| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 6.68 | 6.70 | 0.01 | 0.15% | 6.68 | 6.74 | 239308 | 16054.94 | 0.43% |
| 2025-05-20 | 6.71 | 6.69 | -0.02 | -0.30% | 6.67 | 6.74 | 298110 | 19995.79 | 0.54% |
| 2025-05-19 | 6.68 | 6.71 | 0.04 | 0.60% | 6.64 | 6.75 | 328065 | 21967.54 | 0.59% |
| 2025-05-16 | 6.79 | 6.67 | -0.09 | -1.33% | 6.64 | 6.80 | 455616 | 30468.89 | 0.82% |
| 2025-05-15 | 6.77 | 6.76 | -0.08 | -1.17% | 6.75 | 6.86 | 606561 | 41216.86 | 1.10% |
| 2025-05-14 | 6.60 | 6.84 | 0.23 | 3.48% | 6.57 | 6.98 | 1110631 | 75305.00 | 2.01% |
| 2025-05-13 | 6.68 | 6.61 | -0.01 | -0.15% | 6.58 | 6.68 | 418339 | 27681.62 | 0.76% |
| 2025-05-12 | 6.53 | 6.62 | 0.13 | 2.00% | 6.49 | 6.63 | 498922 | 32754.72 | 0.90% |
| 2025-05-09 | 6.55 | 6.49 | -0.06 | -0.92% | 6.47 | 6.56 | 359203 | 23336.65 | 0.65% |
| 2025-05-08 | 6.57 | 6.55 | -0.04 | -0.61% | 6.54 | 6.62 | 507225 | 33311.14 | 0.92% |
| 2025-05-07 | 6.85 | 6.59 | -0.10 | -1.49% | 6.57 | 6.88 | 983039 | 65741.31 | 1.78% |
| 2025-05-06 | 6.48 | 6.69 | 0.27 | 4.21% | 6.45 | 6.80 | 1152557 | 76841.47 | 2.08% |
| 2025-04-30 | 6.31 | 6.42 | 0.16 | 2.56% | 6.31 | 6.50 | 801720 | 51598.22 | 1.45% |
| 2025-04-29 | 6.30 | 6.26 | 0.12 | 1.95% | 6.25 | 6.45 | 844590 | 53409.30 | 1.53% |
| 2025-04-28 | 6.18 | 6.14 | -0.04 | -0.65% | 6.08 | 6.18 | 223526 | 13682.74 | 0.40% |
| 2025-04-25 | 6.12 | 6.18 | 0.07 | 1.15% | 6.11 | 6.19 | 233828 | 14411.79 | 0.42% |
| 2025-04-24 | 6.14 | 6.11 | -0.03 | -0.49% | 6.08 | 6.16 | 178537 | 10931.58 | 0.32% |
| 2025-04-23 | 6.16 | 6.14 | 0.00 | 0.00% | 6.11 | 6.19 | 187010 | 11491.53 | 0.34% |
| 2025-04-22 | 6.13 | 6.14 | 0.00 | 0.00% | 6.11 | 6.18 | 218962 | 13457.94 | 0.40% |
| 2025-04-21 | 6.09 | 6.14 | 0.04 | 0.66% | 6.07 | 6.15 | 207717 | 12730.54 | 0.38% |
| 2025-04-18 | 6.07 | 6.10 | 0.03 | 0.49% | 6.04 | 6.12 | 205389 | 12496.66 | 0.37% |
| 2025-04-17 | 6.06 | 6.07 | 0.00 | 0.00% | 6.04 | 6.11 | 209345 | 12732.28 | 0.38% |
| 2025-04-16 | 6.08 | 6.07 | -0.01 | -0.16% | 5.98 | 6.09 | 289566 | 17481.44 | 0.52% |
| 2025-04-15 | 6.09 | 6.08 | -0.02 | -0.33% | 6.06 | 6.11 | 191334 | 11634.31 | 0.35% |
| 2025-04-14 | 6.10 | 6.10 | 0.06 | 0.99% | 6.05 | 6.12 | 292324 | 17804.54 | 0.53% |
| 2025-04-11 | 6.04 | 6.04 | -0.03 | -0.49% | 6.01 | 6.11 | 287597 | 17404.13 | 0.52% |
| 2025-04-10 | 6.05 | 6.07 | 0.12 | 2.02% | 6.00 | 6.16 | 434266 | 26469.19 | 0.79% |
| 2025-04-09 | 5.84 | 5.95 | 0.09 | 1.54% | 5.73 | 6.01 | 542374 | 31959.71 | 0.98% |
| 2025-04-08 | 5.88 | 5.86 | 0.02 | 0.34% | 5.76 | 5.92 | 550862 | 32227.40 | 1.00% |
| 2025-04-07 | 6.24 | 5.84 | -0.65 | -10.02% | 5.84 | 6.28 | 697524 | 41738.98 | 1.26% |
| 2025-04-03 | 6.42 | 6.49 | 0.02 | 0.31% | 6.41 | 6.52 | 265706 | 17228.54 | 0.48% |
| 2025-04-02 | 6.40 | 6.47 | 0.06 | 0.94% | 6.39 | 6.49 | 270384 | 17461.93 | 0.49% |
| 2025-04-01 | 6.36 | 6.41 | 0.07 | 1.10% | 6.35 | 6.46 | 324137 | 20787.19 | 0.59% |
| 2025-03-31 | 6.47 | 6.34 | -0.15 | -2.31% | 6.31 | 6.50 | 450619 | 28783.57 | 0.81% |
| 2025-03-28 | 6.49 | 6.49 | -0.02 | -0.31% | 6.46 | 6.52 | 274807 | 17841.53 | 0.50% |
| 2025-03-27 | 6.47 | 6.51 | 0.02 | 0.31% | 6.43 | 6.54 | 274862 | 17851.15 | 0.50% |
| 2025-03-26 | 6.49 | 6.49 | 0.00 | 0.00% | 6.47 | 6.53 | 251593 | 16336.47 | 0.45% |
| 2025-03-25 | 6.48 | 6.49 | 0.01 | 0.15% | 6.44 | 6.52 | 242033 | 15678.62 | 0.44% |
| 2025-03-24 | 6.48 | 6.48 | 0.00 | 0.00% | 6.41 | 6.52 | 323635 | 20926.04 | 0.59% |
| 2025-03-21 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.62 | 436400 | 28534.75 | 0.79% |
| 2025-03-20 | 6.65 | 6.61 | -0.08 | -1.20% | 6.59 | 6.67 | 391281 | 25916.95 | 0.71% |
| 2025-03-19 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.70 | 380091 | 25308.70 | 0.69% |
| 2025-03-18 | 6.74 | 6.67 | -0.03 | -0.45% | 6.64 | 6.76 | 466078 | 31132.06 | 0.84% |
| 2025-03-17 | 6.80 | 6.70 | 0.07 | 1.06% | 6.68 | 6.94 | 1005191 | 68011.98 | 1.82% |
| 2025-03-14 | 6.47 | 6.63 | 0.16 | 2.47% | 6.47 | 6.68 | 780124 | 51506.66 | 1.41% |
| 2025-03-13 | 6.48 | 6.47 | -0.03 | -0.46% | 6.41 | 6.54 | 282721 | 18294.21 | 0.51% |
| 2025-03-12 | 6.48 | 6.50 | 0.02 | 0.31% | 6.45 | 6.57 | 364052 | 23686.50 | 0.66% |
| 2025-03-11 | 6.38 | 6.48 | 0.05 | 0.78% | 6.35 | 6.48 | 280070 | 17992.35 | 0.51% |
| 2025-03-10 | 6.45 | 6.43 | -0.02 | -0.31% | 6.40 | 6.46 | 272833 | 17520.62 | 0.49% |
| 2025-03-07 | 6.52 | 6.45 | -0.10 | -1.53% | 6.44 | 6.53 | 366114 | 23711.83 | 0.66% |
| 2025-03-06 | 6.45 | 6.55 | 0.13 | 2.02% | 6.44 | 6.57 | 535161 | 34896.88 | 0.97% |
| 2025-03-05 | 6.43 | 6.42 | -0.01 | -0.16% | 6.34 | 6.44 | 332033 | 21229.44 | 0.60% |
| 2025-03-04 | 6.39 | 6.43 | 0.02 | 0.31% | 6.37 | 6.48 | 273383 | 17574.48 | 0.49% |
| 2025-03-03 | 6.44 | 6.41 | -0.02 | -0.31% | 6.38 | 6.51 | 465614 | 30053.13 | 0.84% |
| 2025-02-28 | 6.60 | 6.43 | -0.20 | -3.02% | 6.40 | 6.72 | 659330 | 43067.18 | 1.19% |
| 2025-02-27 | 6.62 | 6.63 | -0.05 | -0.75% | 6.52 | 6.70 | 631500 | 41744.18 | 1.14% |
| 2025-02-26 | 6.52 | 6.68 | 0.18 | 2.77% | 6.50 | 6.69 | 547122 | 36017.10 | 0.99% |
| 2025-02-25 | 6.55 | 6.50 | -0.11 | -1.66% | 6.48 | 6.58 | 344339 | 22493.72 | 0.62% |
| 2025-02-24 | 6.65 | 6.61 | -0.05 | -0.75% | 6.57 | 6.68 | 407612 | 26998.07 | 0.74% |
| 2025-02-21 | 6.50 | 6.66 | 0.16 | 2.46% | 6.45 | 6.68 | 644795 | 42530.81 | 1.17% |
| 2025-02-20 | 6.51 | 6.50 | -0.01 | -0.15% | 6.45 | 6.52 | 332548 | 21582.49 | 0.60% |
| 2025-02-19 | 6.43 | 6.51 | 0.08 | 1.24% | 6.42 | 6.54 | 420950 | 27331.24 | 0.76% |
| 2025-02-18 | 6.61 | 6.43 | -0.20 | -3.02% | 6.41 | 6.62 | 451378 | 29444.54 | 0.82% |
| 2025-02-17 | 6.69 | 6.63 | -0.01 | -0.15% | 6.60 | 6.73 | 470794 | 31315.50 | 0.85% |
| 2025-02-14 | 6.60 | 6.64 | 0.02 | 0.30% | 6.57 | 6.66 | 409310 | 27086.21 | 0.74% |
| 2025-02-13 | 6.68 | 6.62 | -0.02 | -0.30% | 6.58 | 6.75 | 578842 | 38485.46 | 1.05% |
| 2025-02-12 | 6.53 | 6.64 | 0.11 | 1.68% | 6.50 | 6.66 | 474172 | 31135.89 | 0.86% |
| 2025-02-11 | 6.57 | 6.53 | -0.04 | -0.61% | 6.46 | 6.58 | 388322 | 25269.59 | 0.70% |
| 2025-02-10 | 6.57 | 6.57 | 0.00 | 0.00% | 6.52 | 6.64 | 386778 | 25426.73 | 0.70% |
| 2025-02-07 | 6.42 | 6.57 | 0.16 | 2.50% | 6.38 | 6.66 | 744210 | 48713.25 | 1.35% |
| 2025-02-06 | 6.33 | 6.41 | 0.07 | 1.10% | 6.30 | 6.44 | 424124 | 27058.55 | 0.77% |
| 2025-02-05 | 6.42 | 6.34 | -0.02 | -0.31% | 6.34 | 6.44 | 339593 | 21686.22 | 0.61% |
| 2025-01-27 | 6.60 | 6.36 | -0.22 | -3.34% | 6.36 | 6.60 | 502942 | 32478.57 | 0.91% |
| 2025-01-24 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.63 | 388822 | 25596.01 | 0.70% |
| 2025-01-23 | 6.61 | 6.55 | 0.08 | 1.24% | 6.54 | 6.73 | 631811 | 41932.49 | 1.14% |
| 2025-01-22 | 6.42 | 6.47 | -0.01 | -0.15% | 6.39 | 6.49 | 291160 | 18746.59 | 0.53% |
| 2025-01-21 | 6.53 | 6.48 | -0.01 | -0.15% | 6.42 | 6.54 | 263486 | 17050.48 | 0.48% |
| 2025-01-20 | 6.48 | 6.49 | 0.06 | 0.93% | 6.45 | 6.54 | 308545 | 20050.50 | 0.56% |
| 2025-01-17 | 6.40 | 6.43 | 0.01 | 0.16% | 6.37 | 6.48 | 266962 | 17169.17 | 0.48% |
| 2025-01-16 | 6.47 | 6.42 | -0.02 | -0.31% | 6.36 | 6.58 | 413272 | 26700.85 | 0.75% |
长江证券(000783)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。
