| 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 | 8.13 | 8.01 | -0.04 | -0.50% | 7.89 | 8.16 | 1025395 | 81847.94 | 1.85% |
| 2026-02-02 | 8.46 | 8.05 | -0.61 | -7.04% | 8.04 | 8.50 | 1866745 | 154133.70 | 3.38% |
| 2026-01-30 | 8.90 | 8.66 | -0.33 | -3.67% | 8.58 | 8.94 | 1215496 | 105837.51 | 2.20% |
| 2026-01-29 | 8.83 | 8.99 | 0.14 | 1.58% | 8.73 | 9.01 | 1162501 | 103311.06 | 2.10% |
| 2026-01-28 | 8.72 | 8.85 | 0.12 | 1.37% | 8.67 | 8.93 | 950456 | 84015.12 | 1.72% |
| 2026-01-27 | 8.73 | 8.73 | -0.05 | -0.57% | 8.58 | 8.79 | 766672 | 66658.76 | 1.39% |
| 2026-01-26 | 8.66 | 8.78 | 0.09 | 1.04% | 8.65 | 8.90 | 1035488 | 90825.20 | 1.87% |
| 2026-01-23 | 8.69 | 8.69 | 0.02 | 0.23% | 8.65 | 8.74 | 553863 | 48114.04 | 1.00% |
| 2026-01-22 | 8.66 | 8.67 | -0.01 | -0.12% | 8.62 | 8.73 | 449183 | 38905.31 | 0.81% |
| 2026-01-21 | 8.59 | 8.68 | 0.06 | 0.70% | 8.56 | 8.72 | 609598 | 52739.51 | 1.10% |
| 2026-01-20 | 8.56 | 8.62 | 0.06 | 0.70% | 8.52 | 8.64 | 590327 | 50657.10 | 1.07% |
| 2026-01-19 | 8.50 | 8.56 | 0.05 | 0.59% | 8.47 | 8.57 | 579500 | 49433.56 | 1.05% |
| 2026-01-16 | 8.68 | 8.51 | -0.12 | -1.39% | 8.51 | 8.74 | 759147 | 65136.41 | 1.37% |
| 2026-01-15 | 8.63 | 8.63 | -0.06 | -0.69% | 8.59 | 8.80 | 801463 | 69394.25 | 1.45% |
| 2026-01-14 | 8.75 | 8.69 | -0.10 | -1.14% | 8.62 | 9.01 | 1416859 | 125156.34 | 2.56% |
| 2026-01-13 | 8.80 | 8.79 | 0.03 | 0.34% | 8.73 | 8.96 | 1165752 | 102989.56 | 2.11% |
| 2026-01-12 | 8.60 | 8.76 | 0.12 | 1.39% | 8.56 | 8.79 | 1020953 | 88648.68 | 1.85% |
| 2026-01-09 | 8.47 | 8.64 | 0.18 | 2.13% | 8.44 | 8.80 | 1135765 | 97735.33 | 2.05% |
| 2026-01-08 | 8.66 | 8.46 | -0.29 | -3.31% | 8.42 | 8.73 | 1293579 | 110094.13 | 2.34% |
| 2026-01-07 | 8.85 | 8.75 | -0.10 | -1.13% | 8.66 | 8.93 | 1185679 | 104169.91 | 2.14% |
| 2026-01-06 | 8.29 | 8.85 | 0.56 | 6.76% | 8.28 | 8.88 | 2022682 | 175009.31 | 3.66% |
| 2026-01-05 | 8.15 | 8.29 | 0.14 | 1.72% | 8.13 | 8.31 | 795533 | 65650.64 | 1.44% |
| 2025-12-31 | 8.18 | 8.15 | -0.04 | -0.49% | 8.14 | 8.26 | 443861 | 36378.84 | 0.80% |
| 2025-12-30 | 8.15 | 8.19 | 0.01 | 0.12% | 8.13 | 8.25 | 484664 | 39659.28 | 0.88% |
| 2025-12-29 | 8.23 | 8.18 | -0.05 | -0.61% | 8.14 | 8.27 | 534679 | 43872.98 | 0.97% |
| 2025-12-26 | 8.16 | 8.23 | 0.05 | 0.61% | 8.16 | 8.34 | 772124 | 63683.82 | 1.40% |
| 2025-12-25 | 8.14 | 8.18 | 0.03 | 0.37% | 8.13 | 8.23 | 519411 | 42506.99 | 0.94% |
| 2025-12-24 | 8.10 | 8.15 | 0.04 | 0.49% | 8.08 | 8.17 | 466328 | 37881.81 | 0.84% |
| 2025-12-23 | 8.12 | 8.11 | -0.01 | -0.12% | 8.09 | 8.17 | 466160 | 37893.92 | 0.84% |
| 2025-12-22 | 8.12 | 8.12 | 0.00 | 0.00% | 8.11 | 8.16 | 370074 | 30092.75 | 0.67% |
| 2025-12-19 | 8.07 | 8.12 | 0.04 | 0.50% | 8.06 | 8.18 | 427849 | 34792.83 | 0.77% |
| 2025-12-18 | 8.18 | 8.08 | -0.12 | -1.46% | 8.07 | 8.20 | 571976 | 46397.11 | 1.03% |
| 2025-12-17 | 8.03 | 8.20 | 0.17 | 2.12% | 7.99 | 8.28 | 770197 | 62676.49 | 1.39% |
| 2025-12-16 | 8.08 | 8.03 | -0.07 | -0.86% | 8.01 | 8.11 | 437377 | 35204.87 | 0.79% |
| 2025-12-15 | 8.03 | 8.10 | 0.01 | 0.12% | 8.00 | 8.23 | 498785 | 40581.43 | 0.90% |
| 2025-12-12 | 8.06 | 8.09 | 0.04 | 0.50% | 8.01 | 8.15 | 475335 | 38383.27 | 0.86% |
| 2025-12-11 | 8.16 | 8.05 | -0.11 | -1.35% | 8.04 | 8.19 | 411932 | 33373.91 | 0.74% |
| 2025-12-10 | 8.13 | 8.16 | 0.00 | 0.00% | 8.08 | 8.21 | 468301 | 38121.40 | 0.85% |
| 2025-12-09 | 8.24 | 8.16 | -0.12 | -1.45% | 8.13 | 8.25 | 696087 | 56929.96 | 1.26% |
| 2025-12-08 | 8.28 | 8.28 | 0.13 | 1.60% | 8.25 | 8.45 | 1346472 | 112565.17 | 2.43% |
| 2025-12-05 | 7.94 | 8.15 | 0.20 | 2.52% | 7.91 | 8.26 | 1038721 | 84136.26 | 1.88% |
| 2025-12-04 | 7.95 | 7.95 | 0.01 | 0.13% | 7.88 | 7.99 | 378666 | 30061.99 | 0.68% |
| 2025-12-03 | 8.03 | 7.94 | -0.08 | -1.00% | 7.90 | 8.05 | 504530 | 40140.66 | 0.91% |
| 2025-12-02 | 8.09 | 8.02 | -0.10 | -1.23% | 7.96 | 8.10 | 496072 | 39721.73 | 0.90% |
| 2025-12-01 | 7.92 | 8.12 | 0.18 | 2.27% | 7.90 | 8.19 | 889008 | 71637.58 | 1.61% |
| 2025-11-28 | 7.86 | 7.94 | 0.07 | 0.89% | 7.82 | 7.97 | 578383 | 45710.63 | 1.05% |
| 2025-11-27 | 7.86 | 7.87 | 0.01 | 0.13% | 7.85 | 7.98 | 649707 | 51407.94 | 1.17% |
| 2025-11-26 | 7.90 | 7.86 | -0.02 | -0.25% | 7.86 | 7.95 | 620434 | 49007.84 | 1.12% |
| 2025-11-25 | 7.97 | 7.88 | -0.04 | -0.51% | 7.86 | 8.07 | 990834 | 78854.78 | 1.79% |
| 2025-11-24 | 8.07 | 7.92 | -0.09 | -1.12% | 7.91 | 8.08 | 849107 | 67900.98 | 1.54% |
| 2025-11-21 | 8.40 | 8.01 | -0.48 | -5.65% | 8.00 | 8.45 | 1144908 | 93868.09 | 2.07% |
| 2025-11-20 | 8.81 | 8.49 | -0.16 | -1.85% | 8.46 | 8.86 | 885184 | 76413.95 | 1.60% |
| 2025-11-19 | 8.68 | 8.65 | -0.08 | -0.92% | 8.57 | 8.80 | 652225 | 56561.38 | 1.18% |
| 2025-11-18 | 8.64 | 8.73 | 0.06 | 0.69% | 8.63 | 8.78 | 771976 | 67275.16 | 1.40% |
| 2025-11-17 | 8.78 | 8.67 | -0.13 | -1.48% | 8.63 | 8.80 | 729047 | 63379.18 | 1.32% |
| 2025-11-14 | 8.98 | 8.80 | -0.27 | -2.98% | 8.80 | 9.03 | 1008165 | 89582.85 | 1.82% |
| 2025-11-13 | 8.88 | 9.07 | 0.14 | 1.57% | 8.86 | 9.08 | 914706 | 82066.95 | 1.65% |
| 2025-11-12 | 9.02 | 8.93 | -0.11 | -1.22% | 8.83 | 9.13 | 951916 | 85407.00 | 1.72% |
| 2025-11-11 | 9.09 | 9.04 | -0.06 | -0.66% | 9.01 | 9.28 | 1080024 | 98365.91 | 1.95% |
| 2025-11-10 | 8.83 | 9.10 | 0.25 | 2.82% | 8.80 | 9.25 | 1328642 | 119715.39 | 2.40% |
| 2025-11-07 | 8.88 | 8.85 | -0.12 | -1.34% | 8.83 | 8.97 | 822928 | 73160.31 | 1.49% |
| 2025-11-06 | 8.70 | 8.97 | 0.27 | 3.10% | 8.70 | 9.03 | 1516774 | 135224.05 | 2.74% |
| 2025-11-05 | 8.54 | 8.70 | 0.07 | 0.81% | 8.52 | 8.84 | 1160202 | 101236.16 | 2.10% |
| 2025-11-04 | 8.65 | 8.63 | -0.06 | -0.69% | 8.56 | 8.69 | 875274 | 75475.66 | 1.58% |
| 2025-11-03 | 8.81 | 8.69 | -0.13 | -1.47% | 8.55 | 8.85 | 1496196 | 129547.37 | 2.71% |
| 2025-10-31 | 9.10 | 8.82 | 0.19 | 2.20% | 8.78 | 9.27 | 3182211 | 287239.69 | 5.75% |
| 2025-10-30 | 8.71 | 8.63 | -0.18 | -2.04% | 8.58 | 8.76 | 1178831 | 102140.73 | 2.13% |
| 2025-10-29 | 8.44 | 8.81 | 0.37 | 4.38% | 8.43 | 8.89 | 1705591 | 148599.97 | 3.08% |
| 2025-10-28 | 8.55 | 8.44 | -0.16 | -1.86% | 8.43 | 8.59 | 757951 | 64422.09 | 1.37% |
| 2025-10-27 | 8.56 | 8.60 | 0.15 | 1.78% | 8.45 | 8.64 | 1221983 | 104500.98 | 2.21% |
| 2025-10-24 | 8.34 | 8.45 | 0.11 | 1.32% | 8.31 | 8.52 | 747750 | 62932.82 | 1.35% |
| 2025-10-23 | 8.24 | 8.34 | 0.08 | 0.97% | 8.15 | 8.37 | 681486 | 56175.25 | 1.23% |
| 2025-10-22 | 8.35 | 8.26 | -0.19 | -2.25% | 8.24 | 8.38 | 827827 | 68609.91 | 1.50% |
| 2025-10-21 | 8.28 | 8.45 | 0.22 | 2.67% | 8.27 | 8.70 | 1502638 | 127758.63 | 2.72% |
| 2025-10-20 | 8.33 | 8.23 | 0.02 | 0.24% | 8.19 | 8.35 | 588338 | 48630.75 | 1.06% |
| 2025-10-17 | 8.45 | 8.21 | -0.25 | -2.96% | 8.19 | 8.53 | 857191 | 71574.84 | 1.55% |
| 2025-10-16 | 8.50 | 8.46 | -0.12 | -1.40% | 8.42 | 8.58 | 788431 | 66926.42 | 1.43% |
| 2025-10-15 | 8.48 | 8.58 | 0.13 | 1.54% | 8.31 | 8.59 | 1009124 | 85143.80 | 1.82% |
| 2025-10-14 | 8.51 | 8.45 | -0.06 | -0.71% | 8.40 | 8.69 | 1137408 | 97185.71 | 2.06% |
| 2025-10-13 | 8.30 | 8.51 | -0.03 | -0.35% | 8.30 | 8.55 | 1053320 | 88684.55 | 1.90% |
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。
