| 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 | 6.06 | 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% |
| 2025-10-15 | 6.41 | 6.25 | -0.26 | -3.99% | 6.17 | 6.43 | 281449 | 17556.16 | 5.85% |
| 2025-10-14 | 6.77 | 6.51 | -0.31 | -4.55% | 6.49 | 6.85 | 210786 | 13958.95 | 4.38% |
| 2025-10-13 | 6.78 | 6.82 | 0.00 | 0.00% | 6.55 | 6.92 | 176799 | 11961.46 | 3.68% |
| 2025-10-10 | 6.79 | 6.82 | 0.01 | 0.15% | 6.76 | 6.96 | 139017 | 9553.23 | 2.89% |
| 2025-10-09 | 6.88 | 6.81 | -0.08 | -1.16% | 6.79 | 6.99 | 117238 | 8017.05 | 2.46% |
| 2025-09-30 | 6.98 | 6.89 | -0.13 | -1.85% | 6.86 | 7.01 | 101834 | 7049.92 | 2.17% |
| 2025-09-29 | 6.85 | 7.02 | 0.17 | 2.48% | 6.69 | 7.11 | 155291 | 10759.41 | 3.30% |
| 2025-09-26 | 6.96 | 6.85 | -0.09 | -1.30% | 6.83 | 7.03 | 121680 | 8422.01 | 2.59% |
| 2025-09-25 | 7.00 | 6.94 | -0.09 | -1.28% | 6.89 | 7.06 | 148531 | 10337.20 | 3.16% |
| 2025-09-24 | 6.85 | 7.03 | 0.18 | 2.63% | 6.73 | 7.08 | 156915 | 10893.93 | 3.34% |
| 2025-09-23 | 7.11 | 7.00 | -0.12 | -1.69% | 6.76 | 7.16 | 173705 | 12009.42 | 3.69% |
| 2025-09-22 | 7.27 | 7.12 | -0.16 | -2.20% | 7.08 | 7.29 | 162758 | 11654.29 | 3.46% |
| 2025-09-19 | 7.36 | 7.28 | -0.08 | -1.09% | 7.23 | 7.47 | 141611 | 10333.35 | 3.01% |
| 2025-09-18 | 7.44 | 7.36 | -0.08 | -1.08% | 7.30 | 7.60 | 299583 | 22201.29 | 6.37% |
| 2025-09-17 | 7.25 | 7.44 | 0.20 | 2.76% | 7.15 | 7.68 | 371996 | 27487.97 | 7.91% |
| 2025-09-16 | 6.92 | 7.24 | 0.32 | 4.62% | 6.83 | 7.38 | 385984 | 27599.97 | 8.21% |
| 2025-09-15 | 6.77 | 6.92 | 0.21 | 3.13% | 6.75 | 7.14 | 411568 | 28679.36 | 8.75% |
| 2025-09-12 | 6.55 | 6.71 | 0.19 | 2.91% | 6.51 | 6.75 | 239048 | 15940.67 | 5.08% |
| 2025-09-11 | 6.46 | 6.52 | 0.06 | 0.93% | 6.36 | 6.55 | 107551 | 6950.95 | 2.29% |
| 2025-09-10 | 6.45 | 6.46 | 0.00 | 0.00% | 6.37 | 6.48 | 83205 | 5355.46 | 1.77% |
| 2025-09-09 | 6.54 | 6.46 | -0.08 | -1.22% | 6.42 | 6.54 | 89988 | 5827.25 | 1.91% |
| 2025-09-08 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.56 | 121811 | 7942.72 | 2.59% |
| 2025-09-05 | 6.32 | 6.45 | 0.13 | 2.06% | 6.26 | 6.45 | 120283 | 7660.39 | 2.56% |
| 2025-09-04 | 6.31 | 6.32 | 0.07 | 1.12% | 6.22 | 6.40 | 166125 | 10511.37 | 3.53% |
| 2025-09-03 | 6.41 | 6.25 | -0.16 | -2.50% | 6.21 | 6.43 | 137436 | 8655.32 | 2.92% |
| 2025-09-02 | 6.53 | 6.41 | -0.11 | -1.69% | 6.34 | 6.60 | 149367 | 9597.85 | 3.18% |
| 2025-09-01 | 6.45 | 6.52 | 0.08 | 1.24% | 6.39 | 6.59 | 185280 | 12037.01 | 3.94% |
| 2025-08-29 | 6.53 | 6.44 | -0.09 | -1.38% | 6.41 | 6.55 | 216511 | 13983.42 | 4.60% |
| 2025-08-28 | 6.61 | 6.53 | -0.20 | -2.97% | 6.33 | 6.75 | 518534 | 33758.67 | 11.03% |
| 2025-08-27 | 6.60 | 6.73 | 0.15 | 2.28% | 6.53 | 7.24 | 660559 | 45917.96 | 14.05% |
| 2025-08-26 | 6.52 | 6.58 | 0.09 | 1.39% | 6.43 | 6.58 | 95709 | 6246.24 | 2.04% |
| 2025-08-25 | 6.44 | 6.49 | 0.05 | 0.78% | 6.42 | 6.60 | 112080 | 7286.80 | 2.38% |
| 2025-08-22 | 6.39 | 6.44 | 0.04 | 0.63% | 6.34 | 6.46 | 103118 | 6604.56 | 2.19% |
| 2025-08-21 | 6.42 | 6.40 | -0.01 | -0.16% | 6.37 | 6.44 | 65428 | 4189.05 | 1.39% |
| 2025-08-20 | 6.34 | 6.41 | 0.08 | 1.26% | 6.27 | 6.42 | 94394 | 6001.16 | 2.01% |
| 2025-08-19 | 6.29 | 6.33 | 0.03 | 0.48% | 6.24 | 6.33 | 65845 | 4137.79 | 1.40% |
| 2025-08-18 | 6.20 | 6.30 | 0.13 | 2.11% | 6.20 | 6.37 | 109705 | 6892.06 | 2.33% |
| 2025-08-15 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.19 | 85437 | 5260.73 | 1.82% |
| 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% |
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。
