| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2016-10-31 | 20.50 | 20.31 | 0.14 | 0.69% | 20.18 | 20.74 | 364824 | 74596.21 | 4.55% |
| 2016-10-28 | 20.73 | 20.17 | -0.31 | -1.51% | 20.14 | 20.79 | 272442 | 55641.89 | 3.40% |
| 2016-10-27 | 20.90 | 20.48 | -0.41 | -1.96% | 20.29 | 21.15 | 234209 | 48183.96 | 2.92% |
| 2016-10-26 | 21.49 | 20.89 | -0.55 | -2.57% | 20.76 | 21.57 | 256104 | 54048.70 | 3.19% |
| 2016-10-25 | 21.11 | 21.44 | 0.70 | 3.38% | 21.11 | 22.30 | 481654 | 104113.36 | 6.01% |
| 2016-10-24 | 20.56 | 20.74 | 0.16 | 0.78% | 20.45 | 20.75 | 92797 | 19160.19 | 1.16% |
| 2016-10-21 | 20.70 | 20.58 | -0.17 | -0.82% | 20.34 | 20.78 | 88420 | 18183.13 | 1.10% |
| 2016-10-20 | 20.67 | 20.75 | 0.09 | 0.44% | 20.32 | 20.91 | 145690 | 30166.96 | 1.82% |
| 2016-10-19 | 20.86 | 20.66 | -0.10 | -0.48% | 20.61 | 20.86 | 72168 | 14965.50 | 0.90% |
| 2016-10-18 | 20.51 | 20.76 | 0.21 | 1.02% | 20.46 | 20.83 | 89947 | 18582.32 | 1.12% |
| 2016-10-17 | 21.27 | 20.55 | -0.63 | -2.97% | 20.45 | 21.27 | 130573 | 27267.07 | 1.63% |
| 2016-10-14 | 21.02 | 21.18 | 0.08 | 0.38% | 20.93 | 21.38 | 127832 | 27066.70 | 1.59% |
| 2016-10-13 | 21.15 | 21.10 | -0.15 | -0.71% | 21.04 | 21.40 | 120385 | 25505.32 | 1.50% |
| 2016-10-12 | 20.50 | 21.25 | 0.66 | 3.21% | 20.42 | 21.47 | 266409 | 56332.70 | 3.32% |
| 2016-10-11 | 20.60 | 20.59 | 0.02 | 0.10% | 20.44 | 20.62 | 86839 | 17827.84 | 1.08% |
| 2016-10-10 | 20.00 | 20.57 | 0.70 | 3.52% | 19.99 | 20.75 | 148113 | 30240.99 | 1.85% |
| 2016-09-30 | 20.15 | 19.87 | -0.24 | -1.19% | 19.87 | 20.23 | 80968 | 16224.92 | 1.01% |
| 2016-09-29 | 20.10 | 20.11 | -0.09 | -0.45% | 20.09 | 20.28 | 54053 | 10908.37 | 0.67% |
| 2016-09-28 | 20.32 | 20.20 | -0.09 | -0.44% | 20.08 | 20.32 | 54732 | 11044.49 | 0.68% |
| 2016-09-27 | 19.96 | 20.29 | 0.27 | 1.35% | 19.96 | 20.29 | 77516 | 15570.64 | 0.97% |
| 2016-09-26 | 20.86 | 20.02 | -0.87 | -4.16% | 20.00 | 20.86 | 133595 | 27296.56 | 1.67% |
| 2016-09-23 | 20.85 | 20.89 | 0.11 | 0.53% | 20.75 | 20.96 | 96608 | 20146.64 | 1.20% |
| 2016-09-22 | 20.91 | 20.78 | -0.10 | -0.48% | 20.68 | 21.05 | 92811 | 19334.62 | 1.16% |
| 2016-09-21 | 20.60 | 20.88 | 0.35 | 1.70% | 20.47 | 20.98 | 149518 | 31043.11 | 1.86% |
| 2016-09-20 | 20.48 | 20.53 | 0.05 | 0.24% | 20.40 | 20.68 | 66057 | 13562.50 | 0.82% |
| 2016-09-19 | 20.14 | 20.48 | 0.37 | 1.84% | 20.14 | 20.50 | 71581 | 14602.15 | 0.89% |
| 2016-09-14 | 20.18 | 20.11 | -0.19 | -0.94% | 20.04 | 20.43 | 85044 | 17209.02 | 1.06% |
| 2016-09-12 | 20.80 | 20.18 | -0.97 | -4.59% | 20.15 | 20.90 | 162807 | 33375.11 | 2.03% |
| 2016-09-09 | 20.90 | 21.15 | 0.25 | 1.20% | 20.85 | 21.21 | 169870 | 35769.32 | 2.12% |
| 2016-09-08 | 20.85 | 20.90 | 0.03 | 0.14% | 20.80 | 21.16 | 116756 | 24476.40 | 1.46% |
| 2016-09-07 | 20.79 | 20.87 | 0.21 | 1.02% | 20.64 | 21.14 | 171454 | 35849.32 | 2.14% |
| 2016-09-06 | 20.32 | 20.66 | 0.18 | 0.88% | 20.15 | 20.69 | 125323 | 25636.61 | 1.56% |
| 2016-09-05 | 21.05 | 20.48 | -0.02 | -0.10% | 20.46 | 21.08 | 119530 | 24829.31 | 1.49% |
| 2016-09-02 | 20.72 | 20.50 | -0.28 | -1.35% | 20.28 | 20.84 | 95660 | 19669.26 | 1.19% |
| 2016-09-01 | 21.00 | 20.78 | -0.02 | -0.10% | 20.75 | 21.10 | 105083 | 21956.49 | 1.31% |
| 2016-08-31 | 20.60 | 20.80 | 0.10 | 0.48% | 20.54 | 20.85 | 84615 | 17518.26 | 1.05% |
| 2016-08-30 | 20.80 | 20.70 | -0.13 | -0.62% | 20.60 | 21.16 | 129391 | 27086.95 | 1.61% |
| 2016-08-29 | 20.35 | 20.83 | 0.52 | 2.56% | 20.24 | 21.20 | 163760 | 33964.68 | 2.04% |
| 2016-08-26 | 20.40 | 20.31 | 0.11 | 0.54% | 20.28 | 20.57 | 82043 | 16763.00 | 1.02% |
| 2016-08-25 | 20.70 | 20.20 | -0.52 | -2.51% | 20.02 | 20.70 | 129953 | 26312.91 | 1.62% |
| 2016-08-24 | 20.68 | 20.72 | 0.04 | 0.19% | 20.60 | 20.87 | 78527 | 16293.14 | 0.98% |
| 2016-08-23 | 20.86 | 20.68 | -0.18 | -0.86% | 20.61 | 20.98 | 110234 | 22899.14 | 1.37% |
| 2016-08-22 | 21.07 | 20.86 | -0.20 | -0.95% | 20.84 | 21.28 | 101759 | 21454.88 | 1.27% |
| 2016-08-19 | 21.30 | 21.06 | -0.29 | -1.36% | 21.04 | 21.43 | 132897 | 28192.56 | 1.66% |
| 2016-08-18 | 21.70 | 21.35 | -0.25 | -1.16% | 21.31 | 21.80 | 159547 | 34282.34 | 1.99% |
| 2016-08-17 | 21.27 | 21.60 | 0.42 | 1.98% | 21.06 | 21.99 | 277978 | 60016.77 | 3.47% |
| 2016-08-16 | 20.80 | 21.18 | 0.13 | 0.62% | 20.80 | 21.23 | 178867 | 37653.18 | 2.23% |
| 2016-08-15 | 21.11 | 21.05 | 0.19 | 0.91% | 20.56 | 21.19 | 281220 | 58824.49 | 3.51% |
| 2016-08-12 | 20.15 | 20.86 | 0.72 | 3.57% | 20.01 | 21.09 | 228369 | 46910.75 | 2.85% |
| 2016-08-11 | 20.00 | 20.14 | 0.17 | 0.85% | 19.78 | 20.30 | 158618 | 31787.32 | 1.98% |
| 2016-08-10 | 19.89 | 19.97 | 0.14 | 0.71% | 19.83 | 20.38 | 156657 | 31504.89 | 1.95% |
| 2016-08-09 | 19.71 | 19.83 | -0.08 | -0.40% | 19.64 | 20.07 | 153404 | 30384.05 | 1.91% |
| 2016-08-08 | 20.00 | 19.91 | -0.73 | -3.54% | 19.04 | 20.20 | 241731 | 47618.95 | 3.01% |
| 2016-08-05 | 21.00 | 20.64 | 0.42 | 2.08% | 20.64 | 21.99 | 473578 | 100274.25 | 5.90% |
| 2016-07-28 | 20.27 | 20.22 | -0.39 | -1.89% | 20.08 | 20.63 | 211371 | 42880.58 | 2.64% |
| 2016-07-27 | 20.75 | 20.61 | -0.05 | -0.24% | 19.90 | 21.60 | 487148 | 102047.06 | 6.07% |
| 2016-07-26 | 20.52 | 20.66 | 0.14 | 0.68% | 20.52 | 20.88 | 133896 | 27783.69 | 1.67% |
| 2016-07-25 | 20.51 | 20.52 | -0.19 | -0.92% | 20.29 | 20.95 | 152004 | 31338.15 | 1.90% |
| 2016-07-22 | 20.91 | 20.71 | -0.30 | -1.43% | 20.68 | 21.13 | 168865 | 35196.20 | 2.11% |
| 2016-07-21 | 20.81 | 21.01 | 0.21 | 1.01% | 20.81 | 21.26 | 176189 | 37196.68 | 2.20% |
| 2016-07-20 | 21.26 | 20.80 | -0.44 | -2.07% | 20.68 | 21.26 | 157901 | 33118.56 | 1.97% |
| 2016-07-19 | 21.03 | 21.24 | 0.15 | 0.71% | 20.86 | 21.34 | 159506 | 33636.41 | 1.99% |
| 2016-07-18 | 21.60 | 21.09 | -0.60 | -2.77% | 21.07 | 21.64 | 238013 | 50760.00 | 2.97% |
| 2016-07-15 | 21.84 | 21.69 | -0.11 | -0.50% | 21.43 | 21.84 | 191231 | 41392.21 | 2.38% |
| 2016-07-14 | 21.41 | 21.80 | 0.24 | 1.11% | 21.16 | 21.92 | 261171 | 56471.76 | 3.26% |
| 2016-07-13 | 21.71 | 21.56 | -0.10 | -0.46% | 21.40 | 22.19 | 282834 | 61259.64 | 3.53% |
| 2016-07-12 | 21.38 | 21.66 | 0.05 | 0.23% | 20.90 | 21.90 | 406717 | 87205.17 | 5.07% |
| 2016-07-11 | 20.88 | 21.61 | 1.03 | 5.00% | 20.80 | 22.64 | 719244 | 156836.67 | 8.97% |
| 2016-07-08 | 20.53 | 20.58 | 0.01 | 0.05% | 20.47 | 20.79 | 230694 | 47558.00 | 2.88% |
| 2016-07-07 | 20.68 | 20.57 | -0.24 | -1.15% | 20.10 | 20.85 | 380071 | 77807.95 | 4.74% |
| 2016-07-06 | 20.91 | 20.81 | -0.10 | -0.48% | 20.61 | 21.14 | 323262 | 67152.49 | 4.03% |
| 2016-07-05 | 21.18 | 20.91 | -0.19 | -0.90% | 20.61 | 21.18 | 381510 | 79645.44 | 4.76% |
| 2016-07-04 | 20.23 | 21.10 | 0.49 | 2.38% | 20.22 | 21.25 | 735380 | 152723.47 | 9.17% |
| 2016-07-01 | 19.99 | 20.61 | 0.99 | 5.05% | 19.81 | 21.28 | 791326 | 164532.20 | 9.87% |
| 2016-06-30 | 19.47 | 19.62 | -0.05 | -0.25% | 18.93 | 20.05 | 702508 | 136400.83 | 8.76% |
| 2016-06-29 | 19.39 | 19.67 | 1.07 | 5.75% | 19.13 | 20.27 | 872467 | 172060.75 | 10.88% |
| 2016-06-28 | 17.30 | 18.65 | 1.70 | 10.03% | 17.30 | 18.65 | 489033 | 90006.18 | 6.10% |
| 2016-06-27 | 16.57 | 16.95 | 0.39 | 2.36% | 16.48 | 16.97 | 205212 | 34419.89 | 2.56% |
| 2016-06-24 | 17.29 | 16.56 | -0.70 | -4.06% | 16.10 | 17.37 | 306628 | 51388.91 | 3.82% |
| 2016-06-23 | 17.48 | 17.26 | -0.23 | -1.32% | 17.23 | 17.58 | 190983 | 33149.39 | 2.38% |
长城信息(000748)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。
