| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 5.37 | 5.36 | -0.08 | -1.47% | 5.29 | 5.47 | 287556 | 15371.00 | 6.12% |
| 2025-02-18 | 5.35 | 5.44 | 0.09 | 1.68% | 5.33 | 5.61 | 519156 | 28340.59 | 11.04% |
| 2025-02-17 | 4.92 | 5.35 | 0.49 | 10.08% | 4.88 | 5.35 | 411987 | 21569.44 | 8.76% |
| 2025-02-14 | 4.85 | 4.86 | 0.00 | 0.00% | 4.83 | 4.90 | 62020 | 3015.25 | 1.32% |
| 2025-02-13 | 4.89 | 4.86 | -0.04 | -0.82% | 4.85 | 4.91 | 69246 | 3380.38 | 1.47% |
| 2025-02-12 | 4.86 | 4.90 | 0.01 | 0.20% | 4.86 | 4.93 | 63016 | 3085.26 | 1.34% |
| 2025-02-11 | 4.90 | 4.89 | -0.01 | -0.20% | 4.82 | 4.92 | 67449 | 3279.59 | 1.43% |
| 2025-02-10 | 4.85 | 4.90 | 0.07 | 1.45% | 4.82 | 4.90 | 80635 | 3912.09 | 1.71% |
| 2025-02-07 | 4.83 | 4.83 | 0.04 | 0.84% | 4.77 | 4.88 | 102820 | 4956.25 | 2.19% |
| 2025-02-06 | 4.73 | 4.79 | 0.04 | 0.84% | 4.66 | 4.79 | 81736 | 3874.46 | 1.74% |
| 2025-02-05 | 4.77 | 4.75 | 0.01 | 0.21% | 4.68 | 4.78 | 68166 | 3224.23 | 1.45% |
| 2025-01-27 | 4.75 | 4.74 | -0.01 | -0.21% | 4.74 | 4.83 | 58040 | 2779.67 | 1.23% |
| 2025-01-24 | 4.76 | 4.75 | -0.03 | -0.63% | 4.67 | 4.78 | 82845 | 3909.77 | 1.76% |
| 2025-01-23 | 4.85 | 4.78 | -0.03 | -0.62% | 4.78 | 4.96 | 104836 | 5089.99 | 2.23% |
| 2025-01-22 | 4.90 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 93354 | 4530.81 | 1.99% |
| 2025-01-21 | 4.93 | 4.92 | 0.01 | 0.20% | 4.81 | 4.99 | 165952 | 8129.53 | 3.53% |
| 2025-01-20 | 4.69 | 4.91 | 0.29 | 6.28% | 4.58 | 5.08 | 274629 | 13452.27 | 5.84% |
| 2025-01-17 | 4.65 | 4.62 | -0.03 | -0.65% | 4.57 | 4.68 | 78609 | 3643.43 | 1.67% |
| 2025-01-16 | 4.55 | 4.65 | 0.14 | 3.10% | 4.52 | 4.65 | 104606 | 4802.34 | 2.22% |
| 2025-01-15 | 4.58 | 4.51 | -0.03 | -0.66% | 4.48 | 4.58 | 83623 | 3785.16 | 1.78% |
| 2025-01-14 | 4.39 | 4.54 | 0.16 | 3.65% | 4.39 | 4.55 | 92660 | 4172.73 | 1.97% |
| 2025-01-13 | 4.32 | 4.38 | -0.01 | -0.23% | 4.24 | 4.40 | 83474 | 3616.06 | 1.78% |
| 2025-01-10 | 4.60 | 4.39 | -0.18 | -3.94% | 4.38 | 4.61 | 102174 | 4588.25 | 2.17% |
| 2025-01-09 | 4.51 | 4.57 | 0.03 | 0.66% | 4.51 | 4.62 | 92832 | 4238.41 | 1.97% |
| 2025-01-08 | 4.57 | 4.54 | -0.05 | -1.09% | 4.42 | 4.62 | 107803 | 4878.88 | 2.29% |
| 2025-01-07 | 4.48 | 4.59 | 0.17 | 3.85% | 4.43 | 4.59 | 131947 | 5947.86 | 2.81% |
| 2025-01-06 | 4.48 | 4.42 | -0.07 | -1.56% | 4.28 | 4.53 | 131309 | 5803.58 | 2.79% |
| 2025-01-03 | 4.84 | 4.49 | -0.30 | -6.26% | 4.48 | 4.92 | 211761 | 9866.02 | 4.50% |
| 2025-01-02 | 4.76 | 4.79 | 0.01 | 0.21% | 4.67 | 4.95 | 217772 | 10522.17 | 4.63% |
| 2024-12-31 | 5.10 | 4.78 | -0.37 | -7.18% | 4.78 | 5.16 | 310033 | 15269.76 | 6.59% |
| 2024-12-30 | 5.40 | 5.15 | -0.30 | -5.50% | 5.08 | 5.41 | 361329 | 18710.25 | 7.68% |
| 2024-12-27 | 5.36 | 5.45 | -0.10 | -1.80% | 5.33 | 5.58 | 390238 | 21310.25 | 8.30% |
| 2024-12-26 | 5.44 | 5.55 | 0.12 | 2.21% | 5.30 | 5.84 | 527756 | 29068.26 | 11.22% |
| 2024-12-25 | 5.87 | 5.43 | -0.60 | -9.95% | 5.43 | 5.87 | 773439 | 43183.68 | 16.45% |
| 2024-12-24 | 5.31 | 6.03 | 0.55 | 10.04% | 5.20 | 6.03 | 760955 | 44418.27 | 16.18% |
| 2024-12-23 | 5.39 | 5.48 | 0.19 | 3.59% | 5.12 | 5.82 | 759199 | 41173.09 | 16.15% |
| 2024-12-20 | 4.88 | 5.29 | 0.48 | 9.98% | 4.88 | 5.29 | 316196 | 16370.29 | 6.72% |
| 2024-12-19 | 4.74 | 4.81 | 0.05 | 1.05% | 4.68 | 4.84 | 85728 | 4082.13 | 1.82% |
| 2024-12-18 | 4.79 | 4.76 | 0.00 | 0.00% | 4.71 | 4.87 | 84428 | 4046.61 | 1.80% |
| 2024-12-17 | 4.99 | 4.76 | -0.20 | -4.03% | 4.74 | 4.99 | 99120 | 4777.89 | 2.11% |
| 2024-12-16 | 4.92 | 4.96 | 0.02 | 0.40% | 4.90 | 5.01 | 83543 | 4149.31 | 1.78% |
| 2024-12-13 | 4.96 | 4.94 | -0.03 | -0.60% | 4.87 | 4.97 | 60381 | 2968.16 | 1.28% |
| 2024-12-12 | 4.90 | 4.97 | 0.07 | 1.43% | 4.87 | 4.98 | 76017 | 3752.84 | 1.62% |
| 2024-12-11 | 4.83 | 4.90 | 0.07 | 1.45% | 4.81 | 4.90 | 68798 | 3358.23 | 1.46% |
| 2024-12-10 | 5.01 | 4.83 | -0.06 | -1.23% | 4.81 | 5.02 | 113736 | 5555.47 | 2.42% |
| 2024-12-09 | 4.90 | 4.89 | 0.03 | 0.62% | 4.82 | 4.94 | 93602 | 4577.51 | 1.99% |
| 2024-12-06 | 4.77 | 4.86 | 0.09 | 1.89% | 4.77 | 4.89 | 94818 | 4600.21 | 2.02% |
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。
