| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 90.32 | 90.63 | 0.62 | 0.69% | 90.10 | 91.25 | 39466 | 35746.04 | 0.99% |
| 2026-02-02 | 89.98 | 90.01 | -5.89 | -6.14% | 89.66 | 92.08 | 109000 | 98962.63 | 2.73% |
| 2026-01-30 | 98.20 | 95.90 | -2.40 | -2.44% | 95.80 | 98.65 | 60289 | 58235.86 | 1.51% |
| 2026-01-29 | 97.40 | 98.30 | 0.90 | 0.92% | 95.57 | 98.38 | 64653 | 62853.36 | 1.62% |
| 2026-01-28 | 99.52 | 97.40 | -2.10 | -2.11% | 97.40 | 100.39 | 79938 | 78490.88 | 2.00% |
| 2026-01-27 | 101.77 | 99.50 | -2.26 | -2.22% | 99.10 | 101.84 | 78550 | 78440.70 | 1.97% |
| 2026-01-26 | 99.01 | 101.76 | 2.96 | 3.00% | 98.46 | 101.91 | 112598 | 113096.88 | 2.82% |
| 2026-01-23 | 97.70 | 98.80 | 1.30 | 1.33% | 97.57 | 98.99 | 65410 | 64454.62 | 1.64% |
| 2026-01-22 | 97.88 | 97.50 | -0.19 | -0.19% | 97.21 | 98.35 | 51324 | 50072.89 | 1.28% |
| 2026-01-21 | 97.99 | 97.69 | -0.58 | -0.59% | 97.37 | 98.73 | 57754 | 56642.56 | 1.45% |
| 2026-01-20 | 99.10 | 98.27 | -0.83 | -0.84% | 97.77 | 99.59 | 60809 | 59928.89 | 1.52% |
| 2026-01-19 | 99.01 | 99.10 | -0.30 | -0.30% | 98.31 | 99.53 | 68117 | 67331.98 | 1.70% |
| 2026-01-16 | 101.50 | 99.40 | -0.70 | -0.70% | 98.86 | 101.80 | 86206 | 85990.28 | 2.16% |
| 2026-01-15 | 102.00 | 100.10 | -1.62 | -1.59% | 100.00 | 103.41 | 85056 | 86377.38 | 2.13% |
| 2026-01-14 | 102.70 | 101.72 | -1.78 | -1.72% | 100.80 | 104.90 | 136845 | 140991.28 | 3.42% |
| 2026-01-13 | 104.00 | 103.50 | -0.07 | -0.07% | 101.14 | 106.10 | 159742 | 166347.08 | 4.00% |
| 2026-01-12 | 98.00 | 103.57 | 5.67 | 5.79% | 97.50 | 106.65 | 169426 | 172537.95 | 4.24% |
| 2026-01-09 | 96.90 | 97.90 | 1.24 | 1.28% | 96.21 | 97.90 | 81419 | 79113.15 | 2.04% |
| 2026-01-08 | 95.13 | 96.66 | 1.39 | 1.46% | 94.84 | 97.15 | 82459 | 79572.26 | 2.06% |
| 2026-01-07 | 96.00 | 95.27 | -0.67 | -0.70% | 95.00 | 96.36 | 70037 | 66925.83 | 1.75% |
| 2026-01-06 | 94.95 | 95.94 | 1.14 | 1.20% | 94.69 | 96.03 | 77082 | 73536.38 | 1.93% |
| 2026-01-05 | 92.50 | 94.80 | 2.25 | 2.43% | 92.27 | 94.80 | 84000 | 78977.51 | 2.10% |
| 2025-12-31 | 92.92 | 92.55 | -0.19 | -0.20% | 92.44 | 93.54 | 31137 | 28888.06 | 0.78% |
| 2025-12-30 | 93.00 | 92.74 | -0.49 | -0.53% | 92.66 | 93.58 | 35026 | 32558.23 | 0.88% |
| 2025-12-29 | 94.37 | 93.23 | -1.14 | -1.21% | 92.97 | 94.37 | 53224 | 49759.60 | 1.33% |
| 2025-12-26 | 94.35 | 94.37 | -0.20 | -0.21% | 94.00 | 94.84 | 37012 | 34933.37 | 0.93% |
| 2025-12-25 | 94.00 | 94.57 | 0.48 | 0.51% | 93.68 | 94.97 | 38043 | 35943.67 | 0.95% |
| 2025-12-24 | 93.59 | 94.09 | 0.40 | 0.43% | 93.20 | 94.17 | 38369 | 35970.29 | 0.96% |
| 2025-12-23 | 95.08 | 93.69 | -1.50 | -1.58% | 93.60 | 95.10 | 53964 | 50819.55 | 1.35% |
| 2025-12-22 | 95.99 | 95.19 | -0.79 | -0.82% | 95.03 | 96.09 | 49360 | 47125.42 | 1.24% |
| 2025-12-19 | 95.00 | 95.98 | 0.62 | 0.65% | 94.70 | 96.47 | 44920 | 43062.11 | 1.12% |
| 2025-12-18 | 94.80 | 95.36 | 0.05 | 0.05% | 94.75 | 96.78 | 50546 | 48388.87 | 1.26% |
| 2025-12-17 | 95.00 | 95.31 | -0.22 | -0.23% | 92.81 | 95.42 | 78058 | 73515.77 | 1.95% |
| 2025-12-16 | 95.70 | 95.53 | 3.47 | 3.77% | 94.80 | 98.85 | 162025 | 157013.19 | 4.05% |
| 2025-12-15 | 93.65 | 92.06 | -1.59 | -1.70% | 91.72 | 93.65 | 61439 | 56828.20 | 1.54% |
| 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% |
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。
