| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 7.64 | 7.64 | 0.06 | 0.79% | 7.60 | 7.67 | 206010 | 15724.56 | 0.59% |
| 2025-04-11 | 7.53 | 7.58 | -0.02 | -0.26% | 7.52 | 7.66 | 217040 | 16451.46 | 0.62% |
| 2025-04-10 | 7.59 | 7.60 | 0.10 | 1.33% | 7.51 | 7.68 | 350261 | 26683.37 | 1.00% |
| 2025-04-09 | 7.30 | 7.50 | 0.11 | 1.49% | 7.15 | 7.55 | 435996 | 32187.27 | 1.25% |
| 2025-04-08 | 7.40 | 7.39 | 0.04 | 0.54% | 7.27 | 7.44 | 399719 | 29398.46 | 1.15% |
| 2025-04-07 | 7.85 | 7.35 | -0.82 | -10.04% | 7.35 | 7.86 | 501090 | 37734.08 | 1.44% |
| 2025-04-03 | 8.11 | 8.17 | 0.01 | 0.12% | 8.08 | 8.22 | 206012 | 16837.18 | 0.59% |
| 2025-04-02 | 8.08 | 8.16 | 0.09 | 1.12% | 8.06 | 8.18 | 223076 | 18177.20 | 0.64% |
| 2025-04-01 | 8.09 | 8.07 | 0.01 | 0.12% | 8.05 | 8.13 | 154911 | 12519.03 | 0.44% |
| 2025-03-31 | 8.20 | 8.06 | -0.17 | -2.07% | 8.01 | 8.22 | 292179 | 23648.62 | 0.84% |
| 2025-03-28 | 8.22 | 8.23 | 0.03 | 0.37% | 8.18 | 8.27 | 219076 | 18015.41 | 0.63% |
| 2025-03-27 | 8.21 | 8.20 | -0.03 | -0.36% | 8.14 | 8.31 | 230619 | 18966.20 | 0.66% |
| 2025-03-26 | 8.22 | 8.23 | -0.01 | -0.12% | 8.21 | 8.28 | 195480 | 16113.05 | 0.56% |
| 2025-03-25 | 8.27 | 8.24 | -0.05 | -0.60% | 8.21 | 8.28 | 203085 | 16725.75 | 0.58% |
| 2025-03-24 | 8.26 | 8.29 | 0.01 | 0.12% | 8.16 | 8.29 | 334341 | 27501.11 | 0.96% |
| 2025-03-21 | 8.39 | 8.28 | -0.14 | -1.66% | 8.25 | 8.44 | 366664 | 30549.86 | 1.05% |
| 2025-03-20 | 8.50 | 8.42 | -0.07 | -0.82% | 8.39 | 8.50 | 285883 | 24132.28 | 0.82% |
| 2025-03-19 | 8.49 | 8.49 | -0.01 | -0.12% | 8.45 | 8.56 | 322580 | 27399.57 | 0.92% |
| 2025-03-18 | 8.54 | 8.50 | 0.02 | 0.24% | 8.44 | 8.57 | 351733 | 29828.09 | 1.01% |
| 2025-03-17 | 8.59 | 8.48 | -0.15 | -1.74% | 8.46 | 8.63 | 634765 | 54094.92 | 1.82% |
| 2025-03-14 | 8.36 | 8.63 | 0.33 | 3.98% | 8.36 | 8.85 | 1384872 | 119580.59 | 3.97% |
| 2025-03-13 | 8.33 | 8.30 | -0.07 | -0.84% | 8.22 | 8.43 | 430128 | 35698.18 | 1.23% |
| 2025-03-12 | 8.35 | 8.37 | 0.04 | 0.48% | 8.30 | 8.50 | 591523 | 49629.81 | 1.70% |
| 2025-03-11 | 8.17 | 8.33 | -0.01 | -0.12% | 8.17 | 8.34 | 403619 | 33354.04 | 1.16% |
| 2025-03-10 | 8.16 | 8.34 | 0.19 | 2.33% | 8.14 | 8.41 | 707110 | 58856.03 | 2.03% |
| 2025-03-07 | 8.23 | 8.15 | -0.14 | -1.69% | 8.13 | 8.25 | 447525 | 36640.25 | 1.28% |
| 2025-03-06 | 8.20 | 8.29 | 0.17 | 2.09% | 8.14 | 8.31 | 632415 | 52167.83 | 1.81% |
| 2025-03-05 | 8.13 | 8.12 | -0.05 | -0.61% | 8.02 | 8.16 | 462506 | 37436.86 | 1.33% |
| 2025-03-04 | 8.11 | 8.17 | 0.03 | 0.37% | 8.06 | 8.18 | 378999 | 30828.59 | 1.09% |
| 2025-03-03 | 8.20 | 8.14 | 0.02 | 0.25% | 8.08 | 8.32 | 555178 | 45389.00 | 1.59% |
| 2025-02-28 | 8.27 | 8.12 | -0.20 | -2.40% | 8.11 | 8.64 | 930172 | 77780.16 | 2.67% |
| 2025-02-27 | 8.38 | 8.32 | -0.16 | -1.89% | 8.18 | 8.40 | 939495 | 77888.23 | 2.69% |
| 2025-02-26 | 8.38 | 8.48 | 0.12 | 1.44% | 8.29 | 8.52 | 963166 | 80777.68 | 2.76% |
| 2025-02-25 | 8.40 | 8.36 | -0.17 | -1.99% | 8.31 | 8.52 | 825489 | 69363.79 | 2.37% |
| 2025-02-24 | 8.88 | 8.53 | -0.16 | -1.84% | 8.43 | 9.00 | 1867780 | 161715.22 | 5.36% |
| 2025-02-21 | 7.92 | 8.69 | 0.79 | 10.00% | 7.91 | 8.69 | 2091284 | 177931.48 | 6.00% |
| 2025-02-20 | 7.93 | 7.90 | -0.04 | -0.50% | 7.86 | 7.95 | 176255 | 13937.75 | 0.51% |
| 2025-02-19 | 7.88 | 7.94 | 0.06 | 0.76% | 7.84 | 7.98 | 277167 | 21930.23 | 0.79% |
| 2025-02-18 | 8.04 | 7.88 | -0.20 | -2.48% | 7.86 | 8.06 | 240813 | 19165.13 | 0.69% |
| 2025-02-17 | 8.16 | 8.08 | 0.02 | 0.25% | 8.04 | 8.18 | 250812 | 20294.21 | 0.72% |
| 2025-02-14 | 7.99 | 8.06 | 0.05 | 0.62% | 7.98 | 8.06 | 192123 | 15417.59 | 0.55% |
| 2025-02-13 | 8.06 | 8.01 | -0.07 | -0.87% | 7.99 | 8.12 | 220211 | 17701.61 | 0.63% |
| 2025-02-12 | 7.96 | 8.08 | 0.11 | 1.38% | 7.93 | 8.10 | 206221 | 16488.03 | 0.59% |
| 2025-02-11 | 8.02 | 7.97 | -0.04 | -0.50% | 7.89 | 8.03 | 197858 | 15699.82 | 0.57% |
| 2025-02-10 | 8.03 | 8.01 | -0.01 | -0.12% | 7.98 | 8.10 | 222498 | 17870.93 | 0.64% |
| 2025-02-07 | 7.86 | 8.02 | 0.18 | 2.30% | 7.82 | 8.13 | 341401 | 27316.03 | 0.98% |
| 2025-02-06 | 7.72 | 7.84 | 0.10 | 1.29% | 7.70 | 7.87 | 199202 | 15533.16 | 0.57% |
| 2025-02-05 | 7.81 | 7.74 | 0.00 | 0.00% | 7.72 | 7.82 | 160524 | 12465.33 | 0.46% |
| 2025-01-27 | 7.99 | 7.74 | -0.19 | -2.40% | 7.73 | 8.00 | 202227 | 15841.48 | 0.58% |
| 2025-01-24 | 7.87 | 7.93 | 0.07 | 0.89% | 7.84 | 7.97 | 184560 | 14626.67 | 0.53% |
| 2025-01-23 | 7.90 | 7.86 | 0.08 | 1.03% | 7.86 | 8.05 | 348614 | 27772.38 | 1.00% |
| 2025-01-22 | 7.77 | 7.78 | -0.02 | -0.26% | 7.71 | 7.81 | 122541 | 9500.99 | 0.35% |
| 2025-01-21 | 7.86 | 7.80 | -0.02 | -0.26% | 7.73 | 7.88 | 122468 | 9548.09 | 0.35% |
| 2025-01-20 | 7.82 | 7.82 | 0.06 | 0.77% | 7.78 | 7.88 | 180788 | 14168.50 | 0.52% |
| 2025-01-17 | 7.72 | 7.76 | 0.01 | 0.13% | 7.70 | 7.81 | 148460 | 11520.69 | 0.43% |
| 2025-01-16 | 7.78 | 7.75 | 0.00 | 0.00% | 7.68 | 7.88 | 181766 | 14138.70 | 0.52% |
| 2025-01-15 | 7.74 | 7.75 | -0.01 | -0.13% | 7.69 | 7.77 | 188403 | 14573.94 | 0.54% |
| 2025-01-14 | 7.54 | 7.76 | 0.22 | 2.92% | 7.54 | 7.79 | 286222 | 22024.85 | 0.82% |
| 2025-01-13 | 7.42 | 7.54 | 0.01 | 0.13% | 7.40 | 7.56 | 171061 | 12827.81 | 0.49% |
| 2025-01-10 | 7.62 | 7.53 | -0.08 | -1.05% | 7.52 | 7.69 | 180061 | 13728.31 | 0.52% |
| 2025-01-09 | 7.62 | 7.61 | -0.04 | -0.52% | 7.60 | 7.68 | 156687 | 11972.27 | 0.45% |
| 2025-01-08 | 7.68 | 7.65 | -0.08 | -1.03% | 7.43 | 7.71 | 302679 | 22892.32 | 0.87% |
| 2025-01-07 | 7.67 | 7.73 | 0.08 | 1.05% | 7.64 | 7.73 | 180394 | 13874.10 | 0.52% |
| 2025-01-06 | 7.62 | 7.65 | -0.02 | -0.26% | 7.59 | 7.72 | 208461 | 15943.38 | 0.60% |
| 2025-01-03 | 7.90 | 7.67 | -0.18 | -2.29% | 7.65 | 7.93 | 286040 | 22228.37 | 0.82% |
| 2025-01-02 | 8.18 | 7.85 | -0.35 | -4.27% | 7.78 | 8.20 | 411032 | 32862.95 | 1.18% |
| 2024-12-31 | 8.55 | 8.20 | -0.37 | -4.32% | 8.19 | 8.59 | 409481 | 34191.80 | 1.17% |
| 2024-12-30 | 8.50 | 8.57 | 0.07 | 0.82% | 8.49 | 8.58 | 188582 | 16117.57 | 0.54% |
| 2024-12-27 | 8.48 | 8.50 | 0.04 | 0.47% | 8.47 | 8.67 | 278620 | 23847.21 | 0.80% |
| 2024-12-26 | 8.41 | 8.46 | 0.01 | 0.12% | 8.41 | 8.52 | 127888 | 10833.86 | 0.37% |
| 2024-12-25 | 8.51 | 8.45 | -0.07 | -0.82% | 8.35 | 8.53 | 184490 | 15562.48 | 0.53% |
| 2024-12-24 | 8.36 | 8.52 | 0.19 | 2.28% | 8.35 | 8.52 | 205153 | 17328.86 | 0.59% |
| 2024-12-23 | 8.45 | 8.33 | -0.15 | -1.77% | 8.31 | 8.53 | 204704 | 17200.47 | 0.59% |
| 2024-12-20 | 8.43 | 8.48 | 0.05 | 0.59% | 8.43 | 8.53 | 181308 | 15376.68 | 0.52% |
| 2024-12-19 | 8.41 | 8.47 | -0.03 | -0.35% | 8.36 | 8.49 | 194159 | 16353.27 | 0.56% |
| 2024-12-18 | 8.52 | 8.50 | -0.02 | -0.23% | 8.49 | 8.57 | 172029 | 14674.37 | 0.49% |
| 2024-12-17 | 8.55 | 8.52 | -0.07 | -0.81% | 8.49 | 8.61 | 223258 | 19069.08 | 0.64% |
| 2024-12-16 | 8.64 | 8.59 | -0.04 | -0.46% | 8.54 | 8.68 | 227207 | 19543.15 | 0.65% |
| 2024-12-13 | 8.77 | 8.63 | -0.22 | -2.49% | 8.62 | 8.78 | 363681 | 31591.46 | 1.04% |
| 2024-12-12 | 8.71 | 8.85 | 0.14 | 1.61% | 8.68 | 8.92 | 412583 | 36302.86 | 1.18% |
长城证券(002939)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。
