| 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 | 16.36 | 16.40 | 0.17 | 1.05% | 16.21 | 16.58 | 48313 | 7914.94 | 1.32% |
| 2026-02-02 | 16.78 | 16.23 | -0.87 | -5.09% | 16.19 | 17.00 | 101018 | 16726.20 | 2.76% |
| 2026-01-30 | 16.92 | 17.10 | 0.16 | 0.94% | 16.47 | 17.35 | 130140 | 22076.37 | 3.56% |
| 2026-01-29 | 16.90 | 16.94 | 0.12 | 0.71% | 16.71 | 17.20 | 107489 | 18275.70 | 2.94% |
| 2026-01-28 | 16.88 | 16.82 | 0.16 | 0.96% | 16.62 | 17.00 | 71083 | 11945.70 | 1.94% |
| 2026-01-27 | 16.88 | 16.66 | -0.36 | -2.12% | 16.41 | 16.97 | 77551 | 12882.78 | 2.12% |
| 2026-01-26 | 17.00 | 17.02 | -0.15 | -0.87% | 16.75 | 17.27 | 107960 | 18348.01 | 2.95% |
| 2026-01-23 | 16.71 | 17.17 | 0.46 | 2.75% | 16.61 | 17.23 | 149231 | 25312.62 | 4.08% |
| 2026-01-22 | 16.15 | 16.71 | 0.56 | 3.47% | 16.14 | 16.78 | 130036 | 21507.38 | 3.56% |
| 2026-01-21 | 16.10 | 16.15 | -0.02 | -0.12% | 15.91 | 16.23 | 55978 | 9016.57 | 1.53% |
| 2026-01-20 | 15.98 | 16.17 | 0.15 | 0.94% | 15.83 | 16.22 | 89698 | 14389.32 | 2.45% |
| 2026-01-19 | 15.67 | 16.02 | 0.41 | 2.63% | 15.58 | 16.05 | 67930 | 10822.25 | 1.86% |
| 2026-01-16 | 15.73 | 15.61 | -0.12 | -0.76% | 15.47 | 15.83 | 65450 | 10231.22 | 1.79% |
| 2026-01-15 | 16.08 | 15.73 | -0.26 | -1.63% | 15.65 | 16.08 | 81812 | 12935.34 | 2.24% |
| 2026-01-14 | 16.19 | 15.99 | -0.22 | -1.36% | 15.87 | 16.44 | 121812 | 19700.10 | 3.33% |
| 2026-01-13 | 16.25 | 16.21 | -0.03 | -0.18% | 16.17 | 16.70 | 129789 | 21283.43 | 3.55% |
| 2026-01-12 | 16.28 | 16.24 | -0.04 | -0.25% | 16.12 | 16.28 | 88654 | 14345.00 | 2.43% |
| 2026-01-09 | 16.72 | 16.28 | -0.16 | -0.97% | 16.18 | 16.80 | 112311 | 18331.51 | 3.07% |
| 2026-01-08 | 16.12 | 16.44 | 0.32 | 1.99% | 15.99 | 16.47 | 89398 | 14532.48 | 2.45% |
| 2026-01-07 | 16.24 | 16.12 | -0.18 | -1.10% | 16.01 | 16.33 | 77266 | 12473.42 | 2.11% |
| 2026-01-06 | 16.46 | 16.30 | -0.03 | -0.18% | 16.20 | 16.55 | 79946 | 13052.21 | 2.19% |
| 2026-01-05 | 16.41 | 16.33 | 0.10 | 0.62% | 16.06 | 16.55 | 59157 | 9640.09 | 1.62% |
| 2025-12-31 | 16.16 | 16.23 | 0.01 | 0.06% | 15.90 | 16.35 | 44772 | 7226.70 | 1.22% |
| 2025-12-30 | 16.39 | 16.22 | -0.24 | -1.46% | 16.15 | 16.44 | 45938 | 7467.05 | 1.26% |
| 2025-12-29 | 16.46 | 16.46 | -0.07 | -0.42% | 16.00 | 16.61 | 57335 | 9380.52 | 1.57% |
| 2025-12-26 | 16.75 | 16.53 | -0.20 | -1.20% | 16.48 | 16.84 | 62540 | 10407.94 | 1.71% |
| 2025-12-25 | 17.06 | 16.73 | -0.32 | -1.88% | 16.60 | 17.11 | 71462 | 11949.19 | 1.96% |
| 2025-12-24 | 16.61 | 17.05 | 0.22 | 1.31% | 16.61 | 17.17 | 79387 | 13468.47 | 2.17% |
| 2025-12-23 | 16.94 | 16.83 | -0.12 | -0.71% | 16.65 | 17.10 | 70036 | 11789.36 | 1.92% |
| 2025-12-22 | 15.92 | 16.95 | 1.12 | 7.08% | 15.92 | 17.06 | 153929 | 25598.70 | 4.21% |
| 2025-12-19 | 15.70 | 15.83 | 0.08 | 0.51% | 15.70 | 15.89 | 42042 | 6646.52 | 1.15% |
| 2025-12-18 | 15.60 | 15.75 | 0.09 | 0.57% | 15.60 | 15.97 | 56990 | 9016.61 | 1.56% |
| 2025-12-17 | 15.49 | 15.66 | 0.24 | 1.56% | 15.20 | 15.75 | 104712 | 16306.30 | 2.86% |
| 2025-12-16 | 15.89 | 15.42 | -0.51 | -3.20% | 15.30 | 15.98 | 71127 | 11002.80 | 1.95% |
| 2025-12-15 | 16.04 | 15.93 | 0.05 | 0.31% | 15.86 | 16.19 | 44715 | 7155.12 | 1.22% |
| 2025-12-12 | 15.81 | 15.88 | 0.09 | 0.57% | 15.72 | 16.19 | 74378 | 11896.70 | 2.03% |
| 2025-12-11 | 16.34 | 15.79 | -0.55 | -3.37% | 15.74 | 16.45 | 96621 | 15400.06 | 2.64% |
| 2025-12-10 | 16.36 | 16.34 | -0.02 | -0.12% | 16.12 | 16.36 | 32068 | 5211.50 | 0.88% |
| 2025-12-09 | 16.89 | 16.36 | -0.41 | -2.44% | 16.31 | 16.89 | 79172 | 13067.37 | 2.17% |
| 2025-12-08 | 16.96 | 16.77 | -0.12 | -0.71% | 16.65 | 17.00 | 50150 | 8418.40 | 1.37% |
| 2025-12-05 | 16.80 | 16.89 | 0.22 | 1.32% | 16.60 | 16.93 | 46790 | 7852.75 | 1.28% |
| 2025-12-04 | 17.06 | 16.67 | -0.39 | -2.29% | 16.62 | 17.09 | 47828 | 8011.11 | 1.31% |
| 2025-12-03 | 17.12 | 17.06 | -0.12 | -0.70% | 16.95 | 17.15 | 40973 | 6980.86 | 1.12% |
| 2025-12-02 | 17.48 | 17.18 | -0.37 | -2.11% | 17.11 | 17.55 | 58284 | 10022.23 | 1.59% |
| 2025-12-01 | 17.49 | 17.55 | 0.18 | 1.04% | 17.41 | 17.87 | 58435 | 10275.02 | 1.60% |
| 2025-11-28 | 17.24 | 17.37 | 0.20 | 1.16% | 17.07 | 17.47 | 46095 | 7983.57 | 1.26% |
| 2025-11-27 | 17.40 | 17.17 | -0.14 | -0.81% | 17.12 | 17.45 | 47938 | 8281.45 | 1.31% |
| 2025-11-26 | 17.50 | 17.31 | -0.19 | -1.09% | 17.01 | 17.67 | 64160 | 11176.89 | 1.76% |
| 2025-11-25 | 17.41 | 17.50 | 0.13 | 0.75% | 17.33 | 17.78 | 68151 | 11963.11 | 1.86% |
| 2025-11-24 | 17.10 | 17.37 | 0.35 | 2.06% | 16.80 | 17.49 | 79120 | 13588.43 | 2.16% |
| 2025-11-21 | 18.06 | 17.02 | -1.32 | -7.20% | 16.96 | 18.30 | 135568 | 23549.48 | 3.71% |
| 2025-11-20 | 18.79 | 18.34 | -0.36 | -1.93% | 18.20 | 18.94 | 72088 | 13334.43 | 1.97% |
| 2025-11-19 | 18.79 | 18.70 | -0.09 | -0.48% | 18.58 | 19.22 | 82734 | 15575.90 | 2.26% |
| 2025-11-18 | 19.35 | 18.79 | -0.63 | -3.24% | 18.61 | 19.42 | 96511 | 18218.70 | 2.64% |
| 2025-11-17 | 19.56 | 19.42 | -0.08 | -0.41% | 19.11 | 19.73 | 84269 | 16303.18 | 2.31% |
| 2025-11-14 | 19.20 | 19.50 | 0.23 | 1.19% | 19.19 | 19.81 | 101732 | 19826.85 | 2.78% |
| 2025-11-13 | 19.00 | 19.27 | 0.16 | 0.84% | 19.00 | 19.55 | 98867 | 19102.93 | 2.70% |
| 2025-11-12 | 19.58 | 19.11 | -0.47 | -2.40% | 18.96 | 19.72 | 118315 | 22656.46 | 3.24% |
| 2025-11-11 | 19.95 | 19.58 | -0.42 | -2.10% | 19.50 | 20.56 | 244127 | 48764.72 | 6.68% |
| 2025-11-10 | 19.26 | 20.00 | 1.06 | 5.60% | 19.26 | 20.83 | 380534 | 76882.20 | 10.41% |
| 2025-11-07 | 18.31 | 18.94 | 0.44 | 2.38% | 18.31 | 19.45 | 159356 | 30149.07 | 4.36% |
| 2025-11-06 | 18.61 | 18.50 | -0.10 | -0.54% | 18.36 | 18.78 | 96251 | 17840.53 | 2.63% |
| 2025-11-05 | 17.76 | 18.60 | 0.73 | 4.09% | 17.68 | 18.93 | 154444 | 28488.20 | 4.23% |
| 2025-11-04 | 18.29 | 17.87 | -0.42 | -2.30% | 17.72 | 18.32 | 57055 | 10235.54 | 1.56% |
| 2025-11-03 | 18.05 | 18.29 | 0.22 | 1.22% | 17.91 | 18.38 | 68183 | 12363.05 | 1.87% |
| 2025-10-31 | 17.41 | 18.07 | 0.57 | 3.26% | 17.40 | 18.11 | 96776 | 17299.19 | 2.65% |
| 2025-10-30 | 17.98 | 17.50 | -0.47 | -2.62% | 17.33 | 17.98 | 98993 | 17521.24 | 2.71% |
| 2025-10-29 | 18.19 | 17.97 | -0.35 | -1.91% | 17.78 | 18.28 | 125610 | 22626.93 | 3.44% |
| 2025-10-28 | 18.80 | 18.32 | -0.53 | -2.81% | 18.28 | 18.89 | 120664 | 22353.24 | 3.30% |
| 2025-10-27 | 18.93 | 18.85 | -0.18 | -0.95% | 18.78 | 19.37 | 92560 | 17571.65 | 2.53% |
| 2025-10-24 | 19.05 | 19.03 | 0.09 | 0.48% | 18.80 | 19.14 | 69471 | 13150.22 | 1.90% |
| 2025-10-23 | 18.76 | 18.94 | 0.15 | 0.80% | 18.71 | 19.19 | 92976 | 17582.17 | 2.54% |
| 2025-10-22 | 19.27 | 18.79 | -0.42 | -2.19% | 18.75 | 19.27 | 128882 | 24400.74 | 3.53% |
| 2025-10-21 | 17.86 | 19.21 | 1.35 | 7.56% | 17.81 | 19.65 | 254016 | 48213.00 | 6.95% |
| 2025-10-20 | 18.44 | 17.86 | 0.11 | 0.62% | 17.76 | 18.47 | 127709 | 23073.76 | 3.49% |
| 2025-10-17 | 18.08 | 17.75 | -0.43 | -2.37% | 17.70 | 18.30 | 106033 | 19019.21 | 2.90% |
| 2025-10-16 | 18.81 | 18.18 | -1.01 | -5.26% | 18.00 | 18.99 | 188997 | 34778.45 | 5.17% |
| 2025-10-15 | 20.30 | 19.19 | -1.05 | -5.19% | 18.66 | 20.42 | 243703 | 46823.61 | 6.67% |
| 2025-10-14 | 19.59 | 20.24 | 0.64 | 3.27% | 19.28 | 20.83 | 298817 | 60193.92 | 8.17% |
| 2025-10-13 | 19.52 | 19.60 | -0.53 | -2.63% | 19.32 | 21.00 | 371691 | 74139.66 | 10.17% |
岳阳兴长(000819)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。
