| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.30 | 6.36 | 0.06 | 0.95% | 6.25 | 6.36 | 81590 | 5149.06 | 1.76% |
| 2026-02-02 | 6.52 | 6.30 | -0.23 | -3.52% | 6.26 | 6.53 | 131838 | 8372.59 | 2.84% |
| 2026-01-30 | 6.36 | 6.53 | 0.11 | 1.71% | 6.34 | 6.53 | 142222 | 9159.45 | 3.06% |
| 2026-01-29 | 6.39 | 6.42 | 0.01 | 0.16% | 6.33 | 6.45 | 80444 | 5147.75 | 1.73% |
| 2026-01-28 | 6.40 | 6.41 | 0.01 | 0.16% | 6.36 | 6.45 | 93182 | 5973.01 | 2.01% |
| 2026-01-27 | 6.42 | 6.40 | -0.04 | -0.62% | 6.27 | 6.45 | 86712 | 5498.73 | 1.87% |
| 2026-01-26 | 6.43 | 6.44 | 0.01 | 0.16% | 6.36 | 6.45 | 80661 | 5165.98 | 1.74% |
| 2026-01-23 | 6.42 | 6.43 | 0.01 | 0.16% | 6.36 | 6.46 | 74711 | 4782.57 | 1.61% |
| 2026-01-22 | 6.29 | 6.42 | 0.13 | 2.07% | 6.26 | 6.43 | 90599 | 5764.09 | 1.95% |
| 2026-01-21 | 6.25 | 6.29 | 0.02 | 0.32% | 6.18 | 6.29 | 73338 | 4584.94 | 1.58% |
| 2026-01-20 | 6.25 | 6.27 | 0.05 | 0.80% | 6.21 | 6.27 | 82221 | 5137.96 | 1.77% |
| 2026-01-19 | 6.05 | 6.22 | 0.17 | 2.81% | 6.01 | 6.22 | 115426 | 7098.16 | 2.49% |
| 2026-01-16 | 6.10 | 6.05 | -0.02 | -0.33% | 5.98 | 6.10 | 67870 | 4089.44 | 1.46% |
| 2026-01-15 | 6.02 | 6.07 | 0.06 | 1.00% | 5.99 | 6.10 | 74132 | 4491.65 | 1.60% |
| 2026-01-14 | 6.08 | 6.01 | -0.07 | -1.15% | 5.94 | 6.11 | 107614 | 6499.99 | 2.32% |
| 2026-01-13 | 6.08 | 6.08 | 0.01 | 0.16% | 6.00 | 6.14 | 94370 | 5733.60 | 2.03% |
| 2026-01-12 | 6.09 | 6.07 | 0.03 | 0.50% | 6.01 | 6.09 | 68970 | 4173.46 | 1.49% |
| 2026-01-09 | 6.01 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 80089 | 4830.19 | 1.73% |
| 2026-01-08 | 6.00 | 6.03 | 0.02 | 0.33% | 5.97 | 6.04 | 58704 | 3526.04 | 1.26% |
| 2026-01-07 | 6.06 | 6.01 | -0.05 | -0.83% | 5.97 | 6.07 | 55604 | 3346.40 | 1.20% |
| 2026-01-06 | 6.03 | 6.06 | 0.06 | 1.00% | 6.00 | 6.09 | 73082 | 4421.05 | 1.57% |
| 2026-01-05 | 5.96 | 6.00 | 0.07 | 1.18% | 5.91 | 6.06 | 87340 | 5230.38 | 1.88% |
| 2025-12-31 | 5.95 | 5.93 | -0.02 | -0.34% | 5.85 | 5.95 | 48435 | 2854.69 | 1.04% |
| 2025-12-30 | 5.91 | 5.95 | 0.01 | 0.17% | 5.86 | 5.98 | 46310 | 2745.01 | 1.00% |
| 2025-12-29 | 5.97 | 5.94 | -0.01 | -0.17% | 5.89 | 5.99 | 39394 | 2336.10 | 0.85% |
| 2025-12-26 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.01 | 56750 | 3376.91 | 1.22% |
| 2025-12-25 | 5.95 | 6.00 | 0.06 | 1.01% | 5.91 | 6.00 | 48332 | 2885.71 | 1.04% |
| 2025-12-24 | 5.89 | 5.94 | 0.05 | 0.85% | 5.84 | 5.96 | 42132 | 2493.07 | 0.91% |
| 2025-12-23 | 5.86 | 5.89 | 0.01 | 0.17% | 5.82 | 5.90 | 42614 | 2497.30 | 0.92% |
| 2025-12-22 | 5.93 | 5.88 | -0.04 | -0.68% | 5.85 | 5.93 | 49579 | 2922.36 | 1.07% |
| 2025-12-19 | 5.80 | 5.92 | 0.12 | 2.07% | 5.77 | 5.92 | 73553 | 4321.07 | 1.58% |
| 2025-12-18 | 5.69 | 5.80 | 0.08 | 1.40% | 5.69 | 5.89 | 77823 | 4531.15 | 1.68% |
| 2025-12-17 | 5.65 | 5.72 | 0.06 | 1.06% | 5.57 | 5.72 | 77133 | 4347.75 | 1.66% |
| 2025-12-16 | 5.71 | 5.66 | -0.03 | -0.53% | 5.64 | 5.73 | 69577 | 3945.12 | 1.50% |
| 2025-12-15 | 5.63 | 5.69 | 0.04 | 0.71% | 5.61 | 5.73 | 39319 | 2236.19 | 0.85% |
| 2025-12-12 | 5.70 | 5.65 | -0.05 | -0.88% | 5.65 | 5.76 | 60587 | 3452.39 | 1.31% |
| 2025-12-11 | 5.83 | 5.70 | -0.13 | -2.23% | 5.70 | 5.83 | 58966 | 3386.66 | 1.27% |
| 2025-12-10 | 5.83 | 5.83 | 0.02 | 0.34% | 5.74 | 5.84 | 51790 | 2996.39 | 1.12% |
| 2025-12-09 | 5.94 | 5.81 | -0.13 | -2.19% | 5.80 | 5.95 | 94221 | 5500.94 | 2.03% |
| 2025-12-08 | 5.99 | 5.94 | -0.03 | -0.50% | 5.91 | 6.01 | 77819 | 4626.91 | 1.68% |
| 2025-12-05 | 5.88 | 5.97 | 0.09 | 1.53% | 5.85 | 5.99 | 67846 | 4027.68 | 1.46% |
| 2025-12-04 | 5.98 | 5.88 | -0.11 | -1.84% | 5.87 | 6.01 | 86498 | 5122.55 | 1.86% |
| 2025-12-03 | 6.02 | 5.99 | -0.05 | -0.83% | 5.97 | 6.06 | 64206 | 3859.48 | 1.38% |
| 2025-12-02 | 6.03 | 6.04 | -0.01 | -0.17% | 5.95 | 6.06 | 67735 | 4073.57 | 1.46% |
| 2025-12-01 | 6.10 | 6.05 | -0.03 | -0.49% | 6.03 | 6.16 | 74828 | 4552.51 | 1.61% |
| 2025-11-28 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.10 | 60307 | 3646.23 | 1.30% |
| 2025-11-27 | 5.98 | 6.03 | 0.04 | 0.67% | 5.98 | 6.08 | 74027 | 4470.56 | 1.59% |
| 2025-11-26 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.12 | 76984 | 4654.05 | 1.66% |
| 2025-11-25 | 6.05 | 6.07 | 0.04 | 0.66% | 5.96 | 6.12 | 105558 | 6390.60 | 2.27% |
| 2025-11-24 | 6.07 | 6.03 | 0.00 | 0.00% | 5.92 | 6.11 | 104261 | 6263.89 | 2.25% |
| 2025-11-21 | 6.33 | 6.03 | -0.37 | -5.78% | 6.03 | 6.42 | 204837 | 12581.03 | 4.41% |
| 2025-11-20 | 6.53 | 6.40 | -0.08 | -1.23% | 6.35 | 6.55 | 121922 | 7841.76 | 2.63% |
| 2025-11-19 | 6.56 | 6.48 | -0.08 | -1.22% | 6.41 | 6.61 | 168880 | 10946.16 | 3.64% |
| 2025-11-18 | 6.79 | 6.56 | -0.15 | -2.24% | 6.48 | 6.89 | 322968 | 21391.83 | 6.96% |
| 2025-11-17 | 6.70 | 6.71 | 0.01 | 0.15% | 6.62 | 6.77 | 149941 | 10025.44 | 3.23% |
| 2025-11-14 | 6.59 | 6.70 | 0.06 | 0.90% | 6.57 | 6.80 | 268011 | 17999.33 | 5.77% |
| 2025-11-13 | 6.58 | 6.64 | 0.10 | 1.53% | 6.51 | 6.68 | 217899 | 14442.71 | 4.69% |
| 2025-11-12 | 6.69 | 6.54 | -0.12 | -1.80% | 6.50 | 6.72 | 268787 | 17619.19 | 5.79% |
| 2025-11-11 | 6.67 | 6.66 | 0.01 | 0.15% | 6.55 | 6.72 | 280669 | 18658.09 | 6.05% |
| 2025-11-10 | 6.81 | 6.65 | -0.14 | -2.06% | 6.59 | 6.85 | 572501 | 38177.95 | 12.34% |
| 2025-11-07 | 6.50 | 6.79 | 0.29 | 4.46% | 6.45 | 7.15 | 869268 | 59749.94 | 18.73% |
| 2025-11-06 | 6.21 | 6.50 | 0.31 | 5.01% | 6.17 | 6.80 | 570559 | 36866.50 | 12.29% |
| 2025-11-05 | 6.23 | 6.19 | -0.03 | -0.48% | 6.14 | 6.24 | 195412 | 12107.78 | 4.21% |
| 2025-11-04 | 6.42 | 6.22 | -0.10 | -1.58% | 6.18 | 6.45 | 309407 | 19352.14 | 6.67% |
| 2025-11-03 | 6.20 | 6.32 | 0.28 | 4.64% | 6.11 | 6.41 | 509071 | 31953.30 | 10.97% |
| 2025-10-31 | 6.02 | 6.04 | -0.03 | -0.49% | 5.95 | 6.11 | 281239 | 17000.46 | 6.06% |
| 2025-10-30 | 6.30 | 6.07 | -0.44 | -6.76% | 6.06 | 6.37 | 614590 | 37651.69 | 13.24% |
| 2025-10-29 | 5.90 | 6.51 | 0.59 | 9.97% | 5.81 | 6.51 | 518318 | 32954.81 | 11.17% |
| 2025-10-28 | 5.91 | 5.92 | 0.01 | 0.17% | 5.85 | 5.96 | 80046 | 4741.20 | 1.72% |
| 2025-10-27 | 6.07 | 5.91 | -0.20 | -3.27% | 5.89 | 6.10 | 148332 | 8823.32 | 3.20% |
| 2025-10-24 | 6.20 | 6.11 | -0.09 | -1.45% | 6.11 | 6.21 | 52175 | 3203.62 | 1.12% |
| 2025-10-23 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 52288 | 3217.10 | 1.13% |
| 2025-10-22 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.22 | 58140 | 3591.60 | 1.25% |
| 2025-10-21 | 6.07 | 6.15 | 0.07 | 1.15% | 6.06 | 6.16 | 61085 | 3740.60 | 1.32% |
| 2025-10-20 | 6.05 | 6.08 | 0.06 | 1.00% | 6.02 | 6.09 | 48981 | 2967.78 | 1.06% |
| 2025-10-17 | 6.07 | 6.02 | -0.04 | -0.66% | 6.00 | 6.13 | 57064 | 3457.67 | 1.23% |
| 2025-10-16 | 6.13 | 6.06 | -0.07 | -1.14% | 6.04 | 6.15 | 54688 | 3325.94 | 1.18% |
| 2025-10-15 | 6.10 | 6.13 | 0.02 | 0.33% | 6.07 | 6.17 | 61242 | 3759.79 | 1.32% |
| 2025-10-14 | 6.16 | 6.11 | -0.02 | -0.33% | 6.08 | 6.18 | 78149 | 4785.77 | 1.68% |
| 2025-10-13 | 6.02 | 6.13 | 0.02 | 0.33% | 5.95 | 6.15 | 87541 | 5311.18 | 1.89% |
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。
