| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.78 | 5.86 | 0.06 | 1.03% | 5.77 | 5.90 | 108552 | 6354.84 | 1.85% |
| 2026-02-05 | 5.89 | 5.80 | -0.10 | -1.69% | 5.78 | 5.89 | 114619 | 6677.81 | 1.95% |
| 2026-02-04 | 5.85 | 5.90 | 0.05 | 0.85% | 5.80 | 5.94 | 137058 | 8078.41 | 2.33% |
| 2026-02-03 | 5.77 | 5.85 | 0.14 | 2.45% | 5.73 | 5.85 | 144437 | 8363.11 | 2.46% |
| 2026-02-02 | 5.80 | 5.71 | -0.09 | -1.55% | 5.70 | 5.88 | 186768 | 10839.89 | 3.18% |
| 2026-01-30 | 5.70 | 5.80 | 0.10 | 1.75% | 5.66 | 5.81 | 165586 | 9517.13 | 2.82% |
| 2026-01-29 | 5.65 | 5.70 | 0.01 | 0.18% | 5.64 | 5.75 | 132589 | 7555.62 | 2.26% |
| 2026-01-28 | 5.61 | 5.69 | 0.06 | 1.07% | 5.58 | 5.71 | 153826 | 8702.80 | 2.62% |
| 2026-01-27 | 5.70 | 5.63 | -0.10 | -1.75% | 5.50 | 5.70 | 175167 | 9768.65 | 2.98% |
| 2026-01-26 | 5.79 | 5.73 | -0.05 | -0.87% | 5.67 | 5.80 | 129869 | 7438.26 | 2.21% |
| 2026-01-23 | 5.80 | 5.78 | -0.01 | -0.17% | 5.73 | 5.80 | 113637 | 6559.46 | 1.93% |
| 2026-01-22 | 5.72 | 5.79 | 0.07 | 1.22% | 5.68 | 5.80 | 135664 | 7815.21 | 2.31% |
| 2026-01-21 | 5.67 | 5.72 | 0.03 | 0.53% | 5.60 | 5.72 | 118517 | 6726.53 | 2.02% |
| 2026-01-20 | 5.66 | 5.69 | 0.05 | 0.89% | 5.61 | 5.72 | 177582 | 10092.73 | 3.02% |
| 2026-01-19 | 5.49 | 5.64 | 0.15 | 2.73% | 5.45 | 5.64 | 212295 | 11853.96 | 3.61% |
| 2026-01-16 | 5.51 | 5.49 | 0.00 | 0.00% | 5.48 | 5.60 | 217855 | 12045.15 | 3.71% |
| 2026-01-15 | 5.48 | 5.49 | -0.02 | -0.36% | 5.47 | 5.52 | 90348 | 4958.88 | 1.54% |
| 2026-01-14 | 5.51 | 5.51 | 0.00 | 0.00% | 5.46 | 5.56 | 174559 | 9625.04 | 2.97% |
| 2026-01-13 | 5.68 | 5.51 | -0.15 | -2.65% | 5.49 | 5.71 | 266441 | 14768.02 | 4.54% |
| 2026-01-12 | 5.62 | 5.66 | 0.02 | 0.35% | 5.62 | 5.70 | 127079 | 7179.03 | 2.16% |
| 2026-01-09 | 5.65 | 5.64 | 0.00 | 0.00% | 5.58 | 5.70 | 111607 | 6290.79 | 1.90% |
| 2026-01-08 | 5.62 | 5.64 | 0.03 | 0.53% | 5.59 | 5.65 | 78047 | 4385.72 | 1.33% |
| 2026-01-07 | 5.60 | 5.61 | 0.01 | 0.18% | 5.59 | 5.68 | 118713 | 6666.95 | 2.02% |
| 2026-01-06 | 5.53 | 5.60 | 0.08 | 1.45% | 5.53 | 5.60 | 108732 | 6065.44 | 1.85% |
| 2026-01-05 | 5.51 | 5.52 | 0.06 | 1.10% | 5.48 | 5.56 | 113013 | 6227.74 | 1.92% |
| 2025-12-31 | 5.47 | 5.46 | -0.02 | -0.36% | 5.41 | 5.49 | 82660 | 4499.27 | 1.41% |
| 2025-12-30 | 5.45 | 5.48 | 0.02 | 0.37% | 5.44 | 5.52 | 78656 | 4310.39 | 1.34% |
| 2025-12-29 | 5.52 | 5.46 | -0.07 | -1.27% | 5.44 | 5.53 | 85513 | 4683.88 | 1.46% |
| 2025-12-26 | 5.52 | 5.53 | 0.01 | 0.18% | 5.49 | 5.58 | 89399 | 4947.71 | 1.52% |
| 2025-12-25 | 5.51 | 5.52 | 0.00 | 0.00% | 5.44 | 5.54 | 83443 | 4579.24 | 1.42% |
| 2025-12-24 | 5.45 | 5.52 | 0.07 | 1.28% | 5.42 | 5.52 | 58354 | 3202.99 | 0.99% |
| 2025-12-23 | 5.51 | 5.45 | -0.06 | -1.09% | 5.42 | 5.53 | 99111 | 5409.65 | 1.69% |
| 2025-12-22 | 5.56 | 5.51 | -0.05 | -0.90% | 5.50 | 5.61 | 95759 | 5299.46 | 1.63% |
| 2025-12-19 | 5.47 | 5.56 | 0.10 | 1.83% | 5.45 | 5.59 | 86093 | 4766.29 | 1.47% |
| 2025-12-18 | 5.43 | 5.46 | 0.01 | 0.18% | 5.40 | 5.52 | 90701 | 4963.77 | 1.54% |
| 2025-12-17 | 5.48 | 5.45 | -0.03 | -0.55% | 5.32 | 5.50 | 127834 | 6904.89 | 2.18% |
| 2025-12-16 | 5.57 | 5.48 | -0.09 | -1.62% | 5.43 | 5.57 | 131169 | 7214.91 | 2.23% |
| 2025-12-15 | 5.52 | 5.57 | 0.02 | 0.36% | 5.51 | 5.64 | 104332 | 5828.35 | 1.78% |
| 2025-12-12 | 5.60 | 5.55 | -0.02 | -0.36% | 5.54 | 5.64 | 77142 | 4312.68 | 1.31% |
| 2025-12-11 | 5.67 | 5.57 | -0.09 | -1.59% | 5.57 | 5.67 | 67784 | 3803.12 | 1.15% |
| 2025-12-10 | 5.73 | 5.66 | -0.07 | -1.22% | 5.58 | 5.75 | 118429 | 6684.80 | 2.02% |
| 2025-12-09 | 5.80 | 5.73 | -0.08 | -1.38% | 5.73 | 5.84 | 70614 | 4080.81 | 1.20% |
| 2025-12-08 | 5.79 | 5.81 | 0.02 | 0.35% | 5.74 | 5.86 | 90913 | 5271.34 | 1.55% |
| 2025-12-05 | 5.78 | 5.79 | -0.02 | -0.34% | 5.68 | 5.81 | 95235 | 5471.79 | 1.62% |
| 2025-12-04 | 5.96 | 5.81 | -0.16 | -2.68% | 5.79 | 5.97 | 129193 | 7557.92 | 2.20% |
| 2025-12-03 | 5.97 | 5.97 | 0.02 | 0.34% | 5.94 | 6.01 | 90327 | 5389.98 | 1.54% |
| 2025-12-02 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 6.01 | 87930 | 5233.85 | 1.50% |
| 2025-12-01 | 6.06 | 6.00 | 0.01 | 0.17% | 5.93 | 6.09 | 152619 | 9157.93 | 2.60% |
| 2025-11-28 | 5.94 | 5.99 | 0.06 | 1.01% | 5.91 | 6.16 | 182057 | 10936.68 | 3.10% |
| 2025-11-27 | 5.96 | 5.93 | -0.04 | -0.67% | 5.92 | 6.03 | 118569 | 7063.49 | 2.02% |
| 2025-11-26 | 5.99 | 5.97 | -0.02 | -0.33% | 5.93 | 6.06 | 87322 | 5227.29 | 1.49% |
| 2025-11-25 | 6.03 | 5.99 | 0.01 | 0.17% | 5.96 | 6.10 | 99933 | 6020.53 | 1.70% |
| 2025-11-24 | 6.02 | 5.98 | 0.01 | 0.17% | 5.91 | 6.05 | 113314 | 6779.18 | 1.93% |
| 2025-11-21 | 6.15 | 5.97 | -0.22 | -3.55% | 5.97 | 6.24 | 145310 | 8817.12 | 2.47% |
| 2025-11-20 | 6.28 | 6.19 | -0.07 | -1.12% | 6.17 | 6.31 | 103465 | 6452.94 | 1.76% |
| 2025-11-19 | 6.25 | 6.26 | -0.03 | -0.48% | 6.21 | 6.37 | 115842 | 7255.51 | 1.97% |
| 2025-11-18 | 6.32 | 6.29 | -0.07 | -1.10% | 6.19 | 6.38 | 121086 | 7602.59 | 2.06% |
| 2025-11-17 | 6.29 | 6.36 | 0.04 | 0.63% | 6.19 | 6.38 | 125558 | 7886.73 | 2.14% |
| 2025-11-14 | 6.38 | 6.32 | -0.07 | -1.10% | 6.32 | 6.42 | 94525 | 6017.17 | 1.61% |
| 2025-11-13 | 6.38 | 6.39 | 0.01 | 0.16% | 6.33 | 6.41 | 103762 | 6607.38 | 1.77% |
| 2025-11-12 | 6.43 | 6.38 | -0.04 | -0.62% | 6.31 | 6.45 | 115656 | 7352.43 | 1.97% |
| 2025-11-11 | 6.50 | 6.42 | -0.05 | -0.77% | 6.40 | 6.52 | 135792 | 8764.04 | 2.31% |
| 2025-11-10 | 6.35 | 6.47 | 0.10 | 1.57% | 6.32 | 6.50 | 157093 | 10112.16 | 2.68% |
| 2025-11-07 | 6.34 | 6.37 | 0.03 | 0.47% | 6.28 | 6.52 | 192551 | 12304.11 | 3.28% |
| 2025-11-06 | 6.18 | 6.34 | 0.16 | 2.59% | 6.14 | 6.40 | 243393 | 15336.11 | 4.15% |
| 2025-11-05 | 6.06 | 6.18 | 0.08 | 1.31% | 6.03 | 6.21 | 140006 | 8606.09 | 2.39% |
| 2025-11-04 | 6.14 | 6.10 | -0.05 | -0.81% | 6.06 | 6.21 | 144620 | 8862.86 | 2.46% |
| 2025-11-03 | 6.08 | 6.15 | 0.10 | 1.65% | 6.08 | 6.25 | 251730 | 15461.12 | 4.29% |
| 2025-10-31 | 5.98 | 6.05 | 0.06 | 1.00% | 5.93 | 6.08 | 187803 | 11308.73 | 3.26% |
| 2025-10-30 | 6.04 | 5.99 | -0.07 | -1.16% | 5.96 | 6.11 | 198503 | 11957.92 | 3.56% |
| 2025-10-29 | 5.96 | 6.06 | 0.10 | 1.68% | 5.87 | 6.10 | 271272 | 16238.73 | 4.86% |
| 2025-10-28 | 5.98 | 5.96 | -0.04 | -0.67% | 5.93 | 6.05 | 147909 | 8835.36 | 2.65% |
| 2025-10-27 | 6.03 | 6.00 | -0.02 | -0.33% | 5.98 | 6.08 | 223088 | 13445.00 | 4.00% |
| 2025-10-24 | 6.06 | 6.02 | -0.06 | -0.99% | 5.97 | 6.10 | 184101 | 11093.32 | 3.30% |
| 2025-10-23 | 6.03 | 6.08 | 0.05 | 0.83% | 5.97 | 6.09 | 174583 | 10540.94 | 3.17% |
| 2025-10-22 | 6.04 | 6.03 | -0.05 | -0.82% | 6.02 | 6.12 | 194476 | 11782.03 | 3.53% |
| 2025-10-21 | 5.96 | 6.08 | 0.13 | 2.18% | 5.85 | 6.11 | 327898 | 19641.78 | 6.09% |
| 2025-10-20 | 5.99 | 5.95 | 0.15 | 2.59% | 5.93 | 6.17 | 417992 | 25097.79 | 8.06% |
| 2025-10-17 | 5.83 | 5.80 | -0.07 | -1.19% | 5.77 | 5.96 | 284463 | 16630.31 | 5.66% |
| 2025-10-16 | 6.18 | 5.87 | -0.38 | -6.08% | 5.85 | 6.19 | 358527 | 21372.37 | 7.30% |
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。
