| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.97 | 6.11 | 0.13 | 2.17% | 5.94 | 6.14 | 91258 | 5549.09 | 1.97% |
| 2025-10-09 | 5.95 | 5.98 | 0.04 | 0.67% | 5.89 | 5.99 | 84183 | 4999.70 | 1.81% |
| 2025-09-30 | 5.95 | 5.94 | -0.02 | -0.34% | 5.93 | 6.01 | 57402 | 3428.37 | 1.24% |
| 2025-09-29 | 5.88 | 5.96 | 0.08 | 1.36% | 5.75 | 5.97 | 72026 | 4247.72 | 1.55% |
| 2025-09-26 | 5.80 | 5.88 | 0.08 | 1.38% | 5.75 | 5.92 | 78731 | 4620.68 | 1.70% |
| 2025-09-25 | 5.88 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 52658 | 3070.58 | 1.13% |
| 2025-09-24 | 5.74 | 5.88 | 0.10 | 1.73% | 5.72 | 5.89 | 71663 | 4191.32 | 1.54% |
| 2025-09-23 | 5.82 | 5.78 | -0.05 | -0.86% | 5.66 | 5.83 | 94282 | 5418.32 | 2.03% |
| 2025-09-22 | 6.03 | 5.83 | -0.27 | -4.43% | 5.79 | 6.03 | 191213 | 11185.12 | 4.12% |
| 2025-09-19 | 6.03 | 6.10 | 0.07 | 1.16% | 5.91 | 6.11 | 120424 | 7227.37 | 2.59% |
| 2025-09-18 | 6.17 | 6.03 | -0.14 | -2.27% | 5.98 | 6.19 | 90682 | 5529.82 | 1.95% |
| 2025-09-17 | 6.22 | 6.17 | -0.06 | -0.96% | 6.16 | 6.22 | 57976 | 3583.46 | 1.25% |
| 2025-09-16 | 6.20 | 6.23 | 0.05 | 0.81% | 6.15 | 6.27 | 59501 | 3690.37 | 1.28% |
| 2025-09-15 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.25 | 59649 | 3685.34 | 1.29% |
| 2025-09-12 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.30 | 64553 | 4026.35 | 1.39% |
| 2025-09-11 | 6.20 | 6.27 | 0.04 | 0.64% | 6.15 | 6.29 | 77906 | 4846.56 | 1.68% |
| 2025-09-10 | 6.28 | 6.23 | -0.07 | -1.11% | 6.16 | 6.33 | 63190 | 3940.88 | 1.36% |
| 2025-09-09 | 6.32 | 6.30 | -0.02 | -0.32% | 6.27 | 6.40 | 100461 | 6349.38 | 2.16% |
| 2025-09-08 | 6.14 | 6.32 | 0.16 | 2.60% | 6.14 | 6.33 | 119901 | 7521.30 | 2.58% |
| 2025-09-05 | 6.07 | 6.16 | 0.11 | 1.82% | 6.00 | 6.17 | 70422 | 4294.10 | 1.52% |
| 2025-09-04 | 6.04 | 6.05 | 0.05 | 0.83% | 5.99 | 6.13 | 93164 | 5655.59 | 2.01% |
| 2025-09-03 | 6.15 | 6.00 | -0.15 | -2.44% | 5.98 | 6.19 | 86102 | 5222.21 | 1.86% |
| 2025-09-02 | 6.24 | 6.15 | -0.08 | -1.28% | 6.06 | 6.25 | 107104 | 6566.40 | 2.31% |
| 2025-09-01 | 6.22 | 6.23 | 0.02 | 0.32% | 6.13 | 6.32 | 101871 | 6353.89 | 2.19% |
| 2025-08-29 | 6.21 | 6.21 | 0.00 | 0.00% | 6.17 | 6.26 | 76054 | 4722.49 | 1.64% |
| 2025-08-28 | 6.19 | 6.21 | 0.02 | 0.32% | 6.02 | 6.29 | 134972 | 8318.93 | 2.91% |
| 2025-08-27 | 6.43 | 6.19 | -0.21 | -3.28% | 6.18 | 6.44 | 133185 | 8423.29 | 2.87% |
| 2025-08-26 | 6.32 | 6.40 | 0.09 | 1.43% | 6.28 | 6.45 | 129593 | 8287.23 | 2.79% |
| 2025-08-25 | 6.31 | 6.31 | 0.00 | 0.00% | 6.25 | 6.34 | 117125 | 7381.54 | 2.52% |
| 2025-08-22 | 6.38 | 6.31 | -0.05 | -0.79% | 6.25 | 6.39 | 128142 | 8064.69 | 2.76% |
| 2025-08-21 | 6.32 | 6.36 | 0.06 | 0.95% | 6.29 | 6.40 | 147257 | 9372.39 | 3.17% |
| 2025-08-20 | 6.22 | 6.30 | 0.05 | 0.80% | 6.22 | 6.30 | 127309 | 7990.38 | 2.74% |
| 2025-08-19 | 6.26 | 6.25 | 0.02 | 0.32% | 6.19 | 6.26 | 95678 | 5962.73 | 2.06% |
| 2025-08-18 | 6.29 | 6.23 | -0.02 | -0.32% | 6.20 | 6.29 | 112156 | 6994.67 | 2.42% |
| 2025-08-15 | 6.18 | 6.25 | 0.07 | 1.13% | 6.16 | 6.25 | 82383 | 5123.77 | 1.78% |
| 2025-08-14 | 6.29 | 6.18 | -0.11 | -1.75% | 6.18 | 6.33 | 102763 | 6422.00 | 2.21% |
| 2025-08-13 | 6.38 | 6.29 | -0.06 | -0.94% | 6.25 | 6.38 | 115290 | 7247.88 | 2.48% |
| 2025-08-12 | 6.46 | 6.35 | -0.08 | -1.24% | 6.33 | 6.48 | 138612 | 8835.68 | 2.99% |
| 2025-08-11 | 6.41 | 6.43 | 0.04 | 0.63% | 6.38 | 6.49 | 186141 | 11929.49 | 4.01% |
| 2025-08-08 | 6.39 | 6.39 | 0.01 | 0.16% | 6.32 | 6.41 | 90905 | 5788.40 | 1.96% |
| 2025-08-07 | 6.42 | 6.38 | 0.00 | 0.00% | 6.30 | 6.42 | 83644 | 5314.15 | 1.80% |
| 2025-08-06 | 6.36 | 6.38 | 0.03 | 0.47% | 6.34 | 6.43 | 106784 | 6813.88 | 2.30% |
| 2025-08-05 | 6.34 | 6.35 | 0.01 | 0.16% | 6.27 | 6.38 | 101253 | 6397.94 | 2.18% |
| 2025-08-04 | 6.27 | 6.34 | 0.05 | 0.79% | 6.22 | 6.36 | 126516 | 7970.48 | 2.73% |
| 2025-08-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.25 | 6.38 | 117593 | 7426.55 | 2.53% |
| 2025-07-31 | 6.38 | 6.29 | -0.11 | -1.72% | 6.24 | 6.43 | 164985 | 10414.39 | 3.55% |
| 2025-07-30 | 6.66 | 6.40 | -0.17 | -2.59% | 6.35 | 6.67 | 283275 | 18286.93 | 6.10% |
| 2025-07-29 | 6.66 | 6.57 | -0.18 | -2.67% | 6.48 | 6.76 | 388028 | 25543.90 | 8.36% |
| 2025-07-28 | 6.61 | 6.75 | 0.08 | 1.20% | 6.61 | 6.99 | 637189 | 43396.17 | 13.73% |
| 2025-07-25 | 6.61 | 6.67 | 0.27 | 4.22% | 6.55 | 7.04 | 819579 | 56110.89 | 17.66% |
| 2025-07-24 | 6.42 | 6.40 | 0.16 | 2.56% | 6.27 | 6.50 | 247253 | 15693.48 | 5.33% |
| 2025-07-23 | 6.27 | 6.24 | -0.02 | -0.32% | 6.20 | 6.35 | 214758 | 13453.89 | 4.63% |
| 2025-07-22 | 6.35 | 6.26 | -0.09 | -1.42% | 6.23 | 6.52 | 275527 | 17433.83 | 5.94% |
| 2025-07-21 | 6.07 | 6.35 | 0.32 | 5.31% | 6.04 | 6.36 | 281894 | 17507.40 | 6.07% |
| 2025-07-18 | 5.97 | 6.03 | 0.10 | 1.69% | 5.95 | 6.04 | 140447 | 8419.19 | 3.03% |
| 2025-07-17 | 5.94 | 5.93 | 0.03 | 0.51% | 5.90 | 5.98 | 81888 | 4865.02 | 1.76% |
| 2025-07-16 | 5.87 | 5.90 | 0.03 | 0.51% | 5.83 | 5.92 | 95623 | 5618.60 | 2.06% |
| 2025-07-15 | 6.00 | 5.87 | -0.11 | -1.84% | 5.84 | 6.02 | 117158 | 6902.52 | 2.52% |
| 2025-07-14 | 5.92 | 5.98 | 0.06 | 1.01% | 5.89 | 5.99 | 131126 | 7800.32 | 2.83% |
| 2025-07-11 | 5.98 | 5.92 | 0.02 | 0.34% | 5.91 | 6.05 | 211244 | 12566.59 | 4.55% |
| 2025-07-10 | 5.88 | 5.90 | 0.05 | 0.85% | 5.85 | 5.93 | 111986 | 6597.31 | 2.41% |
| 2025-07-09 | 5.86 | 5.85 | -0.03 | -0.51% | 5.82 | 5.90 | 90359 | 5296.35 | 1.95% |
| 2025-07-08 | 5.85 | 5.88 | 0.02 | 0.34% | 5.83 | 5.89 | 100686 | 5904.47 | 2.17% |
| 2025-07-07 | 5.75 | 5.86 | 0.11 | 1.91% | 5.74 | 5.88 | 124130 | 7251.28 | 2.67% |
| 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% |
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。
