| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 6.30 | 6.13 | -0.17 | -2.70% | 6.13 | 6.33 | 84568 | 5249.35 | 1.80% |
| 2025-08-13 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.34 | 62578 | 3942.76 | 1.33% |
| 2025-08-12 | 6.34 | 6.30 | -0.04 | -0.63% | 6.27 | 6.35 | 48597 | 3062.56 | 1.03% |
| 2025-08-11 | 6.33 | 6.34 | 0.01 | 0.16% | 6.24 | 6.34 | 77967 | 4909.97 | 1.66% |
| 2025-08-08 | 6.21 | 6.33 | 0.12 | 1.93% | 6.21 | 6.34 | 82317 | 5163.83 | 1.75% |
| 2025-08-07 | 6.22 | 6.21 | -0.01 | -0.16% | 6.16 | 6.25 | 55857 | 3463.72 | 1.19% |
| 2025-08-06 | 6.27 | 6.22 | -0.04 | -0.64% | 6.19 | 6.29 | 83421 | 5183.90 | 1.77% |
| 2025-08-05 | 6.20 | 6.26 | 0.09 | 1.46% | 6.16 | 6.28 | 78539 | 4891.30 | 1.67% |
| 2025-08-04 | 6.23 | 6.17 | -0.05 | -0.80% | 6.08 | 6.26 | 98196 | 6066.58 | 2.09% |
| 2025-08-01 | 6.22 | 6.22 | 0.03 | 0.48% | 6.17 | 6.25 | 52294 | 3247.29 | 1.11% |
| 2025-07-31 | 6.31 | 6.19 | -0.15 | -2.37% | 6.15 | 6.33 | 91989 | 5722.56 | 1.96% |
| 2025-07-30 | 6.34 | 6.34 | -0.01 | -0.16% | 6.28 | 6.36 | 85432 | 5408.60 | 1.82% |
| 2025-07-29 | 6.43 | 6.35 | -0.11 | -1.70% | 6.30 | 6.46 | 80987 | 5138.63 | 1.72% |
| 2025-07-28 | 6.47 | 6.46 | 0.06 | 0.94% | 6.41 | 6.50 | 91604 | 5907.95 | 1.95% |
| 2025-07-25 | 6.48 | 6.40 | -0.08 | -1.23% | 6.36 | 6.50 | 101390 | 6485.77 | 2.16% |
| 2025-07-24 | 6.45 | 6.48 | 0.07 | 1.09% | 6.39 | 6.52 | 76738 | 4939.82 | 1.63% |
| 2025-07-23 | 6.40 | 6.41 | 0.01 | 0.16% | 6.37 | 6.50 | 93503 | 6007.83 | 1.99% |
| 2025-07-22 | 6.45 | 6.40 | -0.06 | -0.93% | 6.32 | 6.47 | 96732 | 6179.26 | 2.06% |
| 2025-07-21 | 6.39 | 6.46 | 0.08 | 1.25% | 6.38 | 6.53 | 136221 | 8795.13 | 2.90% |
| 2025-07-18 | 6.34 | 6.38 | 0.02 | 0.31% | 6.31 | 6.41 | 79184 | 5030.64 | 1.68% |
| 2025-07-17 | 6.35 | 6.36 | -0.01 | -0.16% | 6.32 | 6.41 | 73004 | 4646.44 | 1.55% |
| 2025-07-16 | 6.36 | 6.37 | 0.04 | 0.63% | 6.31 | 6.41 | 66738 | 4242.72 | 1.42% |
| 2025-07-15 | 6.41 | 6.33 | -0.11 | -1.71% | 6.28 | 6.43 | 131450 | 8325.17 | 2.80% |
| 2025-07-14 | 6.28 | 6.44 | 0.17 | 2.71% | 6.26 | 6.53 | 175840 | 11325.71 | 3.74% |
| 2025-07-11 | 6.34 | 6.27 | -0.07 | -1.10% | 6.22 | 6.36 | 101319 | 6350.84 | 2.15% |
| 2025-07-10 | 6.38 | 6.34 | -0.04 | -0.63% | 6.30 | 6.42 | 116978 | 7422.37 | 2.49% |
| 2025-07-09 | 6.33 | 6.38 | 0.04 | 0.63% | 6.32 | 6.60 | 219045 | 14053.09 | 4.66% |
| 2025-07-08 | 6.35 | 6.34 | -0.04 | -0.63% | 6.21 | 6.37 | 213878 | 13419.98 | 4.55% |
| 2025-07-07 | 6.21 | 6.38 | 0.31 | 5.11% | 6.09 | 6.43 | 306806 | 19264.04 | 6.52% |
| 2025-07-04 | 6.03 | 6.07 | 0.04 | 0.66% | 6.00 | 6.16 | 124321 | 7570.09 | 2.64% |
| 2025-07-03 | 6.04 | 6.03 | 0.00 | 0.00% | 5.96 | 6.07 | 90439 | 5426.58 | 1.92% |
| 2025-07-02 | 6.00 | 6.03 | 0.04 | 0.67% | 5.95 | 6.05 | 93813 | 5640.04 | 1.99% |
| 2025-07-01 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 5.99 | 91147 | 5433.96 | 1.94% |
| 2025-06-30 | 5.91 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 75343 | 4453.58 | 1.60% |
| 2025-06-27 | 5.91 | 5.92 | 0.00 | 0.00% | 5.89 | 5.98 | 62071 | 3681.05 | 1.32% |
| 2025-06-26 | 5.97 | 5.92 | -0.05 | -0.84% | 5.89 | 5.98 | 75379 | 4463.69 | 1.60% |
| 2025-06-25 | 5.97 | 5.97 | 0.01 | 0.17% | 5.92 | 6.03 | 64731 | 3858.29 | 1.38% |
| 2025-06-24 | 5.90 | 5.96 | 0.06 | 1.02% | 5.88 | 5.99 | 56853 | 3388.10 | 1.21% |
| 2025-06-23 | 5.81 | 5.90 | 0.01 | 0.17% | 5.80 | 5.91 | 55472 | 3259.47 | 1.18% |
| 2025-06-20 | 5.90 | 5.89 | -0.03 | -0.51% | 5.87 | 5.99 | 61078 | 3613.05 | 1.30% |
| 2025-06-19 | 6.08 | 5.92 | -0.17 | -2.79% | 5.90 | 6.09 | 107195 | 6410.95 | 2.28% |
| 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% |
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。
