| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 15.44 | 15.44 | 0.01 | 0.06% | 15.30 | 15.47 | 30472 | 4687.84 | 0.87% |
| 2025-06-16 | 15.47 | 15.43 | -0.05 | -0.32% | 15.39 | 15.61 | 41481 | 6426.01 | 1.19% |
| 2025-06-13 | 15.82 | 15.48 | -0.21 | -1.34% | 15.40 | 16.02 | 54329 | 8478.53 | 1.56% |
| 2025-06-12 | 15.45 | 15.69 | 0.16 | 1.03% | 15.44 | 15.81 | 42206 | 6600.20 | 1.21% |
| 2025-06-11 | 15.73 | 15.53 | -0.19 | -1.21% | 15.48 | 15.98 | 50122 | 7846.76 | 1.44% |
| 2025-06-10 | 15.39 | 15.72 | 0.41 | 2.68% | 15.30 | 16.06 | 98324 | 15481.20 | 2.82% |
| 2025-06-09 | 15.13 | 15.31 | 0.16 | 1.06% | 15.10 | 15.35 | 40275 | 6146.73 | 1.15% |
| 2025-06-06 | 15.08 | 15.15 | 0.07 | 0.46% | 15.01 | 15.34 | 48658 | 7379.11 | 1.40% |
| 2025-06-05 | 15.01 | 15.08 | -0.01 | -0.07% | 14.84 | 15.15 | 53422 | 8006.06 | 1.53% |
| 2025-06-04 | 14.15 | 15.09 | 0.92 | 6.49% | 14.15 | 15.20 | 113879 | 16847.94 | 3.26% |
| 2025-06-03 | 14.20 | 14.17 | -0.06 | -0.42% | 14.15 | 14.28 | 17530 | 2488.27 | 0.50% |
| 2025-05-30 | 14.44 | 14.23 | -0.18 | -1.25% | 14.22 | 14.44 | 19506 | 2784.63 | 0.56% |
| 2025-05-29 | 14.28 | 14.41 | 0.12 | 0.84% | 14.25 | 14.45 | 19647 | 2824.84 | 0.56% |
| 2025-05-28 | 14.48 | 14.29 | -0.11 | -0.76% | 14.27 | 14.48 | 16383 | 2347.65 | 0.47% |
| 2025-05-27 | 14.41 | 14.40 | 0.00 | 0.00% | 14.23 | 14.44 | 19181 | 2749.89 | 0.55% |
| 2025-05-26 | 14.45 | 14.40 | 0.04 | 0.28% | 14.25 | 14.47 | 23781 | 3418.45 | 0.68% |
| 2025-05-23 | 14.45 | 14.36 | 0.01 | 0.07% | 14.29 | 14.68 | 31914 | 4622.97 | 0.91% |
| 2025-05-22 | 14.68 | 14.35 | -0.33 | -2.25% | 14.35 | 14.70 | 27758 | 4021.14 | 0.80% |
| 2025-05-21 | 14.67 | 14.68 | 0.00 | 0.00% | 14.57 | 14.75 | 19400 | 2842.80 | 0.56% |
| 2025-05-20 | 14.91 | 14.68 | -0.16 | -1.08% | 14.61 | 14.99 | 31980 | 4702.99 | 0.92% |
| 2025-05-19 | 14.49 | 14.84 | 0.35 | 2.42% | 14.37 | 15.06 | 60977 | 9011.93 | 1.75% |
| 2025-05-16 | 14.40 | 14.49 | 0.01 | 0.07% | 14.33 | 14.70 | 22321 | 3242.11 | 0.64% |
| 2025-05-15 | 14.63 | 14.48 | -0.21 | -1.43% | 14.43 | 14.85 | 25999 | 3799.09 | 0.75% |
| 2025-05-14 | 14.76 | 14.69 | -0.06 | -0.41% | 14.56 | 14.81 | 27682 | 4068.81 | 0.79% |
| 2025-05-13 | 15.05 | 14.75 | -0.18 | -1.21% | 14.71 | 15.09 | 33222 | 4931.97 | 0.95% |
| 2025-05-12 | 14.55 | 14.93 | 0.43 | 2.97% | 14.55 | 15.03 | 55558 | 8250.18 | 1.59% |
| 2025-05-09 | 14.70 | 14.50 | -0.17 | -1.16% | 14.44 | 14.74 | 30426 | 4434.98 | 0.87% |
| 2025-05-08 | 14.51 | 14.67 | 0.14 | 0.96% | 14.41 | 14.99 | 49085 | 7234.74 | 1.41% |
| 2025-05-07 | 14.50 | 14.53 | 0.08 | 0.55% | 14.39 | 14.64 | 26005 | 3770.15 | 0.75% |
| 2025-05-06 | 14.20 | 14.45 | 0.27 | 1.90% | 14.20 | 14.46 | 31291 | 4499.41 | 0.90% |
| 2025-04-30 | 14.11 | 14.18 | 0.07 | 0.50% | 14.10 | 14.36 | 23094 | 3287.18 | 0.66% |
| 2025-04-29 | 14.00 | 14.11 | 0.06 | 0.43% | 13.91 | 14.25 | 20293 | 2866.63 | 0.58% |
| 2025-04-28 | 14.32 | 14.05 | -0.32 | -2.23% | 13.98 | 14.37 | 37961 | 5346.74 | 1.09% |
| 2025-04-25 | 14.45 | 14.37 | -0.07 | -0.48% | 14.33 | 14.70 | 25792 | 3733.85 | 0.74% |
| 2025-04-24 | 14.69 | 14.44 | -0.25 | -1.70% | 14.37 | 14.73 | 31405 | 4555.00 | 0.90% |
| 2025-04-23 | 14.71 | 14.69 | 0.01 | 0.07% | 14.63 | 14.79 | 27875 | 4097.92 | 0.80% |
| 2025-04-22 | 14.79 | 14.68 | -0.12 | -0.81% | 14.66 | 14.84 | 23017 | 3385.84 | 0.66% |
| 2025-04-21 | 14.66 | 14.80 | 0.00 | 0.00% | 14.57 | 14.86 | 35875 | 5267.33 | 1.03% |
| 2025-04-18 | 14.48 | 14.80 | 0.32 | 2.21% | 14.48 | 15.02 | 63022 | 9346.84 | 1.81% |
| 2025-04-17 | 14.35 | 14.48 | -0.05 | -0.34% | 14.32 | 14.75 | 38778 | 5645.83 | 1.11% |
| 2025-04-16 | 14.39 | 14.53 | 0.28 | 1.96% | 14.29 | 14.77 | 76802 | 11152.17 | 2.20% |
| 2025-04-15 | 14.39 | 14.25 | -0.35 | -2.40% | 14.15 | 14.40 | 48741 | 6946.98 | 1.40% |
| 2025-04-14 | 14.03 | 14.60 | 0.61 | 4.36% | 14.03 | 14.69 | 67399 | 9731.18 | 1.93% |
| 2025-04-11 | 13.70 | 13.99 | 0.21 | 1.52% | 13.56 | 14.10 | 73368 | 10213.82 | 2.10% |
| 2025-04-10 | 13.80 | 13.78 | 0.23 | 1.70% | 13.70 | 14.06 | 65658 | 9108.94 | 1.88% |
| 2025-04-09 | 13.12 | 13.55 | 0.16 | 1.19% | 12.44 | 13.67 | 74345 | 9812.85 | 2.13% |
| 2025-04-08 | 13.80 | 13.39 | -0.81 | -5.70% | 13.00 | 14.20 | 113344 | 15296.21 | 3.25% |
| 2025-04-07 | 15.02 | 14.20 | -1.58 | -10.01% | 14.20 | 15.10 | 55837 | 8022.11 | 1.60% |
| 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% |
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。
