| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 0.34 | 0.35 | 0.02 | 6.06% | 0.33 | 0.36 | 204759 | 699.27 | 6.30% |
| 2022-05-19 | 0.33 | 0.33 | 0.00 | 0.00% | 0.32 | 0.34 | 184124 | 612.66 | 5.67% |
| 2022-05-18 | 0.33 | 0.33 | 0.00 | 0.00% | 0.32 | 0.34 | 113894 | 377.00 | 3.51% |
| 2022-05-17 | 0.33 | 0.33 | 0.00 | 0.00% | 0.32 | 0.34 | 140071 | 461.20 | 4.63% |
| 2022-05-16 | 0.32 | 0.33 | 0.01 | 3.13% | 0.31 | 0.34 | 126670 | 416.23 | 4.18% |
| 2022-05-13 | 0.32 | 0.32 | 0.00 | 0.00% | 0.31 | 0.33 | 94416 | 301.03 | 3.12% |
| 2022-05-12 | 0.34 | 0.32 | -0.02 | -5.88% | 0.32 | 0.34 | 120946 | 397.54 | 3.99% |
| 2022-05-11 | 0.34 | 0.34 | 0.00 | 0.00% | 0.33 | 0.35 | 83165 | 281.80 | 2.75% |
| 2022-05-10 | 0.33 | 0.34 | 0.01 | 3.03% | 0.31 | 0.35 | 158542 | 520.45 | 5.24% |
| 2022-05-09 | 0.32 | 0.33 | 0.01 | 3.13% | 0.31 | 0.34 | 113052 | 368.00 | 3.73% |
| 2022-05-06 | 0.31 | 0.32 | 0.01 | 3.23% | 0.30 | 0.32 | 63673 | 199.47 | 2.10% |
| 2022-05-05 | 0.31 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 117208 | 366.86 | 3.87% |
| 2022-04-29 | 0.29 | 0.32 | 0.00 | 0.00% | 0.29 | 0.33 | 335840 | 1014.78 | 11.09% |
| 2022-04-28 | 0.33 | 0.32 | -0.03 | -8.57% | 0.32 | 0.34 | 136473 | 443.12 | 4.51% |
| 2022-04-27 | 0.42 | 0.35 | -0.68 | -66.02% | 0.33 | 0.45 | 614585 | 2309.85 | 20.30% |
| 2022-03-24 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 21273 | 219.11 | 0.70% |
| 2022-03-23 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 43092 | 465.39 | 1.42% |
| 2022-03-22 | 1.19 | 1.14 | -0.06 | -5.00% | 1.14 | 1.20 | 201563 | 2322.80 | 6.65% |
| 2022-03-21 | 1.20 | 1.20 | -0.03 | -2.44% | 1.18 | 1.22 | 153155 | 1833.37 | 5.06% |
| 2022-03-18 | 1.22 | 1.23 | 0.01 | 0.82% | 1.17 | 1.23 | 171406 | 2060.55 | 5.66% |
| 2022-03-17 | 1.21 | 1.22 | -0.05 | -3.94% | 1.21 | 1.25 | 238553 | 2923.19 | 7.88% |
| 2022-03-16 | 1.26 | 1.27 | -0.02 | -1.55% | 1.23 | 1.29 | 187530 | 2347.20 | 6.19% |
| 2022-03-15 | 1.34 | 1.29 | -0.07 | -5.15% | 1.29 | 1.41 | 187261 | 2489.21 | 6.18% |
| 2022-03-14 | 1.28 | 1.36 | 0.06 | 4.62% | 1.25 | 1.37 | 194617 | 2589.46 | 6.43% |
| 2022-03-11 | 1.31 | 1.30 | -0.03 | -2.26% | 1.26 | 1.31 | 150807 | 1919.82 | 4.98% |
| 2022-03-10 | 1.31 | 1.33 | 0.01 | 0.76% | 1.29 | 1.34 | 144423 | 1903.10 | 4.77% |
| 2022-03-09 | 1.39 | 1.32 | -0.07 | -5.04% | 1.32 | 1.41 | 135784 | 1808.75 | 4.48% |
| 2022-03-08 | 1.35 | 1.39 | 0.01 | 0.72% | 1.35 | 1.44 | 209485 | 2943.14 | 6.92% |
| 2022-03-07 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 222302 | 3097.42 | 7.34% |
| 2022-03-04 | 1.47 | 1.45 | -0.08 | -5.23% | 1.45 | 1.49 | 170035 | 2478.54 | 5.61% |
| 2022-03-03 | 1.54 | 1.53 | -0.08 | -4.97% | 1.53 | 1.60 | 202552 | 3127.34 | 6.69% |
| 2022-03-02 | 1.60 | 1.61 | -0.02 | -1.23% | 1.55 | 1.62 | 269129 | 4275.33 | 8.89% |
| 2022-03-01 | 1.60 | 1.63 | 0.07 | 4.49% | 1.50 | 1.64 | 449129 | 7162.78 | 14.83% |
| 2022-02-28 | 1.52 | 1.56 | 0.07 | 4.70% | 1.50 | 1.56 | 140008 | 2166.54 | 4.62% |
| 2022-02-25 | 1.40 | 1.49 | 0.07 | 4.93% | 1.38 | 1.49 | 309397 | 4493.84 | 10.21% |
| 2022-02-24 | 1.38 | 1.42 | 0.07 | 5.19% | 1.36 | 1.42 | 315142 | 4448.00 | 10.40% |
| 2022-02-23 | 1.31 | 1.35 | 0.02 | 1.50% | 1.30 | 1.38 | 189245 | 2552.09 | 6.25% |
| 2022-02-22 | 1.37 | 1.33 | -0.06 | -4.32% | 1.32 | 1.39 | 214674 | 2887.15 | 7.09% |
| 2022-02-21 | 1.41 | 1.39 | -0.02 | -1.42% | 1.34 | 1.47 | 347634 | 4820.25 | 11.48% |
| 2022-02-18 | 1.32 | 1.41 | 0.07 | 5.22% | 1.30 | 1.41 | 245366 | 3385.19 | 8.10% |
| 2022-02-17 | 1.23 | 1.34 | 0.06 | 4.69% | 1.23 | 1.34 | 383287 | 4910.86 | 12.65% |
| 2022-02-16 | 1.23 | 1.28 | -0.01 | -0.78% | 1.23 | 1.34 | 460857 | 5825.05 | 15.22% |
| 2022-02-15 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 29783 | 384.20 | 0.98% |
| 2022-02-14 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 22011 | 299.35 | 0.73% |
| 2022-02-11 | 1.47 | 1.43 | -0.08 | -5.30% | 1.43 | 1.48 | 182572 | 2620.60 | 6.03% |
| 2022-02-10 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.55 | 252110 | 3823.44 | 8.32% |
| 2022-02-09 | 1.55 | 1.59 | -0.04 | -2.45% | 1.55 | 1.63 | 357915 | 5610.23 | 11.82% |
| 2022-02-08 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 4456 | 72.63 | 0.15% |
| 2022-02-07 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 4704 | 80.91 | 0.16% |
| 2022-01-28 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 4402 | 79.68 | 0.15% |
| 2022-01-27 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 3295 | 62.60 | 0.11% |
| 2022-01-26 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 9135 | 182.70 | 0.30% |
| 2022-01-25 | 2.06 | 2.10 | 0.03 | 1.45% | 2.03 | 2.17 | 100051 | 2125.29 | 3.30% |
| 2022-01-24 | 2.03 | 2.07 | 0.03 | 1.47% | 1.96 | 2.07 | 70733 | 1433.96 | 2.34% |
| 2022-01-21 | 2.10 | 2.04 | -0.07 | -3.32% | 2.00 | 2.11 | 95344 | 1937.02 | 3.15% |
| 2022-01-20 | 2.15 | 2.11 | -0.10 | -4.52% | 2.10 | 2.20 | 124134 | 2660.88 | 4.10% |
| 2022-01-19 | 2.11 | 2.21 | -0.01 | -0.45% | 2.11 | 2.30 | 204411 | 4426.67 | 6.75% |
| 2022-01-18 | 2.27 | 2.22 | -0.12 | -5.13% | 2.22 | 2.33 | 117210 | 2621.60 | 3.87% |
| 2022-01-17 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.41 | 116948 | 2746.98 | 3.86% |
| 2022-01-14 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.51 | 148124 | 3659.28 | 4.89% |
| 2022-01-13 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 35466 | 918.57 | 1.17% |
| 2022-01-12 | 2.77 | 2.73 | -0.13 | -4.55% | 2.72 | 2.80 | 152370 | 4159.78 | 5.03% |
| 2022-01-11 | 2.75 | 2.86 | 0.14 | 5.15% | 2.75 | 2.86 | 142421 | 4062.86 | 4.70% |
| 2022-01-10 | 2.74 | 2.72 | -0.03 | -1.09% | 2.69 | 2.79 | 50840 | 1388.58 | 1.68% |
| 2022-01-07 | 2.85 | 2.75 | -0.10 | -3.51% | 2.72 | 2.87 | 96257 | 2670.28 | 3.18% |
| 2022-01-06 | 2.82 | 2.85 | 0.01 | 0.35% | 2.80 | 2.91 | 72210 | 2072.16 | 2.38% |
| 2022-01-05 | 2.67 | 2.84 | 0.08 | 2.90% | 2.67 | 2.84 | 106855 | 2980.63 | 3.53% |
| 2022-01-04 | 2.76 | 2.76 | -0.15 | -5.15% | 2.76 | 2.85 | 149886 | 4154.42 | 4.95% |
| 2021-12-31 | 2.84 | 2.91 | 0.07 | 2.46% | 2.81 | 2.94 | 76927 | 2217.10 | 2.54% |
| 2021-12-30 | 2.71 | 2.84 | -0.01 | -0.35% | 2.71 | 2.91 | 82314 | 2310.62 | 2.72% |
| 2021-12-29 | 2.88 | 2.85 | -0.10 | -3.39% | 2.80 | 2.96 | 92886 | 2655.08 | 3.07% |
| 2021-12-28 | 2.97 | 2.95 | -0.04 | -1.34% | 2.92 | 3.05 | 83023 | 2473.58 | 2.74% |
| 2021-12-27 | 2.90 | 2.99 | 0.05 | 1.70% | 2.90 | 3.05 | 90654 | 2706.35 | 2.99% |
| 2021-12-24 | 2.88 | 2.94 | 0.01 | 0.34% | 2.80 | 2.98 | 107947 | 3111.45 | 3.56% |
| 2021-12-23 | 3.00 | 2.93 | -0.15 | -4.87% | 2.93 | 3.03 | 125979 | 3728.01 | 4.16% |
| 2021-12-22 | 2.98 | 3.08 | 0.15 | 5.12% | 2.91 | 3.08 | 164669 | 4948.32 | 5.44% |
| 2021-12-21 | 2.85 | 2.93 | 0.14 | 5.02% | 2.83 | 2.93 | 108445 | 3166.26 | 3.58% |
| 2021-12-20 | 2.89 | 2.79 | -0.13 | -4.45% | 2.77 | 2.94 | 89560 | 2532.10 | 2.96% |
| 2021-12-17 | 2.98 | 2.92 | -0.05 | -1.68% | 2.85 | 2.98 | 120359 | 3502.18 | 3.97% |
| 2021-12-16 | 2.97 | 2.97 | 0.14 | 4.95% | 2.97 | 2.97 | 27385 | 813.33 | 0.90% |
长动退(000835)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。
