| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.88 | 9.05 | 0.19 | 2.14% | 8.86 | 9.11 | 235437 | 21192.54 | 0.65% |
| 2026-03-24 | 8.82 | 8.86 | 0.15 | 1.72% | 8.70 | 8.88 | 219312 | 19299.64 | 0.61% |
| 2026-03-23 | 8.98 | 8.71 | -0.36 | -3.97% | 8.66 | 8.98 | 311062 | 27479.06 | 0.86% |
| 2026-03-20 | 9.25 | 9.07 | -0.16 | -1.73% | 9.07 | 9.29 | 209260 | 19222.02 | 0.58% |
| 2026-03-19 | 9.29 | 9.23 | -0.12 | -1.28% | 9.21 | 9.35 | 195478 | 18113.83 | 0.54% |
| 2026-03-18 | 9.41 | 9.35 | -0.04 | -0.43% | 9.29 | 9.43 | 186540 | 17412.84 | 0.52% |
| 2026-03-17 | 9.35 | 9.39 | 0.06 | 0.64% | 9.33 | 9.58 | 337650 | 31973.33 | 0.94% |
| 2026-03-16 | 9.39 | 9.33 | -0.06 | -0.64% | 9.30 | 9.39 | 176467 | 16470.76 | 0.49% |
| 2026-03-13 | 9.43 | 9.39 | -0.08 | -0.84% | 9.39 | 9.50 | 157437 | 14855.51 | 0.44% |
| 2026-03-12 | 9.45 | 9.47 | -0.01 | -0.11% | 9.43 | 9.53 | 146199 | 13855.86 | 0.41% |
| 2026-03-11 | 9.42 | 9.48 | 0.05 | 0.53% | 9.39 | 9.52 | 157371 | 14887.40 | 0.44% |
| 2026-03-10 | 9.37 | 9.43 | 0.11 | 1.18% | 9.36 | 9.44 | 157226 | 14775.93 | 0.44% |
| 2026-03-09 | 9.35 | 9.32 | -0.15 | -1.58% | 9.25 | 9.36 | 201528 | 18761.41 | 0.56% |
| 2026-03-06 | 9.28 | 9.47 | 0.15 | 1.61% | 9.26 | 9.50 | 228669 | 21578.21 | 0.63% |
| 2026-03-05 | 9.48 | 9.32 | -0.01 | -0.11% | 9.30 | 9.48 | 188474 | 17647.31 | 0.52% |
| 2026-03-04 | 9.46 | 9.33 | -0.22 | -2.30% | 9.33 | 9.55 | 267266 | 25173.85 | 0.74% |
| 2026-03-03 | 9.83 | 9.55 | -0.25 | -2.55% | 9.55 | 9.87 | 369561 | 35874.53 | 1.03% |
| 2026-03-02 | 9.81 | 9.80 | -0.11 | -1.11% | 9.73 | 9.88 | 262056 | 25689.32 | 0.73% |
| 2026-02-27 | 9.79 | 9.91 | 0.11 | 1.12% | 9.77 | 9.92 | 206267 | 20325.99 | 0.57% |
| 2026-02-26 | 9.85 | 9.80 | -0.07 | -0.71% | 9.78 | 9.88 | 188543 | 18497.35 | 0.52% |
| 2026-02-25 | 9.71 | 9.87 | 0.19 | 1.96% | 9.71 | 9.98 | 363511 | 35959.85 | 1.01% |
| 2026-02-24 | 9.73 | 9.68 | 0.00 | 0.00% | 9.68 | 9.77 | 169864 | 16506.81 | 0.47% |
| 2026-02-13 | 9.87 | 9.68 | -0.17 | -1.73% | 9.68 | 9.90 | 230440 | 22534.32 | 0.64% |
| 2026-02-12 | 9.90 | 9.85 | -0.03 | -0.30% | 9.84 | 9.91 | 137145 | 13518.92 | 0.38% |
| 2026-02-11 | 9.90 | 9.88 | -0.02 | -0.20% | 9.87 | 9.93 | 130041 | 12871.46 | 0.36% |
| 2026-02-10 | 9.92 | 9.90 | -0.02 | -0.20% | 9.88 | 9.95 | 135576 | 13440.78 | 0.38% |
| 2026-02-09 | 9.95 | 9.92 | 0.06 | 0.61% | 9.88 | 9.96 | 162308 | 16083.37 | 0.45% |
| 2026-02-06 | 9.80 | 9.86 | 0.03 | 0.31% | 9.77 | 9.96 | 224592 | 22163.14 | 0.62% |
| 2026-02-05 | 9.80 | 9.83 | 0.01 | 0.10% | 9.77 | 9.91 | 229152 | 22544.83 | 0.64% |
| 2026-02-04 | 9.71 | 9.82 | 0.08 | 0.82% | 9.70 | 9.84 | 230037 | 22471.21 | 0.64% |
| 2026-02-03 | 9.77 | 9.74 | 0.02 | 0.21% | 9.68 | 9.79 | 204940 | 19935.61 | 0.57% |
| 2026-02-02 | 9.83 | 9.72 | -0.13 | -1.32% | 9.70 | 9.92 | 321372 | 31546.85 | 0.89% |
| 2026-01-30 | 10.01 | 9.85 | -0.17 | -1.70% | 9.83 | 10.02 | 315838 | 31254.65 | 0.88% |
| 2026-01-29 | 9.93 | 10.02 | 0.04 | 0.40% | 9.85 | 10.06 | 387215 | 38542.08 | 1.07% |
| 2026-01-28 | 9.88 | 9.98 | 0.09 | 0.91% | 9.87 | 10.02 | 317901 | 31679.28 | 0.88% |
| 2026-01-27 | 9.99 | 9.89 | -0.13 | -1.30% | 9.80 | 10.02 | 359552 | 35544.49 | 1.00% |
| 2026-01-26 | 10.01 | 10.02 | 0.00 | 0.00% | 9.96 | 10.12 | 407936 | 40894.63 | 1.13% |
| 2026-01-23 | 10.01 | 10.02 | 0.01 | 0.10% | 10.00 | 10.05 | 278939 | 27943.45 | 0.77% |
| 2026-01-22 | 9.99 | 10.01 | 0.04 | 0.40% | 9.98 | 10.05 | 232289 | 23243.35 | 0.64% |
| 2026-01-21 | 10.00 | 9.97 | -0.06 | -0.60% | 9.96 | 10.03 | 251717 | 25138.56 | 0.70% |
| 2026-01-20 | 10.04 | 10.03 | -0.01 | -0.10% | 9.98 | 10.07 | 270772 | 27118.49 | 0.75% |
| 2026-01-19 | 10.03 | 10.04 | 0.00 | 0.00% | 9.99 | 10.09 | 232822 | 23381.82 | 0.65% |
| 2026-01-16 | 10.17 | 10.04 | -0.05 | -0.50% | 10.03 | 10.18 | 310833 | 31312.74 | 0.86% |
| 2026-01-15 | 10.23 | 10.09 | -0.23 | -2.23% | 10.05 | 10.30 | 552846 | 56107.92 | 1.53% |
| 2026-01-14 | 10.40 | 10.32 | -0.08 | -0.77% | 10.26 | 10.63 | 726752 | 76067.34 | 2.02% |
| 2026-01-13 | 10.56 | 10.40 | -0.12 | -1.14% | 10.35 | 10.63 | 522853 | 54892.90 | 1.45% |
| 2026-01-12 | 10.25 | 10.52 | 0.24 | 2.33% | 10.21 | 10.58 | 660604 | 68681.47 | 1.83% |
| 2026-01-09 | 10.20 | 10.28 | 0.05 | 0.49% | 10.18 | 10.32 | 399308 | 40931.95 | 1.11% |
| 2026-01-08 | 10.38 | 10.23 | -0.22 | -2.11% | 10.20 | 10.38 | 523495 | 53741.90 | 1.45% |
| 2026-01-07 | 10.65 | 10.45 | -0.20 | -1.88% | 10.40 | 10.66 | 489610 | 51489.66 | 1.36% |
| 2026-01-06 | 10.35 | 10.65 | 0.31 | 3.00% | 10.33 | 10.65 | 751875 | 79251.91 | 2.09% |
| 2026-01-05 | 10.21 | 10.34 | 0.14 | 1.37% | 10.18 | 10.35 | 319999 | 32925.51 | 0.89% |
| 2025-12-31 | 10.32 | 10.20 | -0.12 | -1.16% | 10.20 | 10.35 | 240412 | 24668.25 | 0.67% |
| 2025-12-30 | 10.24 | 10.32 | 0.00 | 0.00% | 10.24 | 10.42 | 268141 | 27675.19 | 0.74% |
| 2025-12-29 | 10.31 | 10.32 | 0.04 | 0.39% | 10.27 | 10.49 | 371236 | 38463.20 | 1.03% |
| 2025-12-26 | 10.24 | 10.28 | 0.05 | 0.49% | 10.21 | 10.44 | 421575 | 43498.48 | 1.17% |
| 2025-12-25 | 10.16 | 10.23 | 0.07 | 0.69% | 10.14 | 10.32 | 277344 | 28385.84 | 0.77% |
| 2025-12-24 | 10.05 | 10.16 | 0.07 | 0.69% | 10.04 | 10.18 | 237968 | 24109.30 | 0.66% |
| 2025-12-23 | 10.11 | 10.09 | -0.02 | -0.20% | 10.06 | 10.18 | 219988 | 22244.88 | 0.61% |
| 2025-12-22 | 10.10 | 10.11 | 0.02 | 0.20% | 10.08 | 10.15 | 167060 | 16901.65 | 0.46% |
| 2025-12-19 | 9.98 | 10.09 | 0.13 | 1.31% | 9.97 | 10.13 | 267792 | 26995.04 | 0.74% |
| 2025-12-18 | 10.19 | 10.04 | -0.13 | -1.28% | 10.02 | 10.19 | 266214 | 26827.95 | 0.74% |
| 2025-12-17 | 10.03 | 10.17 | 0.10 | 0.99% | 9.95 | 10.27 | 339660 | 34288.33 | 0.94% |
| 2025-12-16 | 10.11 | 10.07 | -0.07 | -0.69% | 10.03 | 10.15 | 220575 | 22201.11 | 0.61% |
| 2025-12-15 | 10.06 | 10.14 | 0.03 | 0.30% | 10.03 | 10.25 | 243823 | 24774.53 | 0.68% |
| 2025-12-12 | 10.04 | 10.11 | 0.07 | 0.70% | 10.02 | 10.23 | 398872 | 40411.00 | 1.11% |
| 2025-12-11 | 10.27 | 10.04 | -0.22 | -2.14% | 10.03 | 10.30 | 371304 | 37624.86 | 1.03% |
| 2025-12-10 | 10.22 | 10.26 | 0.03 | 0.29% | 10.17 | 10.34 | 294983 | 30250.25 | 0.82% |
| 2025-12-09 | 10.32 | 10.23 | -0.21 | -2.01% | 10.20 | 10.37 | 378415 | 38918.01 | 1.05% |
| 2025-12-08 | 10.62 | 10.44 | -0.02 | -0.19% | 10.43 | 10.74 | 829599 | 87677.95 | 2.30% |
| 2025-12-05 | 10.20 | 10.46 | 0.22 | 2.15% | 10.15 | 10.53 | 758520 | 78615.98 | 2.11% |
| 2025-12-04 | 9.89 | 10.24 | 0.35 | 3.54% | 9.87 | 10.49 | 793073 | 81001.19 | 2.20% |
| 2025-12-03 | 10.01 | 9.89 | -0.11 | -1.10% | 9.85 | 10.05 | 248760 | 24697.36 | 0.69% |
| 2025-12-02 | 10.12 | 10.00 | -0.16 | -1.57% | 9.99 | 10.14 | 220076 | 22064.34 | 0.61% |
| 2025-12-01 | 10.11 | 10.16 | 0.06 | 0.59% | 10.08 | 10.16 | 203232 | 20568.71 | 0.56% |
| 2025-11-28 | 10.05 | 10.10 | 0.05 | 0.50% | 10.01 | 10.10 | 173405 | 17448.61 | 0.48% |
| 2025-11-27 | 10.04 | 10.05 | 0.01 | 0.10% | 10.02 | 10.14 | 178833 | 18033.59 | 0.50% |
| 2025-11-26 | 10.05 | 10.04 | -0.01 | -0.10% | 10.02 | 10.10 | 167146 | 16820.78 | 0.46% |
| 2025-11-25 | 10.05 | 10.05 | 0.03 | 0.30% | 10.03 | 10.12 | 212245 | 21371.99 | 0.59% |
| 2025-11-24 | 10.02 | 10.02 | 0.03 | 0.30% | 9.98 | 10.10 | 226783 | 22760.42 | 0.63% |
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。
