025-07-23 | 102.77 | 101.82 | -1.20 | -1.16% | 101.61 | 104.67 | 83928 | 86530.61 | 2.10% |
| 2025-07-22 | 102.17 | 103.02 | 0.64 | 0.63% | 101.68 | 103.60 | 68935 | 70765.88 | 1.72% |
| 2025-07-21 | 101.80 | 102.38 | 0.58 | 0.57% | 100.80 | 103.69 | 65807 | 66977.76 | 1.65% |
| 2025-07-18 | 102.61 | 101.80 | -0.80 | -0.78% | 100.92 | 102.61 | 55818 | 56686.09 | 1.40% |
| 2025-07-17 | 99.45 | 102.60 | 3.17 | 3.19% | 99.30 | 103.30 | 93014 | 94381.12 | 2.33% |
| 2025-07-16 | 99.83 | 99.43 | 0.01 | 0.01% | 98.97 | 100.37 | 41911 | 41705.32 | 1.05% |
| 2025-07-15 | 101.02 | 99.42 | -1.25 | -1.24% | 98.60 | 101.10 | 69238 | 68810.75 | 1.73% |
| 2025-07-14 | 100.80 | 100.67 | -1.33 | -1.30% | 100.20 | 101.60 | 54383 | 54837.09 | 1.36% |
| 2025-07-11 | 101.40 | 102.00 | 0.60 | 0.59% | 100.80 | 102.31 | 60278 | 61366.51 | 1.51% |
| 2025-07-10 | 101.48 | 101.40 | -0.11 | -0.11% | 100.50 | 102.20 | 54727 | 55424.51 | 1.37% |
| 2025-07-09 | 101.25 | 101.51 | 0.27 | 0.27% | 100.71 | 104.10 | 78080 | 79821.36 | 1.95% |
| 2025-07-08 | 100.30 | 101.24 | 0.94 | 0.94% | 99.96 | 102.21 | 79151 | 80104.30 | 1.98% |
| 2025-07-07 | 106.50 | 100.30 | -5.97 | -5.62% | 100.18 | 106.50 | 121349 | 124376.52 | 3.04% |
| 2025-07-04 | 109.00 | 106.27 | 0.14 | 0.13% | 105.00 | 110.50 | 153180 | 163728.78 | 3.83% |
| 2025-07-03 | 100.00 | 108.69 | 9.88 | 10.00% | 100.00 | 108.69 | 162434 | 172272.34 | 4.06% |
| 2025-07-02 | 100.00 | 98.81 | -1.19 | -1.19% | 98.48 | 100.01 | 43077 | 42605.47 | 1.08% |
| 2025-07-01 | 99.50 | 100.00 | 0.82 | 0.83% | 98.25 | 100.33 | 48482 | 48180.26 | 1.21% |
| 2025-06-30 | 98.63 | 99.18 | 0.56 | 0.57% | 98.44 | 99.40 | 37077 | 36733.12 | 0.93% |
| 2025-06-27 | 97.45 | 98.62 | 1.17 | 1.20% | 97.30 | 100.11 | 60761 | 60149.09 | 1.52% |
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。
