| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.63 | 15.78 | -0.02 | -0.13% | 15.42 | 15.86 | 62472 | 9772.75 | 1.79% |
| 2025-04-02 | 16.10 | 15.80 | -0.29 | -1.80% | 15.70 | 16.10 | 54091 | 8579.01 | 1.55% |
| 2025-04-01 | 16.36 | 16.09 | -0.63 | -3.77% | 16.00 | 16.50 | 72949 | 11789.94 | 2.09% |
| 2025-03-31 | 16.46 | 16.72 | 0.14 | 0.84% | 16.40 | 16.82 | 54803 | 9102.70 | 1.57% |
| 2025-03-28 | 17.13 | 16.58 | -0.59 | -3.44% | 16.58 | 17.24 | 83092 | 14026.61 | 2.38% |
| 2025-03-27 | 17.10 | 17.17 | 0.02 | 0.12% | 17.10 | 17.47 | 67980 | 11713.39 | 1.95% |
| 2025-03-26 | 16.70 | 17.15 | 0.36 | 2.14% | 16.65 | 17.26 | 83080 | 14176.08 | 2.38% |
| 2025-03-25 | 16.70 | 16.79 | 0.09 | 0.54% | 16.61 | 16.93 | 43074 | 7214.73 | 1.23% |
| 2025-03-24 | 16.43 | 16.70 | 0.15 | 0.91% | 16.35 | 16.82 | 69562 | 11558.58 | 1.99% |
| 2025-03-21 | 17.01 | 16.55 | -0.32 | -1.90% | 16.40 | 17.05 | 70439 | 11704.34 | 2.02% |
| 2025-03-20 | 17.06 | 16.87 | -0.20 | -1.17% | 16.81 | 17.14 | 51329 | 8723.06 | 1.47% |
| 2025-03-19 | 16.60 | 17.07 | 0.46 | 2.77% | 16.45 | 17.22 | 117601 | 19904.90 | 3.37% |
| 2025-03-18 | 16.72 | 16.61 | -0.13 | -0.78% | 16.53 | 16.80 | 49905 | 8303.16 | 1.43% |
| 2025-03-17 | 16.82 | 16.74 | -0.08 | -0.48% | 16.69 | 17.00 | 46399 | 7803.77 | 1.33% |
| 2025-03-14 | 16.75 | 16.82 | 0.14 | 0.84% | 16.45 | 16.87 | 59383 | 9908.26 | 1.70% |
| 2025-03-13 | 17.04 | 16.68 | -0.36 | -2.11% | 16.51 | 17.17 | 76169 | 12751.26 | 2.18% |
| 2025-03-12 | 16.91 | 17.04 | 0.16 | 0.95% | 16.81 | 17.14 | 77045 | 13096.04 | 2.21% |
| 2025-03-11 | 16.65 | 16.88 | 0.00 | 0.00% | 16.50 | 16.91 | 61516 | 10287.81 | 1.76% |
| 2025-03-10 | 16.30 | 16.88 | 0.60 | 3.69% | 16.16 | 17.15 | 127167 | 21350.47 | 3.65% |
| 2025-03-07 | 16.25 | 16.28 | 0.03 | 0.18% | 16.09 | 16.64 | 92382 | 15144.35 | 2.65% |
| 2025-03-06 | 15.94 | 16.25 | 0.39 | 2.46% | 15.94 | 16.68 | 122880 | 20135.38 | 3.52% |
| 2025-03-05 | 15.85 | 15.86 | -0.10 | -0.63% | 15.73 | 16.00 | 33058 | 5236.62 | 0.95% |
| 2025-03-04 | 15.98 | 15.96 | 0.03 | 0.19% | 15.77 | 16.07 | 41156 | 6540.90 | 1.18% |
| 2025-03-03 | 15.74 | 15.93 | 0.23 | 1.46% | 15.72 | 16.20 | 52030 | 8334.33 | 1.49% |
| 2025-02-28 | 16.14 | 15.70 | -0.53 | -3.27% | 15.67 | 16.27 | 55834 | 8877.30 | 1.60% |
| 2025-02-27 | 16.16 | 16.23 | 0.05 | 0.31% | 16.00 | 16.77 | 70192 | 11480.16 | 2.01% |
| 2025-02-26 | 15.94 | 16.18 | 0.36 | 2.28% | 15.76 | 16.33 | 72355 | 11589.13 | 2.07% |
| 2025-02-25 | 15.86 | 15.82 | -0.13 | -0.82% | 15.65 | 16.07 | 43334 | 6870.21 | 1.24% |
| 2025-02-24 | 16.06 | 15.95 | -0.15 | -0.93% | 15.83 | 16.15 | 45785 | 7300.27 | 1.31% |
| 2025-02-21 | 16.12 | 16.10 | -0.01 | -0.06% | 15.90 | 16.40 | 66124 | 10647.73 | 1.90% |
| 2025-02-20 | 16.60 | 16.11 | -0.53 | -3.19% | 16.00 | 16.63 | 87586 | 14188.08 | 2.51% |
| 2025-02-19 | 15.73 | 16.64 | 0.92 | 5.85% | 15.63 | 16.75 | 135946 | 22288.50 | 3.90% |
| 2025-02-18 | 16.00 | 15.72 | -0.23 | -1.44% | 15.68 | 16.23 | 60346 | 9623.07 | 1.73% |
| 2025-02-17 | 15.80 | 15.95 | 0.10 | 0.63% | 15.80 | 16.23 | 52941 | 8481.37 | 1.52% |
| 2025-02-14 | 15.63 | 15.85 | 0.17 | 1.08% | 15.62 | 16.08 | 56658 | 8997.51 | 1.62% |
| 2025-02-13 | 16.13 | 15.68 | -0.55 | -3.39% | 15.66 | 16.25 | 63384 | 10034.81 | 1.82% |
| 2025-02-12 | 16.04 | 16.23 | 0.13 | 0.81% | 15.98 | 16.31 | 40850 | 6597.14 | 1.17% |
| 2025-02-11 | 16.31 | 16.10 | -0.18 | -1.11% | 15.95 | 16.37 | 32558 | 5235.37 | 0.93% |
| 2025-02-10 | 15.93 | 16.28 | 0.41 | 2.58% | 15.91 | 16.48 | 67546 | 11000.19 | 1.94% |
| 2025-02-07 | 15.79 | 15.87 | 0.08 | 0.51% | 15.64 | 16.14 | 37599 | 5985.88 | 1.08% |
| 2025-02-06 | 15.43 | 15.79 | 0.36 | 2.33% | 15.33 | 15.80 | 31554 | 4924.78 | 0.90% |
| 2025-02-05 | 15.76 | 15.43 | -0.23 | -1.47% | 15.29 | 15.79 | 34793 | 5373.46 | 1.00% |
| 2025-01-27 | 15.92 | 15.66 | -0.24 | -1.51% | 15.64 | 16.01 | 35175 | 5568.67 | 1.01% |
| 2025-01-24 | 15.89 | 15.90 | 0.01 | 0.06% | 15.70 | 16.02 | 26004 | 4130.00 | 0.75% |
| 2025-01-23 | 16.24 | 15.89 | -0.18 | -1.12% | 15.87 | 16.37 | 34991 | 5631.74 | 1.00% |
| 2025-01-22 | 16.15 | 16.07 | -0.26 | -1.59% | 16.02 | 16.39 | 28453 | 4602.52 | 0.82% |
| 2025-01-21 | 16.53 | 16.33 | -0.19 | -1.15% | 16.01 | 16.66 | 55044 | 8919.74 | 1.58% |
| 2025-01-20 | 15.66 | 16.52 | 0.99 | 6.37% | 15.53 | 16.54 | 103255 | 16693.53 | 2.96% |
| 2025-01-17 | 15.74 | 15.53 | -0.32 | -2.02% | 15.50 | 15.80 | 35065 | 5472.84 | 1.01% |
| 2025-01-16 | 16.00 | 15.85 | 0.00 | 0.00% | 15.60 | 16.13 | 34001 | 5405.25 | 0.97% |
| 2025-01-15 | 15.62 | 15.85 | 0.27 | 1.73% | 15.50 | 16.25 | 66813 | 10667.89 | 1.92% |
| 2025-01-14 | 15.23 | 15.58 | 0.42 | 2.77% | 15.08 | 15.60 | 49504 | 7637.31 | 1.42% |
| 2025-01-13 | 15.17 | 15.16 | -0.01 | -0.07% | 14.83 | 15.35 | 27703 | 4179.82 | 0.79% |
| 2025-01-10 | 15.57 | 15.17 | -0.40 | -2.57% | 15.16 | 15.75 | 31860 | 4929.60 | 0.91% |
| 2025-01-09 | 15.89 | 15.57 | -0.38 | -2.38% | 15.55 | 15.92 | 33098 | 5201.43 | 0.95% |
| 2025-01-08 | 15.80 | 15.95 | 0.03 | 0.19% | 15.33 | 16.07 | 47271 | 7458.26 | 1.36% |
| 2025-01-07 | 15.43 | 15.92 | 0.49 | 3.18% | 15.28 | 15.92 | 49516 | 7755.80 | 1.42% |
| 2025-01-06 | 16.13 | 15.43 | -0.76 | -4.69% | 15.19 | 16.20 | 65380 | 10205.38 | 1.87% |
| 2025-01-03 | 16.98 | 16.19 | -0.71 | -4.20% | 16.16 | 16.98 | 59707 | 9772.97 | 1.71% |
| 2025-01-02 | 16.81 | 16.90 | 0.17 | 1.02% | 16.67 | 17.36 | 55712 | 9495.22 | 1.60% |
| 2024-12-31 | 17.03 | 16.73 | -0.26 | -1.53% | 16.68 | 17.17 | 35644 | 6011.80 | 1.02% |
| 2024-12-30 | 17.10 | 16.99 | -0.18 | -1.05% | 16.87 | 17.22 | 37627 | 6390.63 | 1.08% |
| 2024-12-27 | 17.20 | 17.17 | -0.04 | -0.23% | 17.11 | 17.37 | 33709 | 5801.14 | 0.97% |
| 2024-12-26 | 17.40 | 17.21 | -0.10 | -0.58% | 17.10 | 17.40 | 33216 | 5721.16 | 0.95% |
| 2024-12-25 | 17.63 | 17.31 | -0.32 | -1.82% | 17.20 | 17.65 | 31221 | 5426.16 | 0.90% |
| 2024-12-24 | 17.30 | 17.63 | 0.17 | 0.97% | 17.17 | 17.64 | 39136 | 6819.58 | 1.12% |
| 2024-12-23 | 17.59 | 17.46 | 0.01 | 0.06% | 17.15 | 17.81 | 77180 | 13524.72 | 2.21% |
| 2024-12-20 | 17.07 | 17.45 | 0.37 | 2.17% | 16.98 | 17.53 | 51975 | 8997.88 | 1.49% |
| 2024-12-19 | 17.18 | 17.08 | -0.27 | -1.56% | 16.93 | 17.27 | 39508 | 6758.51 | 1.13% |
| 2024-12-18 | 16.86 | 17.35 | 0.56 | 3.34% | 16.86 | 17.80 | 81687 | 14222.91 | 2.34% |
| 2024-12-17 | 17.24 | 16.79 | -0.49 | -2.84% | 16.68 | 17.29 | 52859 | 8960.90 | 1.52% |
| 2024-12-16 | 17.31 | 17.28 | 0.03 | 0.17% | 17.20 | 17.58 | 43086 | 7475.07 | 1.24% |
| 2024-12-13 | 17.61 | 17.25 | -0.35 | -1.99% | 17.23 | 17.72 | 57645 | 10055.10 | 1.65% |
| 2024-12-12 | 17.65 | 17.60 | -0.13 | -0.73% | 17.40 | 17.77 | 62090 | 10890.97 | 1.78% |
| 2024-12-11 | 17.74 | 17.73 | -0.07 | -0.39% | 17.60 | 17.85 | 54768 | 9692.40 | 1.57% |
| 2024-12-10 | 18.22 | 17.80 | -0.03 | -0.17% | 17.73 | 18.48 | 100640 | 18159.43 | 2.89% |
| 2024-12-09 | 17.80 | 17.83 | 0.06 | 0.34% | 17.64 | 17.98 | 54418 | 9690.01 | 1.56% |
| 2024-12-06 | 17.92 | 17.77 | -0.18 | -1.00% | 17.58 | 18.02 | 68328 | 12122.37 | 1.96% |
| 2024-12-05 | 18.03 | 17.95 | -0.10 | -0.55% | 17.58 | 18.12 | 83062 | 14831.72 | 2.38% |
| 2024-12-04 | 17.40 | 18.05 | 0.70 | 4.03% | 17.26 | 18.50 | 166815 | 29858.96 | 4.78% |
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。
