| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.15 | 6.09 | -0.07 | -1.14% | 6.06 | 6.16 | 75301 | 4589.81 | 1.60% |
| 2025-06-17 | 6.17 | 6.16 | 0.01 | 0.16% | 6.10 | 6.24 | 104248 | 6434.61 | 2.22% |
| 2025-06-16 | 6.08 | 6.15 | 0.07 | 1.15% | 6.07 | 6.24 | 99241 | 6103.26 | 2.11% |
| 2025-06-13 | 6.14 | 6.08 | -0.08 | -1.30% | 6.07 | 6.22 | 78087 | 4781.77 | 1.66% |
| 2025-06-12 | 6.20 | 6.16 | -0.04 | -0.65% | 6.10 | 6.21 | 85678 | 5265.38 | 1.82% |
| 2025-06-11 | 6.24 | 6.20 | -0.04 | -0.64% | 6.16 | 6.27 | 82901 | 5146.96 | 1.76% |
| 2025-06-10 | 6.25 | 6.24 | -0.01 | -0.16% | 6.12 | 6.30 | 123747 | 7692.84 | 2.63% |
| 2025-06-09 | 6.17 | 6.25 | 0.05 | 0.81% | 6.16 | 6.30 | 112715 | 7020.95 | 2.40% |
| 2025-06-06 | 6.17 | 6.20 | 0.02 | 0.32% | 6.11 | 6.23 | 99299 | 6132.36 | 2.11% |
| 2025-06-05 | 6.22 | 6.18 | 0.01 | 0.16% | 6.13 | 6.29 | 137665 | 8524.74 | 2.93% |
| 2025-06-04 | 6.25 | 6.17 | -0.05 | -0.80% | 6.15 | 6.28 | 143084 | 8841.20 | 3.04% |
| 2025-06-03 | 6.16 | 6.22 | -0.10 | -1.58% | 6.07 | 6.27 | 241060 | 14859.25 | 5.13% |
| 2025-05-30 | 6.38 | 6.32 | -0.03 | -0.47% | 6.20 | 6.73 | 398973 | 25604.76 | 8.48% |
| 2025-05-29 | 6.31 | 6.35 | 0.02 | 0.32% | 6.22 | 6.42 | 302569 | 19178.14 | 6.43% |
| 2025-05-28 | 6.30 | 6.33 | 0.10 | 1.61% | 6.20 | 6.38 | 394594 | 24849.17 | 8.39% |
| 2025-05-27 | 6.20 | 6.23 | -0.05 | -0.80% | 6.13 | 6.38 | 516861 | 32198.25 | 10.99% |
| 2025-05-26 | 5.70 | 6.28 | 0.57 | 9.98% | 5.69 | 6.28 | 381267 | 23503.09 | 8.11% |
| 2025-05-23 | 5.79 | 5.71 | -0.09 | -1.55% | 5.70 | 5.86 | 105676 | 6103.45 | 2.25% |
| 2025-05-22 | 5.93 | 5.80 | -0.13 | -2.19% | 5.79 | 6.10 | 174224 | 10306.67 | 3.70% |
| 2025-05-21 | 5.85 | 5.93 | 0.08 | 1.37% | 5.83 | 5.96 | 102713 | 6065.13 | 2.18% |
| 2025-05-20 | 5.85 | 5.85 | 0.01 | 0.17% | 5.80 | 5.87 | 61022 | 3559.49 | 1.30% |
| 2025-05-19 | 5.80 | 5.84 | 0.04 | 0.69% | 5.77 | 5.89 | 86421 | 5044.14 | 1.84% |
| 2025-05-16 | 5.75 | 5.80 | 0.04 | 0.69% | 5.74 | 5.85 | 55537 | 3216.29 | 1.18% |
| 2025-05-15 | 5.81 | 5.76 | -0.06 | -1.03% | 5.74 | 5.83 | 68079 | 3932.92 | 1.45% |
| 2025-05-14 | 5.86 | 5.82 | -0.05 | -0.85% | 5.79 | 5.92 | 95902 | 5606.15 | 2.04% |
| 2025-05-13 | 5.90 | 5.87 | 0.01 | 0.17% | 5.82 | 5.93 | 89888 | 5276.04 | 1.91% |
| 2025-05-12 | 5.99 | 5.86 | -0.09 | -1.51% | 5.80 | 6.00 | 155730 | 9113.59 | 3.31% |
| 2025-05-09 | 5.81 | 5.95 | 0.11 | 1.88% | 5.75 | 5.97 | 136456 | 8031.03 | 2.90% |
| 2025-05-08 | 5.82 | 5.84 | 0.02 | 0.34% | 5.78 | 5.95 | 101057 | 5921.45 | 2.15% |
| 2025-05-07 | 5.94 | 5.82 | -0.07 | -1.19% | 5.80 | 5.97 | 120811 | 7092.67 | 2.57% |
| 2025-05-06 | 5.67 | 5.89 | 0.22 | 3.88% | 5.67 | 5.91 | 120627 | 7006.82 | 2.56% |
| 2025-04-30 | 5.74 | 5.67 | 0.04 | 0.71% | 5.64 | 5.78 | 79554 | 4528.31 | 1.69% |
| 2025-04-29 | 5.67 | 5.63 | -0.11 | -1.92% | 5.58 | 5.72 | 91682 | 5184.38 | 1.95% |
| 2025-04-28 | 5.82 | 5.74 | -0.12 | -2.05% | 5.67 | 5.90 | 114699 | 6582.85 | 2.44% |
| 2025-04-25 | 5.71 | 5.86 | 0.14 | 2.45% | 5.71 | 5.90 | 117573 | 6863.05 | 2.50% |
| 2025-04-24 | 5.69 | 5.72 | 0.03 | 0.53% | 5.67 | 5.83 | 117165 | 6746.60 | 2.49% |
| 2025-04-23 | 5.72 | 5.69 | -0.07 | -1.22% | 5.68 | 5.78 | 86992 | 4970.90 | 1.85% |
| 2025-04-22 | 5.93 | 5.76 | 0.11 | 1.95% | 5.70 | 5.99 | 183237 | 10640.65 | 3.90% |
| 2025-04-21 | 5.50 | 5.65 | 0.25 | 4.63% | 5.38 | 5.67 | 151395 | 8422.38 | 3.22% |
| 2025-04-18 | 5.41 | 5.40 | -0.04 | -0.74% | 5.32 | 5.42 | 62868 | 3374.55 | 1.34% |
| 2025-04-17 | 5.38 | 5.44 | 0.10 | 1.87% | 5.31 | 5.49 | 88685 | 4801.95 | 1.89% |
| 2025-04-16 | 5.50 | 5.34 | -0.19 | -3.44% | 5.30 | 5.58 | 108444 | 5843.99 | 2.31% |
| 2025-04-15 | 5.45 | 5.53 | 0.08 | 1.47% | 5.42 | 5.55 | 75022 | 4124.48 | 1.60% |
| 2025-04-14 | 5.34 | 5.45 | 0.17 | 3.22% | 5.33 | 5.55 | 100185 | 5468.09 | 2.13% |
| 2025-04-11 | 5.24 | 5.28 | -0.05 | -0.94% | 5.24 | 5.38 | 75017 | 3978.14 | 1.60% |
| 2025-04-10 | 5.24 | 5.33 | 0.16 | 3.09% | 5.24 | 5.42 | 114491 | 6132.27 | 2.43% |
| 2025-04-09 | 5.09 | 5.17 | -0.01 | -0.19% | 4.75 | 5.21 | 140640 | 7040.23 | 2.99% |
| 2025-04-08 | 5.11 | 5.18 | -0.19 | -3.54% | 5.05 | 5.30 | 162277 | 8394.61 | 3.45% |
| 2025-04-07 | 5.45 | 5.37 | -0.60 | -10.05% | 5.37 | 5.70 | 105770 | 5753.16 | 2.25% |
| 2025-04-03 | 5.96 | 5.97 | 0.00 | 0.00% | 5.90 | 6.12 | 155085 | 9336.40 | 3.30% |
| 2025-04-02 | 5.92 | 5.97 | 0.03 | 0.51% | 5.82 | 5.99 | 87684 | 5185.82 | 1.86% |
| 2025-04-01 | 5.73 | 5.94 | 0.20 | 3.48% | 5.73 | 5.99 | 120702 | 7122.99 | 2.57% |
| 2025-03-31 | 5.72 | 5.74 | -0.04 | -0.69% | 5.57 | 5.78 | 103597 | 5887.51 | 2.20% |
| 2025-03-28 | 5.85 | 5.78 | -0.08 | -1.37% | 5.71 | 5.88 | 117778 | 6803.77 | 2.50% |
| 2025-03-27 | 5.93 | 5.86 | -0.11 | -1.84% | 5.80 | 5.98 | 102542 | 6012.38 | 2.18% |
| 2025-03-26 | 5.95 | 5.97 | 0.03 | 0.51% | 5.88 | 5.99 | 112253 | 6675.56 | 2.39% |
| 2025-03-25 | 5.94 | 5.94 | -0.02 | -0.34% | 5.88 | 6.04 | 102739 | 6107.73 | 2.18% |
| 2025-03-24 | 5.99 | 5.96 | -0.07 | -1.16% | 5.81 | 6.08 | 142802 | 8504.49 | 3.04% |
| 2025-03-21 | 6.03 | 6.03 | -0.04 | -0.66% | 5.99 | 6.15 | 141857 | 8595.66 | 3.02% |
| 2025-03-20 | 6.02 | 6.07 | 0.02 | 0.33% | 5.97 | 6.32 | 240164 | 14779.18 | 5.11% |
| 2025-03-19 | 5.91 | 6.05 | 0.10 | 1.68% | 5.82 | 6.11 | 168152 | 10138.37 | 3.58% |
| 2025-03-18 | 5.97 | 5.95 | -0.02 | -0.34% | 5.87 | 6.02 | 112649 | 6671.22 | 2.40% |
| 2025-03-17 | 5.88 | 5.97 | 0.11 | 1.88% | 5.82 | 6.03 | 181029 | 10748.91 | 3.85% |
| 2025-03-14 | 5.84 | 5.86 | -0.01 | -0.17% | 5.78 | 5.90 | 108558 | 6352.74 | 2.31% |
| 2025-03-13 | 5.91 | 5.87 | -0.02 | -0.34% | 5.77 | 5.91 | 117680 | 6856.50 | 2.50% |
| 2025-03-12 | 5.91 | 5.89 | -0.02 | -0.34% | 5.83 | 5.94 | 111739 | 6571.49 | 2.38% |
| 2025-03-11 | 5.97 | 5.91 | -0.14 | -2.31% | 5.82 | 6.00 | 153983 | 9071.00 | 3.27% |
| 2025-03-10 | 6.01 | 6.05 | 0.05 | 0.83% | 5.93 | 6.08 | 141172 | 8476.90 | 3.00% |
| 2025-03-07 | 5.93 | 6.00 | 0.07 | 1.18% | 5.93 | 6.12 | 194631 | 11691.78 | 4.14% |
| 2025-03-06 | 5.83 | 5.93 | 0.12 | 2.07% | 5.76 | 6.03 | 218980 | 12955.14 | 4.66% |
| 2025-03-05 | 5.80 | 5.81 | -0.03 | -0.51% | 5.74 | 5.93 | 194923 | 11321.05 | 4.15% |
| 2025-03-04 | 5.79 | 5.84 | -0.04 | -0.68% | 5.76 | 5.97 | 293132 | 17120.42 | 6.23% |
| 2025-03-03 | 6.77 | 5.88 | -0.43 | -6.81% | 5.78 | 6.77 | 601794 | 37301.76 | 12.80% |
| 2025-02-28 | 6.31 | 6.31 | 0.57 | 9.93% | 6.31 | 6.31 | 124101 | 7830.77 | 2.64% |
| 2025-02-27 | 5.82 | 5.74 | -0.01 | -0.17% | 5.69 | 5.96 | 490385 | 28386.38 | 10.43% |
| 2025-02-26 | 5.22 | 5.75 | 0.52 | 9.94% | 5.22 | 5.75 | 364000 | 20332.70 | 7.74% |
| 2025-02-25 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.32 | 154805 | 8131.78 | 3.29% |
| 2025-02-24 | 5.26 | 5.29 | 0.03 | 0.57% | 5.20 | 5.38 | 192945 | 10183.72 | 4.10% |
| 2025-02-21 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.32 | 154201 | 8089.17 | 3.28% |
| 2025-02-20 | 5.34 | 5.27 | -0.09 | -1.68% | 5.15 | 5.35 | 232891 | 12172.27 | 4.95% |
长青集团(002616)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。
