| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.00 | 8.23 | 0.21 | 2.62% | 8.00 | 8.23 | 1345372 | 109399.62 | 2.43% |
| 2025-08-21 | 8.18 | 8.02 | -0.08 | -0.99% | 7.97 | 8.18 | 841381 | 67902.04 | 1.52% |
| 2025-08-20 | 7.95 | 8.10 | 0.10 | 1.25% | 7.89 | 8.10 | 957388 | 76591.52 | 1.73% |
| 2025-08-19 | 8.06 | 8.00 | -0.09 | -1.11% | 7.97 | 8.12 | 1022395 | 82171.09 | 1.85% |
| 2025-08-18 | 8.20 | 8.09 | -0.04 | -0.49% | 8.05 | 8.24 | 1864960 | 151772.83 | 3.37% |
| 2025-08-15 | 7.83 | 8.13 | 0.28 | 3.57% | 7.82 | 8.20 | 1932108 | 156032.17 | 3.49% |
| 2025-08-14 | 7.95 | 7.85 | -0.07 | -0.88% | 7.83 | 8.05 | 1554048 | 123445.99 | 2.81% |
| 2025-08-13 | 7.71 | 7.92 | 0.22 | 2.86% | 7.65 | 8.00 | 1743962 | 136820.22 | 3.15% |
| 2025-08-12 | 7.52 | 7.70 | 0.18 | 2.39% | 7.50 | 7.76 | 1128567 | 85992.48 | 2.04% |
| 2025-08-11 | 7.43 | 7.52 | 0.06 | 0.80% | 7.42 | 7.56 | 722775 | 54281.16 | 1.31% |
| 2025-08-08 | 7.48 | 7.46 | 0.00 | 0.00% | 7.45 | 7.62 | 948710 | 71408.07 | 1.72% |
| 2025-08-07 | 7.42 | 7.46 | 0.04 | 0.54% | 7.40 | 7.50 | 600765 | 44791.11 | 1.09% |
| 2025-08-06 | 7.41 | 7.42 | 0.00 | 0.00% | 7.37 | 7.44 | 481308 | 35642.20 | 0.87% |
| 2025-08-05 | 7.37 | 7.42 | 0.07 | 0.95% | 7.36 | 7.45 | 581298 | 43027.75 | 1.05% |
| 2025-08-04 | 7.32 | 7.35 | -0.01 | -0.14% | 7.28 | 7.36 | 610715 | 44709.59 | 1.10% |
| 2025-08-01 | 7.36 | 7.36 | -0.01 | -0.14% | 7.34 | 7.51 | 617841 | 45758.84 | 1.12% |
| 2025-07-31 | 7.45 | 7.37 | -0.12 | -1.60% | 7.31 | 7.54 | 981619 | 72925.30 | 1.78% |
| 2025-07-30 | 7.58 | 7.49 | -0.13 | -1.71% | 7.42 | 7.62 | 794660 | 59849.75 | 1.44% |
| 2025-07-29 | 7.60 | 7.62 | -0.04 | -0.52% | 7.46 | 7.63 | 829042 | 62548.08 | 1.50% |
| 2025-07-28 | 7.68 | 7.66 | 0.01 | 0.13% | 7.53 | 7.77 | 972099 | 74439.02 | 1.76% |
| 2025-07-25 | 7.61 | 7.65 | 0.07 | 0.92% | 7.52 | 7.73 | 1228639 | 93524.11 | 2.22% |
| 2025-07-24 | 7.25 | 7.58 | 0.31 | 4.26% | 7.24 | 7.62 | 1574093 | 117547.66 | 2.85% |
| 2025-07-23 | 7.21 | 7.27 | 0.07 | 0.97% | 7.21 | 7.40 | 1398366 | 102201.96 | 2.53% |
| 2025-07-22 | 7.20 | 7.20 | 0.01 | 0.14% | 7.12 | 7.22 | 650772 | 46681.00 | 1.18% |
| 2025-07-21 | 7.10 | 7.19 | 0.09 | 1.27% | 7.08 | 7.20 | 708882 | 50767.31 | 1.28% |
| 2025-07-18 | 7.10 | 7.10 | 0.00 | 0.00% | 7.08 | 7.14 | 613415 | 43601.19 | 1.11% |
| 2025-07-17 | 7.08 | 7.10 | 0.02 | 0.28% | 7.05 | 7.12 | 510447 | 36136.36 | 0.92% |
| 2025-07-16 | 7.12 | 7.08 | -0.04 | -0.56% | 7.03 | 7.15 | 507245 | 35929.11 | 0.92% |
| 2025-07-15 | 7.14 | 7.12 | -0.02 | -0.28% | 7.04 | 7.17 | 879600 | 62519.96 | 1.59% |
| 2025-07-14 | 7.24 | 7.14 | -0.09 | -1.24% | 7.12 | 7.27 | 809025 | 57987.22 | 1.46% |
| 2025-07-11 | 7.11 | 7.23 | 0.15 | 2.12% | 7.07 | 7.36 | 1421606 | 103052.80 | 2.57% |
| 2025-07-10 | 6.98 | 7.08 | 0.10 | 1.43% | 6.96 | 7.12 | 722918 | 51055.66 | 1.31% |
| 2025-07-09 | 7.02 | 6.98 | -0.04 | -0.57% | 6.96 | 7.09 | 475732 | 33391.30 | 0.86% |
| 2025-07-08 | 6.96 | 7.02 | 0.06 | 0.86% | 6.93 | 7.04 | 538428 | 37690.57 | 0.97% |
| 2025-07-07 | 6.90 | 6.96 | 0.04 | 0.58% | 6.89 | 6.97 | 382625 | 26558.40 | 0.69% |
| 2025-07-04 | 6.91 | 6.92 | -0.01 | -0.14% | 6.86 | 7.03 | 657672 | 45656.28 | 1.19% |
| 2025-07-03 | 6.91 | 6.93 | 0.03 | 0.43% | 6.88 | 6.94 | 456262 | 31546.38 | 0.83% |
| 2025-07-02 | 6.92 | 6.90 | -0.03 | -0.43% | 6.87 | 6.95 | 427218 | 29522.16 | 0.77% |
| 2025-07-01 | 6.94 | 6.93 | 0.00 | 0.00% | 6.83 | 6.96 | 578786 | 39881.75 | 1.05% |
| 2025-06-30 | 7.05 | 6.93 | -0.10 | -1.42% | 6.88 | 7.07 | 740947 | 51456.83 | 1.34% |
| 2025-06-27 | 7.11 | 7.03 | -0.07 | -0.99% | 7.02 | 7.28 | 1281703 | 91545.95 | 2.32% |
| 2025-06-26 | 7.14 | 7.10 | -0.02 | -0.28% | 7.04 | 7.25 | 1248118 | 89152.05 | 2.26% |
| 2025-06-25 | 6.80 | 7.12 | 0.32 | 4.71% | 6.80 | 7.15 | 1533009 | 107006.64 | 2.77% |
| 2025-06-24 | 6.57 | 6.80 | 0.26 | 3.98% | 6.56 | 6.90 | 1034718 | 70229.51 | 1.87% |
| 2025-06-23 | 6.48 | 6.54 | 0.04 | 0.62% | 6.47 | 6.58 | 317364 | 20716.13 | 0.57% |
| 2025-06-20 | 6.49 | 6.50 | 0.01 | 0.15% | 6.48 | 6.53 | 252190 | 16404.08 | 0.46% |
| 2025-06-19 | 6.60 | 6.49 | -0.13 | -1.96% | 6.46 | 6.61 | 379593 | 24720.83 | 0.69% |
| 2025-06-18 | 6.70 | 6.62 | -0.10 | -1.49% | 6.57 | 6.72 | 410989 | 27206.68 | 0.74% |
| 2025-06-17 | 6.71 | 6.72 | 0.00 | 0.00% | 6.67 | 6.73 | 270940 | 18152.94 | 0.49% |
| 2025-06-16 | 6.59 | 6.72 | 0.11 | 1.66% | 6.57 | 6.72 | 467006 | 31153.19 | 0.84% |
| 2025-06-13 | 6.64 | 6.61 | -0.04 | -0.60% | 6.57 | 6.67 | 420981 | 27825.06 | 0.76% |
| 2025-06-12 | 6.63 | 6.65 | 0.02 | 0.30% | 6.61 | 6.68 | 475451 | 31569.14 | 0.86% |
| 2025-06-11 | 6.67 | 6.78 | 0.13 | 1.95% | 6.67 | 6.82 | 520785 | 35241.71 | 0.94% |
| 2025-06-10 | 6.73 | 6.65 | -0.08 | -1.19% | 6.61 | 6.74 | 375264 | 25087.93 | 0.68% |
| 2025-06-09 | 6.76 | 6.73 | 0.05 | 0.75% | 6.72 | 6.80 | 380996 | 25743.60 | 0.69% |
| 2025-06-06 | 6.72 | 6.68 | -0.04 | -0.60% | 6.66 | 6.75 | 240766 | 16107.27 | 0.44% |
| 2025-06-05 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.73 | 357825 | 23943.17 | 0.65% |
| 2025-06-04 | 6.57 | 6.69 | 0.10 | 1.52% | 6.57 | 6.70 | 399608 | 26597.88 | 0.72% |
| 2025-06-03 | 6.52 | 6.59 | 0.04 | 0.61% | 6.51 | 6.62 | 313475 | 20592.76 | 0.57% |
| 2025-05-30 | 6.55 | 6.55 | -0.02 | -0.30% | 6.49 | 6.58 | 289083 | 18890.15 | 0.52% |
| 2025-05-29 | 6.50 | 6.57 | 0.06 | 0.92% | 6.50 | 6.59 | 322288 | 21151.00 | 0.58% |
| 2025-05-28 | 6.52 | 6.51 | -0.01 | -0.15% | 6.49 | 6.53 | 212102 | 13810.73 | 0.38% |
| 2025-05-27 | 6.52 | 6.52 | 0.00 | 0.00% | 6.49 | 6.55 | 228841 | 14922.38 | 0.41% |
| 2025-05-26 | 6.53 | 6.52 | -0.01 | -0.15% | 6.50 | 6.56 | 238715 | 15576.16 | 0.43% |
| 2025-05-23 | 6.61 | 6.53 | -0.09 | -1.36% | 6.51 | 6.65 | 310050 | 20425.37 | 0.56% |
| 2025-05-22 | 6.69 | 6.62 | -0.08 | -1.19% | 6.59 | 6.70 | 280053 | 18569.11 | 0.51% |
| 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% |
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。
