| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.00 | 20.13 | 1.83 | 10.00% | 19.34 | 20.13 | 277614 | 55254.03 | 7.59% |
| 2025-10-09 | 18.02 | 18.30 | 1.66 | 9.98% | 17.72 | 18.30 | 102369 | 18569.43 | 2.80% |
| 2025-09-30 | 16.65 | 16.64 | -0.28 | -1.65% | 16.47 | 16.87 | 73246 | 12195.85 | 2.00% |
| 2025-09-29 | 17.07 | 16.92 | 0.04 | 0.24% | 16.88 | 17.72 | 120738 | 20983.04 | 3.30% |
| 2025-09-26 | 16.58 | 16.88 | 0.27 | 1.63% | 16.42 | 17.45 | 86027 | 14592.36 | 2.35% |
| 2025-09-25 | 16.79 | 16.61 | -0.11 | -0.66% | 16.49 | 16.88 | 44326 | 7379.76 | 1.21% |
| 2025-09-24 | 16.81 | 16.72 | 0.02 | 0.12% | 16.59 | 16.81 | 41843 | 6985.01 | 1.14% |
| 2025-09-23 | 17.10 | 16.70 | -0.48 | -2.79% | 16.29 | 17.10 | 84058 | 13952.81 | 2.30% |
| 2025-09-22 | 17.32 | 17.18 | -0.13 | -0.75% | 16.94 | 17.70 | 69201 | 11976.54 | 1.89% |
| 2025-09-19 | 17.25 | 17.31 | 0.03 | 0.17% | 17.15 | 17.57 | 59360 | 10291.14 | 1.62% |
| 2025-09-18 | 17.85 | 17.28 | -0.51 | -2.87% | 17.05 | 18.01 | 93122 | 16286.64 | 2.55% |
| 2025-09-17 | 18.13 | 17.79 | -0.37 | -2.04% | 17.70 | 18.27 | 82878 | 14838.74 | 2.27% |
| 2025-09-16 | 18.09 | 18.16 | 0.18 | 1.00% | 17.93 | 18.50 | 82630 | 14986.07 | 2.26% |
| 2025-09-15 | 17.31 | 17.98 | 0.59 | 3.39% | 17.29 | 18.24 | 120111 | 21432.88 | 3.29% |
| 2025-09-12 | 16.96 | 17.39 | 0.43 | 2.54% | 16.87 | 17.67 | 114929 | 19912.02 | 3.14% |
| 2025-09-11 | 16.89 | 16.96 | 0.03 | 0.18% | 16.77 | 17.09 | 42329 | 7142.46 | 1.16% |
| 2025-09-10 | 17.10 | 16.93 | -0.16 | -0.94% | 16.78 | 17.15 | 37723 | 6389.64 | 1.03% |
| 2025-09-09 | 17.34 | 17.09 | -0.28 | -1.61% | 16.98 | 17.53 | 59007 | 10154.52 | 1.61% |
| 2025-09-08 | 17.17 | 17.37 | 0.17 | 0.99% | 17.06 | 17.43 | 57319 | 9903.37 | 1.57% |
| 2025-09-05 | 16.68 | 17.20 | 0.52 | 3.12% | 16.57 | 17.28 | 74323 | 12730.05 | 2.03% |
| 2025-09-04 | 16.82 | 16.68 | -0.13 | -0.77% | 16.44 | 17.20 | 68958 | 11632.03 | 1.89% |
| 2025-09-03 | 17.09 | 16.81 | -0.28 | -1.64% | 16.75 | 17.20 | 52156 | 8824.95 | 1.43% |
| 2025-09-02 | 17.29 | 17.09 | -0.20 | -1.16% | 16.87 | 17.45 | 89586 | 15364.13 | 2.45% |
| 2025-09-01 | 16.77 | 17.29 | 0.63 | 3.78% | 16.60 | 17.85 | 157879 | 27205.70 | 4.32% |
| 2025-08-29 | 16.84 | 16.66 | -0.16 | -0.95% | 16.60 | 17.07 | 61612 | 10344.64 | 1.69% |
| 2025-08-28 | 16.74 | 16.82 | 0.06 | 0.36% | 16.31 | 17.02 | 81488 | 13567.89 | 2.23% |
| 2025-08-27 | 17.25 | 16.76 | -0.47 | -2.73% | 16.72 | 17.51 | 96190 | 16483.23 | 2.63% |
| 2025-08-26 | 17.27 | 17.23 | 0.06 | 0.35% | 17.06 | 17.31 | 65727 | 11295.87 | 1.80% |
| 2025-08-25 | 16.89 | 17.17 | 0.31 | 1.84% | 16.89 | 17.47 | 113941 | 19598.03 | 3.12% |
| 2025-08-22 | 17.32 | 16.86 | -0.45 | -2.60% | 16.69 | 17.37 | 103804 | 17568.41 | 2.84% |
| 2025-08-21 | 17.32 | 17.31 | -0.02 | -0.12% | 17.20 | 17.63 | 105481 | 18364.22 | 2.89% |
| 2025-08-20 | 16.66 | 17.33 | 0.65 | 3.90% | 16.59 | 17.50 | 140340 | 24089.65 | 3.84% |
| 2025-08-19 | 16.34 | 16.68 | 0.29 | 1.77% | 16.10 | 16.83 | 114295 | 18866.56 | 3.13% |
| 2025-08-18 | 16.35 | 16.39 | 0.00 | 0.00% | 16.22 | 16.43 | 70371 | 11501.82 | 1.93% |
| 2025-08-15 | 15.90 | 16.39 | 0.43 | 2.69% | 15.90 | 16.42 | 79480 | 12918.20 | 2.17% |
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。
