| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.32 | 15.96 | -0.36 | -2.21% | 15.92 | 16.37 | 66457 | 10702.95 | 1.82% |
| 2025-08-13 | 16.29 | 16.32 | 0.04 | 0.25% | 16.25 | 16.42 | 38685 | 6311.67 | 1.06% |
| 2025-08-12 | 16.34 | 16.28 | -0.06 | -0.37% | 16.18 | 16.40 | 46516 | 7572.11 | 1.27% |
| 2025-08-11 | 16.16 | 16.34 | 0.24 | 1.49% | 16.13 | 16.48 | 62819 | 10264.37 | 1.72% |
| 2025-08-08 | 16.31 | 16.10 | -0.25 | -1.53% | 16.09 | 16.34 | 57244 | 9253.21 | 1.57% |
| 2025-08-07 | 16.00 | 16.35 | 0.36 | 2.25% | 15.94 | 16.46 | 103323 | 16772.24 | 2.83% |
| 2025-08-06 | 15.96 | 15.99 | -0.02 | -0.12% | 15.86 | 16.03 | 44706 | 7131.18 | 1.22% |
| 2025-08-05 | 15.96 | 16.01 | 0.04 | 0.25% | 15.88 | 16.06 | 56885 | 9091.37 | 1.56% |
| 2025-08-04 | 15.90 | 15.97 | 0.01 | 0.06% | 15.65 | 16.06 | 51558 | 8185.97 | 1.41% |
| 2025-08-01 | 15.96 | 15.96 | 0.01 | 0.06% | 15.88 | 16.04 | 37072 | 5912.70 | 1.01% |
| 2025-07-31 | 16.24 | 15.95 | -0.29 | -1.79% | 15.90 | 16.25 | 59365 | 9520.05 | 1.62% |
| 2025-07-30 | 16.21 | 16.24 | 0.07 | 0.43% | 16.00 | 16.42 | 95040 | 15409.96 | 2.60% |
| 2025-07-29 | 16.21 | 16.17 | -0.04 | -0.25% | 15.90 | 16.23 | 81560 | 13108.23 | 2.23% |
| 2025-07-28 | 16.60 | 16.21 | -0.22 | -1.34% | 16.00 | 16.70 | 136256 | 22205.92 | 3.73% |
| 2025-07-25 | 16.92 | 16.43 | -0.36 | -2.14% | 16.42 | 16.99 | 86811 | 14436.10 | 2.37% |
| 2025-07-24 | 16.66 | 16.79 | 0.09 | 0.54% | 16.61 | 16.85 | 75260 | 12590.48 | 2.06% |
| 2025-07-23 | 17.07 | 16.70 | -0.38 | -2.22% | 16.65 | 17.07 | 77574 | 13028.21 | 2.14% |
| 2025-07-22 | 17.61 | 17.08 | -0.53 | -3.01% | 16.83 | 17.65 | 152745 | 26257.56 | 4.21% |
| 2025-07-21 | 18.08 | 17.61 | -0.52 | -2.87% | 17.49 | 18.16 | 122457 | 21729.52 | 3.37% |
| 2025-07-18 | 18.30 | 18.13 | 0.01 | 0.06% | 18.03 | 18.66 | 103861 | 18975.98 | 2.86% |
| 2025-07-17 | 18.25 | 18.12 | -0.15 | -0.82% | 18.05 | 18.46 | 118614 | 21661.43 | 3.27% |
| 2025-07-16 | 17.95 | 18.27 | 0.32 | 1.78% | 17.50 | 18.80 | 177383 | 32307.59 | 4.89% |
| 2025-07-15 | 17.85 | 17.95 | 0.13 | 0.73% | 17.59 | 18.18 | 131298 | 23525.03 | 3.76% |
| 2025-07-14 | 18.12 | 17.82 | -0.55 | -2.99% | 17.82 | 18.98 | 262446 | 47647.07 | 7.52% |
| 2025-07-11 | 17.92 | 18.37 | 0.97 | 5.57% | 17.48 | 18.99 | 387549 | 70725.19 | 11.11% |
| 2025-07-10 | 17.45 | 17.50 | 0.22 | 1.27% | 16.90 | 17.65 | 341426 | 59131.96 | 9.79% |
| 2025-07-09 | 15.68 | 17.28 | 1.57 | 9.99% | 15.64 | 17.28 | 340387 | 57204.59 | 9.76% |
| 2025-07-08 | 15.69 | 15.71 | 0.00 | 0.00% | 15.40 | 15.88 | 74550 | 11677.69 | 2.14% |
| 2025-07-07 | 15.08 | 15.71 | 0.62 | 4.11% | 14.96 | 16.15 | 136452 | 21365.85 | 3.91% |
| 2025-07-04 | 15.32 | 15.09 | -0.20 | -1.31% | 15.07 | 15.34 | 37636 | 5710.12 | 1.08% |
| 2025-07-03 | 15.26 | 15.29 | 0.02 | 0.13% | 15.21 | 15.39 | 19702 | 3014.79 | 0.56% |
| 2025-07-02 | 15.37 | 15.27 | -0.17 | -1.10% | 15.20 | 15.44 | 30703 | 4698.20 | 0.88% |
| 2025-07-01 | 15.54 | 15.44 | -0.21 | -1.34% | 15.16 | 15.64 | 46689 | 7160.36 | 1.34% |
| 2025-06-30 | 15.42 | 15.65 | 0.22 | 1.43% | 15.35 | 16.14 | 61756 | 9696.05 | 1.77% |
| 2025-06-27 | 15.47 | 15.43 | -0.12 | -0.77% | 15.33 | 15.67 | 55180 | 8516.77 | 1.58% |
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。
