| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.47 | 19.50 | 0.19 | 0.98% | 19.30 | 19.78 | 29928 | 5849.51 | 3.67% |
| 2026-02-03 | 19.31 | 19.31 | 0.21 | 1.10% | 19.12 | 19.49 | 26658 | 5141.74 | 3.26% |
| 2026-02-02 | 18.80 | 19.10 | 0.24 | 1.27% | 18.80 | 19.70 | 50025 | 9640.25 | 6.13% |
| 2026-01-30 | 18.60 | 18.86 | 0.18 | 0.96% | 18.47 | 19.00 | 26749 | 5018.18 | 3.28% |
| 2026-01-29 | 19.10 | 18.68 | -0.05 | -0.27% | 18.56 | 19.18 | 29013 | 5463.80 | 3.55% |
| 2026-01-28 | 19.18 | 18.73 | -0.46 | -2.40% | 18.71 | 19.38 | 26599 | 5035.42 | 3.26% |
| 2026-01-27 | 19.41 | 19.19 | -0.12 | -0.62% | 18.63 | 19.50 | 32264 | 6129.12 | 3.95% |
| 2026-01-26 | 19.47 | 19.31 | -0.10 | -0.52% | 19.06 | 19.53 | 29743 | 5716.73 | 3.64% |
| 2026-01-23 | 19.39 | 19.41 | 0.08 | 0.41% | 19.26 | 19.44 | 19181 | 3714.32 | 2.35% |
| 2026-01-22 | 19.22 | 19.33 | 0.12 | 0.62% | 19.18 | 19.39 | 24016 | 4629.84 | 2.94% |
| 2026-01-21 | 18.97 | 19.21 | 0.16 | 0.84% | 18.90 | 19.25 | 24215 | 4621.18 | 2.97% |
| 2026-01-20 | 19.11 | 19.05 | -0.06 | -0.31% | 18.95 | 19.26 | 26949 | 5156.13 | 3.30% |
| 2026-01-19 | 18.86 | 19.11 | 0.21 | 1.11% | 18.77 | 19.17 | 19254 | 3663.97 | 2.36% |
| 2026-01-16 | 18.97 | 18.90 | 0.02 | 0.11% | 18.74 | 19.01 | 20315 | 3829.49 | 2.49% |
| 2026-01-15 | 19.11 | 18.88 | -0.05 | -0.26% | 18.78 | 19.11 | 19614 | 3699.62 | 2.40% |
| 2026-01-14 | 18.98 | 18.93 | -0.05 | -0.26% | 18.68 | 19.17 | 30675 | 5814.75 | 3.76% |
| 2026-01-13 | 19.08 | 18.98 | -0.07 | -0.37% | 18.77 | 19.36 | 29560 | 5642.52 | 3.62% |
| 2026-01-12 | 18.94 | 19.05 | 0.10 | 0.53% | 18.81 | 19.13 | 37191 | 7060.63 | 4.55% |
| 2026-01-09 | 19.10 | 18.95 | -0.47 | -2.42% | 18.83 | 19.38 | 66115 | 12554.35 | 8.10% |
| 2026-01-08 | 18.40 | 19.42 | 1.10 | 6.00% | 18.40 | 19.88 | 82389 | 15813.54 | 10.09% |
| 2026-01-07 | 18.45 | 18.32 | -0.18 | -0.97% | 18.20 | 18.50 | 19466 | 3564.61 | 2.38% |
| 2026-01-06 | 18.29 | 18.50 | 0.28 | 1.54% | 18.22 | 18.73 | 26232 | 4842.85 | 3.21% |
| 2026-01-05 | 18.07 | 18.22 | 0.18 | 1.00% | 17.94 | 18.32 | 22955 | 4183.37 | 2.81% |
| 2025-12-31 | 17.97 | 18.04 | 0.12 | 0.67% | 17.73 | 18.06 | 11309 | 2025.92 | 1.38% |
| 2025-12-30 | 18.22 | 17.92 | -0.33 | -1.81% | 17.90 | 18.26 | 15986 | 2885.43 | 1.96% |
| 2025-12-29 | 18.18 | 18.25 | 0.16 | 0.88% | 18.09 | 18.42 | 14707 | 2678.13 | 1.80% |
| 2025-12-26 | 18.36 | 18.09 | -0.21 | -1.15% | 18.06 | 18.48 | 14007 | 2556.62 | 1.72% |
| 2025-12-25 | 18.18 | 18.30 | 0.15 | 0.83% | 18.08 | 18.39 | 15467 | 2819.94 | 1.89% |
| 2025-12-24 | 18.00 | 18.15 | 0.22 | 1.23% | 17.87 | 18.23 | 13334 | 2416.57 | 1.63% |
| 2025-12-23 | 18.06 | 17.93 | -0.13 | -0.72% | 17.82 | 18.06 | 13863 | 2483.70 | 1.70% |
| 2025-12-22 | 18.28 | 18.06 | -0.13 | -0.71% | 18.02 | 18.32 | 15321 | 2780.85 | 1.88% |
| 2025-12-19 | 17.97 | 18.19 | 0.29 | 1.62% | 17.86 | 18.24 | 15021 | 2717.17 | 1.84% |
| 2025-12-18 | 17.68 | 17.90 | 0.15 | 0.85% | 17.65 | 18.03 | 12766 | 2285.58 | 1.56% |
| 2025-12-17 | 17.69 | 17.75 | 0.00 | 0.00% | 17.27 | 17.87 | 16525 | 2897.50 | 2.02% |
| 2025-12-16 | 18.11 | 17.75 | -0.36 | -1.99% | 17.71 | 18.19 | 14103 | 2515.26 | 1.73% |
| 2025-12-15 | 18.07 | 18.11 | -0.11 | -0.60% | 17.84 | 18.22 | 14119 | 2551.03 | 1.73% |
| 2025-12-12 | 18.25 | 18.22 | 0.02 | 0.11% | 18.11 | 18.52 | 19587 | 3583.72 | 2.40% |
| 2025-12-11 | 18.67 | 18.20 | -0.49 | -2.62% | 18.19 | 18.82 | 27254 | 5004.73 | 3.34% |
| 2025-12-10 | 19.36 | 18.69 | -0.39 | -2.04% | 18.61 | 19.42 | 31257 | 5861.54 | 3.83% |
| 2025-12-09 | 20.08 | 19.08 | -0.92 | -4.60% | 18.99 | 20.32 | 67421 | 13250.06 | 8.26% |
| 2025-12-08 | 20.16 | 20.00 | -0.07 | -0.35% | 19.83 | 20.18 | 21526 | 4297.58 | 2.64% |
| 2025-12-05 | 19.80 | 20.07 | 0.21 | 1.06% | 19.57 | 20.11 | 30956 | 6141.49 | 3.79% |
| 2025-12-04 | 19.38 | 19.86 | 0.48 | 2.48% | 19.10 | 19.97 | 40385 | 7938.97 | 4.95% |
| 2025-12-03 | 19.29 | 19.38 | 0.09 | 0.47% | 19.11 | 19.69 | 19348 | 3735.77 | 2.37% |
| 2025-12-02 | 19.38 | 19.29 | -0.10 | -0.52% | 19.17 | 19.50 | 11328 | 2189.81 | 1.39% |
| 2025-12-01 | 19.19 | 19.39 | 0.30 | 1.57% | 19.13 | 19.66 | 22557 | 4387.91 | 2.76% |
| 2025-11-28 | 19.24 | 19.09 | -0.23 | -1.19% | 18.86 | 19.24 | 18802 | 3577.17 | 2.30% |
| 2025-11-27 | 18.83 | 19.32 | 0.53 | 2.82% | 18.73 | 19.32 | 26582 | 5068.13 | 3.26% |
| 2025-11-26 | 18.92 | 18.79 | -0.20 | -1.05% | 18.73 | 19.12 | 19577 | 3700.63 | 2.40% |
| 2025-11-25 | 18.84 | 18.99 | 0.15 | 0.80% | 18.76 | 19.10 | 14076 | 2675.59 | 1.72% |
| 2025-11-24 | 18.53 | 18.84 | 0.42 | 2.28% | 18.52 | 18.93 | 21288 | 3984.00 | 2.61% |
| 2025-11-21 | 19.15 | 18.42 | -0.89 | -4.61% | 18.32 | 19.42 | 23800 | 4444.20 | 2.91% |
| 2025-11-20 | 19.32 | 19.31 | 0.07 | 0.36% | 19.12 | 19.48 | 14033 | 2709.64 | 1.72% |
| 2025-11-19 | 20.03 | 19.24 | -0.67 | -3.37% | 19.21 | 20.05 | 26518 | 5159.04 | 3.25% |
| 2025-11-18 | 20.18 | 19.91 | -0.28 | -1.39% | 19.80 | 20.18 | 16981 | 3392.31 | 2.08% |
| 2025-11-17 | 20.03 | 20.19 | 0.21 | 1.05% | 19.88 | 20.20 | 23323 | 4695.16 | 2.86% |
| 2025-11-14 | 19.74 | 19.98 | 0.18 | 0.91% | 19.74 | 20.10 | 23126 | 4618.29 | 2.83% |
| 2025-11-13 | 19.88 | 19.80 | -0.10 | -0.50% | 19.74 | 20.00 | 20882 | 4137.02 | 2.56% |
| 2025-11-12 | 20.26 | 19.90 | -0.28 | -1.39% | 19.90 | 20.28 | 19221 | 3846.51 | 2.35% |
| 2025-11-11 | 20.22 | 20.18 | -0.04 | -0.20% | 20.15 | 20.45 | 20605 | 4176.84 | 2.52% |
| 2025-11-10 | 20.12 | 20.22 | 0.10 | 0.50% | 19.99 | 20.48 | 27054 | 5472.90 | 3.31% |
| 2025-11-07 | 19.97 | 20.12 | 0.16 | 0.80% | 19.82 | 20.27 | 23183 | 4658.70 | 2.84% |
| 2025-11-06 | 19.92 | 19.96 | 0.04 | 0.20% | 19.76 | 20.05 | 15323 | 3054.27 | 1.88% |
| 2025-11-05 | 19.55 | 19.92 | 0.29 | 1.48% | 19.44 | 20.07 | 25064 | 4974.52 | 3.07% |
| 2025-11-04 | 19.82 | 19.63 | -0.19 | -0.96% | 19.48 | 19.88 | 24313 | 4762.27 | 2.98% |
| 2025-11-03 | 19.96 | 19.82 | -0.13 | -0.65% | 19.61 | 20.12 | 21837 | 4325.80 | 2.67% |
| 2025-10-31 | 19.74 | 19.95 | -0.16 | -0.80% | 19.24 | 20.00 | 25430 | 5036.11 | 3.11% |
| 2025-10-30 | 20.45 | 20.11 | -0.34 | -1.66% | 20.10 | 20.49 | 18357 | 3724.79 | 2.25% |
| 2025-10-29 | 20.50 | 20.45 | -0.14 | -0.68% | 20.27 | 20.64 | 17078 | 3485.01 | 2.09% |
| 2025-10-28 | 20.37 | 20.59 | 0.14 | 0.68% | 20.30 | 20.76 | 23985 | 4939.53 | 2.94% |
| 2025-10-27 | 20.56 | 20.45 | -0.04 | -0.20% | 20.38 | 20.75 | 21771 | 4471.59 | 2.67% |
| 2025-10-24 | 20.15 | 20.49 | 0.34 | 1.69% | 20.15 | 20.54 | 25537 | 5214.32 | 3.13% |
| 2025-10-23 | 20.05 | 20.15 | -0.02 | -0.10% | 19.89 | 20.30 | 27932 | 5596.35 | 3.42% |
| 2025-10-22 | 20.14 | 20.17 | 0.03 | 0.15% | 19.97 | 20.25 | 19443 | 3915.94 | 2.38% |
| 2025-10-21 | 19.94 | 20.14 | 0.23 | 1.16% | 19.85 | 20.14 | 20400 | 4080.12 | 2.50% |
| 2025-10-20 | 19.64 | 19.91 | 0.33 | 1.69% | 19.64 | 19.97 | 23569 | 4680.37 | 2.89% |
| 2025-10-17 | 19.89 | 19.58 | -0.28 | -1.41% | 19.55 | 19.94 | 19413 | 3830.86 | 2.38% |
| 2025-10-16 | 20.15 | 19.86 | -0.22 | -1.10% | 19.71 | 20.16 | 20998 | 4173.92 | 2.57% |
| 2025-10-15 | 20.06 | 20.08 | 0.12 | 0.60% | 19.82 | 20.15 | 18484 | 3695.07 | 2.26% |
| 2025-10-14 | 19.90 | 19.96 | 0.07 | 0.35% | 19.90 | 20.31 | 29586 | 5943.60 | 3.62% |
长青科技(001324)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。
