| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.88 | 5.75 | -0.14 | -2.38% | 5.74 | 5.89 | 149238 | 8643.45 | 3.22% |
| 2025-07-03 | 5.88 | 5.89 | 0.03 | 0.51% | 5.82 | 5.95 | 144954 | 8515.26 | 3.12% |
| 2025-07-02 | 5.89 | 5.86 | -0.04 | -0.68% | 5.83 | 5.94 | 142025 | 8340.23 | 3.06% |
| 2025-07-01 | 5.85 | 5.90 | 0.04 | 0.68% | 5.83 | 5.96 | 179852 | 10584.36 | 3.88% |
| 2025-06-30 | 5.96 | 5.86 | -0.09 | -1.51% | 5.81 | 5.99 | 226303 | 13240.59 | 4.88% |
| 2025-06-27 | 5.82 | 5.95 | 0.19 | 3.30% | 5.80 | 6.19 | 340210 | 20282.92 | 7.33% |
| 2025-06-26 | 5.83 | 5.76 | -0.07 | -1.20% | 5.72 | 5.84 | 135912 | 7865.69 | 2.93% |
| 2025-06-25 | 5.92 | 5.83 | -0.11 | -1.85% | 5.76 | 5.94 | 220238 | 12823.84 | 4.75% |
| 2025-06-24 | 5.90 | 5.94 | 0.04 | 0.68% | 5.79 | 5.95 | 172060 | 10143.13 | 3.71% |
| 2025-06-23 | 5.71 | 5.90 | 0.14 | 2.43% | 5.65 | 5.95 | 217504 | 12680.75 | 4.69% |
| 2025-06-20 | 5.99 | 5.76 | -0.23 | -3.84% | 5.73 | 5.99 | 274458 | 15995.12 | 5.91% |
| 2025-06-19 | 6.38 | 5.99 | -0.34 | -5.37% | 5.95 | 6.40 | 433321 | 26283.24 | 9.34% |
| 2025-06-18 | 6.56 | 6.33 | -0.27 | -4.09% | 6.28 | 6.78 | 725593 | 46825.79 | 15.63% |
| 2025-06-17 | 5.96 | 6.60 | 0.60 | 10.00% | 5.95 | 6.60 | 837496 | 52615.14 | 18.04% |
| 2025-06-16 | 5.92 | 6.00 | 0.09 | 1.52% | 5.85 | 6.01 | 256952 | 15300.37 | 5.54% |
| 2025-06-13 | 6.24 | 5.91 | -0.25 | -4.06% | 5.89 | 6.30 | 488710 | 29666.85 | 10.53% |
| 2025-06-12 | 6.11 | 6.16 | -0.04 | -0.65% | 6.04 | 6.25 | 503988 | 30894.72 | 10.86% |
| 2025-06-11 | 6.45 | 6.20 | -0.37 | -5.63% | 6.16 | 6.58 | 683644 | 42844.32 | 14.73% |
| 2025-06-10 | 6.80 | 6.57 | -0.24 | -3.52% | 6.41 | 6.80 | 1104342 | 72506.92 | 23.79% |
| 2025-06-09 | 6.30 | 6.81 | 0.62 | 10.02% | 6.28 | 6.81 | 819172 | 54867.05 | 17.65% |
| 2025-06-06 | 5.64 | 6.19 | 0.56 | 9.95% | 5.62 | 6.19 | 748731 | 45856.14 | 16.13% |
| 2025-06-05 | 5.59 | 5.63 | 0.02 | 0.36% | 5.56 | 5.78 | 121821 | 6898.01 | 2.62% |
| 2025-06-04 | 5.62 | 5.61 | 0.01 | 0.18% | 5.53 | 5.63 | 85400 | 4770.24 | 1.84% |
| 2025-06-03 | 5.53 | 5.60 | 0.04 | 0.72% | 5.53 | 5.65 | 93172 | 5206.65 | 2.01% |
| 2025-05-30 | 5.65 | 5.56 | -0.11 | -1.94% | 5.55 | 5.68 | 149538 | 8349.00 | 3.22% |
| 2025-05-29 | 5.65 | 5.67 | -0.10 | -1.73% | 5.55 | 5.72 | 259667 | 14610.41 | 5.59% |
| 2025-05-28 | 5.95 | 5.77 | -0.24 | -3.99% | 5.63 | 5.95 | 417231 | 24063.87 | 8.99% |
| 2025-05-27 | 5.58 | 6.01 | 0.41 | 7.32% | 5.58 | 6.15 | 417293 | 24726.12 | 8.99% |
| 2025-05-26 | 5.60 | 5.60 | -0.02 | -0.36% | 5.58 | 5.66 | 52849 | 2966.40 | 1.14% |
| 2025-05-23 | 5.54 | 5.62 | 0.06 | 1.08% | 5.54 | 5.70 | 76464 | 4312.53 | 1.65% |
| 2025-05-22 | 5.62 | 5.56 | -0.09 | -1.59% | 5.54 | 5.69 | 69175 | 3870.48 | 1.49% |
| 2025-05-21 | 5.70 | 5.65 | -0.03 | -0.53% | 5.61 | 5.72 | 75455 | 4261.70 | 1.63% |
| 2025-05-20 | 5.71 | 5.68 | 0.02 | 0.35% | 5.62 | 5.74 | 96500 | 5484.96 | 2.08% |
| 2025-05-19 | 5.55 | 5.66 | 0.10 | 1.80% | 5.51 | 5.70 | 135651 | 7611.29 | 2.92% |
| 2025-05-16 | 5.49 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 79234 | 4379.59 | 1.71% |
| 2025-05-15 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.56 | 97111 | 5356.57 | 2.09% |
| 2025-05-14 | 5.44 | 5.51 | 0.04 | 0.73% | 5.41 | 5.54 | 103671 | 5686.64 | 2.23% |
| 2025-05-13 | 5.46 | 5.47 | 0.01 | 0.18% | 5.44 | 5.53 | 78662 | 4305.27 | 1.69% |
| 2025-05-12 | 5.48 | 5.46 | 0.01 | 0.18% | 5.38 | 5.49 | 81143 | 4406.41 | 1.75% |
| 2025-05-09 | 5.43 | 5.45 | 0.02 | 0.37% | 5.40 | 5.50 | 94615 | 5158.79 | 2.04% |
| 2025-05-08 | 5.56 | 5.43 | -0.08 | -1.45% | 5.42 | 5.57 | 113202 | 6174.39 | 2.44% |
| 2025-05-07 | 5.50 | 5.51 | 0.05 | 0.92% | 5.40 | 5.58 | 186049 | 10159.30 | 4.01% |
| 2025-05-06 | 5.26 | 5.46 | 0.20 | 3.80% | 5.26 | 5.47 | 154642 | 8297.74 | 3.33% |
| 2025-04-30 | 5.38 | 5.26 | -0.11 | -2.05% | 5.25 | 5.40 | 85098 | 4502.58 | 1.83% |
| 2025-04-29 | 5.32 | 5.37 | 0.04 | 0.75% | 5.30 | 5.48 | 94836 | 5108.92 | 2.04% |
| 2025-04-28 | 5.37 | 5.33 | -0.05 | -0.93% | 5.20 | 5.42 | 127124 | 6731.06 | 2.74% |
| 2025-04-25 | 5.49 | 5.38 | -0.12 | -2.18% | 5.37 | 5.51 | 164869 | 8918.48 | 3.55% |
| 2025-04-24 | 5.42 | 5.50 | 0.08 | 1.48% | 5.36 | 5.55 | 269053 | 14665.58 | 5.80% |
| 2025-04-23 | 5.38 | 5.42 | -0.02 | -0.37% | 5.38 | 5.60 | 346789 | 18953.73 | 7.47% |
| 2025-04-22 | 5.46 | 5.44 | -0.01 | -0.18% | 5.23 | 5.74 | 517894 | 28181.79 | 11.16% |
| 2025-04-21 | 4.93 | 5.45 | 0.50 | 10.10% | 4.89 | 5.45 | 243909 | 12887.04 | 5.26% |
| 2025-04-18 | 4.85 | 4.95 | 0.10 | 2.06% | 4.85 | 4.98 | 90488 | 4460.81 | 1.95% |
| 2025-04-17 | 4.75 | 4.85 | 0.06 | 1.25% | 4.74 | 4.90 | 44588 | 2159.36 | 0.96% |
| 2025-04-16 | 4.84 | 4.79 | -0.07 | -1.44% | 4.72 | 4.85 | 45652 | 2184.09 | 0.98% |
| 2025-04-15 | 4.84 | 4.86 | 0.02 | 0.41% | 4.79 | 4.87 | 48789 | 2353.50 | 1.05% |
| 2025-04-14 | 4.80 | 4.84 | 0.08 | 1.68% | 4.80 | 4.85 | 57365 | 2765.73 | 1.24% |
| 2025-04-11 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.83 | 49026 | 2347.00 | 1.06% |
| 2025-04-10 | 4.75 | 4.78 | 0.07 | 1.49% | 4.73 | 4.84 | 70592 | 3387.89 | 1.52% |
| 2025-04-09 | 4.68 | 4.71 | -0.04 | -0.84% | 4.45 | 4.75 | 90278 | 4169.33 | 1.95% |
| 2025-04-08 | 4.64 | 4.75 | 0.15 | 3.26% | 4.63 | 4.76 | 90199 | 4231.05 | 1.94% |
| 2025-04-07 | 4.95 | 4.60 | -0.51 | -9.98% | 4.60 | 4.96 | 148310 | 7036.08 | 3.20% |
| 2025-04-03 | 5.02 | 5.11 | 0.06 | 1.19% | 5.01 | 5.13 | 90580 | 4602.79 | 1.95% |
| 2025-04-02 | 5.02 | 5.05 | 0.00 | 0.00% | 5.02 | 5.08 | 55099 | 2783.56 | 1.19% |
| 2025-04-01 | 5.10 | 5.05 | 0.04 | 0.80% | 5.02 | 5.11 | 84094 | 4246.71 | 1.81% |
| 2025-03-31 | 5.17 | 5.01 | -0.16 | -3.09% | 5.00 | 5.19 | 145782 | 7356.89 | 3.14% |
| 2025-03-28 | 5.38 | 5.17 | -0.26 | -4.79% | 5.17 | 5.39 | 232265 | 12172.25 | 5.00% |
| 2025-03-27 | 5.53 | 5.43 | -0.10 | -1.81% | 5.36 | 5.59 | 299960 | 16313.67 | 6.46% |
| 2025-03-26 | 5.61 | 5.53 | -0.25 | -4.33% | 5.48 | 5.69 | 409006 | 22764.73 | 8.81% |
| 2025-03-25 | 5.86 | 5.78 | 0.04 | 0.70% | 5.45 | 5.99 | 678574 | 38908.92 | 14.62% |
| 2025-03-24 | 5.27 | 5.74 | 0.52 | 9.96% | 5.26 | 5.74 | 389592 | 21691.90 | 8.39% |
| 2025-03-21 | 5.21 | 5.22 | 0.06 | 1.16% | 5.19 | 5.44 | 196380 | 10400.86 | 4.23% |
| 2025-03-20 | 5.10 | 5.16 | 0.05 | 0.98% | 5.10 | 5.17 | 44854 | 2307.32 | 0.97% |
| 2025-03-19 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.16 | 32752 | 1674.56 | 0.71% |
| 2025-03-18 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.14 | 42205 | 2162.45 | 0.91% |
| 2025-03-17 | 5.10 | 5.11 | 0.01 | 0.20% | 5.09 | 5.15 | 39454 | 2016.25 | 0.85% |
| 2025-03-14 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 62236 | 3157.26 | 1.34% |
| 2025-03-13 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.04 | 40230 | 2014.29 | 0.87% |
| 2025-03-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.03 | 5.07 | 28171 | 1421.39 | 0.61% |
| 2025-03-11 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.07 | 24430 | 1230.08 | 0.53% |
| 2025-03-10 | 5.03 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 32559 | 1642.08 | 0.70% |
长青股份(002391)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。
