| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.20 | 9.99 | -0.32 | -3.10% | 9.97 | 10.30 | 417550 | 42129.14 | 1.16% |
| 2025-11-20 | 10.51 | 10.31 | -0.02 | -0.19% | 10.30 | 10.63 | 325999 | 33992.37 | 0.90% |
| 2025-11-19 | 10.38 | 10.33 | -0.07 | -0.67% | 10.26 | 10.43 | 307481 | 31750.64 | 0.85% |
| 2025-11-18 | 10.37 | 10.40 | 0.01 | 0.10% | 10.36 | 10.45 | 222124 | 23105.84 | 0.62% |
| 2025-11-17 | 10.43 | 10.39 | -0.04 | -0.38% | 10.35 | 10.47 | 239540 | 24929.75 | 0.66% |
| 2025-11-14 | 10.56 | 10.43 | -0.26 | -2.43% | 10.43 | 10.63 | 315099 | 33239.29 | 0.87% |
| 2025-11-13 | 10.57 | 10.69 | 0.01 | 0.09% | 10.45 | 10.72 | 476089 | 50285.03 | 1.32% |
| 2025-11-12 | 10.58 | 10.68 | 0.15 | 1.42% | 10.55 | 10.85 | 631591 | 67807.83 | 1.75% |
| 2025-11-11 | 10.68 | 10.53 | -0.15 | -1.40% | 10.51 | 10.69 | 309231 | 32707.79 | 0.86% |
| 2025-11-10 | 10.56 | 10.68 | 0.08 | 0.75% | 10.55 | 10.72 | 310273 | 32956.55 | 0.86% |
| 2025-11-07 | 10.72 | 10.60 | -0.21 | -1.94% | 10.59 | 10.76 | 400999 | 42759.95 | 1.11% |
| 2025-11-06 | 10.82 | 10.81 | 0.02 | 0.19% | 10.78 | 10.90 | 336328 | 36417.72 | 0.93% |
| 2025-11-05 | 10.72 | 10.79 | -0.05 | -0.46% | 10.71 | 10.88 | 260301 | 28166.46 | 0.72% |
| 2025-11-04 | 10.87 | 10.84 | -0.08 | -0.73% | 10.79 | 10.94 | 280326 | 30406.29 | 0.78% |
| 2025-11-03 | 11.03 | 10.92 | -0.13 | -1.18% | 10.78 | 11.04 | 446735 | 48568.21 | 1.24% |
| 2025-10-31 | 11.11 | 11.05 | -0.05 | -0.45% | 11.05 | 11.18 | 432946 | 48019.98 | 1.20% |
| 2025-10-30 | 11.48 | 11.10 | -0.38 | -3.31% | 11.10 | 11.48 | 834962 | 93638.73 | 2.32% |
| 2025-10-29 | 11.36 | 11.48 | 0.07 | 0.61% | 11.30 | 11.63 | 764606 | 87596.94 | 2.12% |
| 2025-10-28 | 11.50 | 11.41 | -0.46 | -3.88% | 11.36 | 11.60 | 963737 | 110224.44 | 2.68% |
| 2025-10-27 | 11.80 | 11.87 | 0.19 | 1.63% | 11.66 | 12.08 | 1132455 | 134096.78 | 3.14% |
| 2025-10-24 | 11.30 | 11.68 | 0.35 | 3.09% | 11.26 | 11.69 | 932835 | 107668.73 | 2.59% |
| 2025-10-23 | 11.35 | 11.33 | 0.07 | 0.62% | 11.10 | 11.45 | 507479 | 57093.38 | 1.41% |
| 2025-10-22 | 11.13 | 11.26 | 0.02 | 0.18% | 11.10 | 11.32 | 316619 | 35494.72 | 0.88% |
| 2025-10-21 | 11.13 | 11.24 | 0.11 | 0.99% | 11.10 | 11.36 | 429329 | 48206.18 | 1.19% |
| 2025-10-20 | 11.20 | 11.13 | 0.08 | 0.72% | 11.07 | 11.21 | 327894 | 36486.21 | 0.91% |
| 2025-10-17 | 11.30 | 11.05 | -0.30 | -2.64% | 11.04 | 11.48 | 469496 | 52732.73 | 1.30% |
| 2025-10-16 | 11.36 | 11.35 | -0.09 | -0.79% | 11.27 | 11.44 | 374788 | 42513.35 | 1.04% |
| 2025-10-15 | 11.37 | 11.44 | 0.10 | 0.88% | 11.20 | 11.46 | 506136 | 57354.38 | 1.40% |
| 2025-10-14 | 11.54 | 11.34 | -0.23 | -1.99% | 11.26 | 11.75 | 612868 | 70404.42 | 1.70% |
| 2025-10-13 | 11.30 | 11.57 | -0.08 | -0.69% | 11.24 | 11.60 | 596516 | 68127.77 | 1.66% |
| 2025-10-10 | 11.67 | 11.65 | -0.07 | -0.60% | 11.61 | 11.83 | 701016 | 82086.59 | 1.95% |
| 2025-10-09 | 11.47 | 11.72 | 0.11 | 0.95% | 11.39 | 11.75 | 832375 | 96506.90 | 2.31% |
| 2025-09-30 | 11.49 | 11.61 | 0.11 | 0.96% | 11.40 | 11.66 | 989437 | 114452.69 | 2.75% |
| 2025-09-29 | 10.98 | 11.50 | 0.49 | 4.45% | 10.95 | 11.86 | 1411877 | 161547.50 | 3.92% |
| 2025-09-26 | 11.13 | 11.01 | -0.12 | -1.08% | 11.00 | 11.20 | 479796 | 53199.82 | 1.33% |
| 2025-09-25 | 11.20 | 11.13 | -0.10 | -0.89% | 11.13 | 11.27 | 475403 | 53142.88 | 1.32% |
| 2025-09-24 | 11.11 | 11.23 | 0.01 | 0.09% | 11.09 | 11.33 | 603103 | 67477.96 | 1.67% |
| 2025-09-23 | 11.35 | 11.22 | -0.32 | -2.77% | 11.03 | 11.39 | 847652 | 94494.39 | 2.35% |
| 2025-09-22 | 11.37 | 11.54 | 0.16 | 1.41% | 11.26 | 11.55 | 681767 | 77661.36 | 1.89% |
| 2025-09-19 | 11.60 | 11.38 | -0.39 | -3.31% | 11.36 | 11.65 | 1056447 | 120981.31 | 2.93% |
| 2025-09-18 | 12.42 | 11.77 | -0.77 | -6.14% | 11.60 | 12.42 | 1928091 | 230300.14 | 5.35% |
| 2025-09-17 | 11.85 | 12.54 | 0.65 | 5.47% | 11.81 | 12.75 | 2068750 | 255948.98 | 5.74% |
| 2025-09-16 | 11.65 | 11.89 | 0.29 | 2.50% | 11.62 | 12.12 | 1318941 | 157264.88 | 3.66% |
| 2025-09-15 | 11.58 | 11.60 | 0.03 | 0.26% | 11.55 | 11.68 | 589978 | 68465.75 | 1.64% |
| 2025-09-12 | 11.63 | 11.57 | -0.17 | -1.45% | 11.56 | 11.78 | 828170 | 96573.26 | 2.30% |
| 2025-09-11 | 11.35 | 11.74 | 0.32 | 2.80% | 11.33 | 11.77 | 1093595 | 126775.38 | 3.04% |
| 2025-09-10 | 11.32 | 11.42 | 0.06 | 0.53% | 11.32 | 11.55 | 612287 | 69967.34 | 1.70% |
| 2025-09-09 | 11.52 | 11.36 | -0.15 | -1.30% | 11.32 | 11.56 | 779027 | 89066.64 | 2.16% |
| 2025-09-08 | 11.71 | 11.51 | -0.23 | -1.96% | 11.38 | 11.77 | 1124174 | 129670.60 | 3.12% |
| 2025-09-05 | 11.83 | 11.74 | -0.04 | -0.34% | 11.32 | 11.92 | 1408066 | 163742.06 | 3.91% |
| 2025-09-04 | 11.82 | 11.78 | -0.42 | -3.44% | 11.67 | 12.18 | 1901874 | 226351.64 | 5.28% |
| 2025-09-03 | 12.51 | 12.20 | -0.18 | -1.45% | 11.98 | 12.93 | 2845253 | 357046.75 | 7.90% |
| 2025-09-02 | 12.06 | 12.38 | 0.31 | 2.57% | 11.90 | 12.80 | 2822587 | 352297.41 | 7.83% |
| 2025-09-01 | 12.17 | 12.07 | -0.16 | -1.31% | 11.96 | 12.20 | 1234572 | 148733.48 | 3.43% |
| 2025-08-29 | 12.36 | 12.23 | -0.12 | -0.97% | 12.14 | 12.48 | 1632658 | 200869.56 | 4.53% |
| 2025-08-28 | 11.86 | 12.35 | 0.48 | 4.04% | 11.69 | 12.45 | 2336416 | 283093.44 | 6.49% |
| 2025-08-27 | 12.10 | 11.87 | -0.21 | -1.74% | 11.87 | 12.29 | 1757563 | 212829.56 | 4.88% |
| 2025-08-26 | 12.18 | 12.08 | -0.13 | -1.06% | 12.07 | 12.35 | 1718457 | 208892.02 | 4.77% |
| 2025-08-25 | 12.26 | 12.21 | -0.03 | -0.25% | 12.01 | 12.46 | 2740192 | 333985.81 | 7.61% |
| 2025-08-22 | 11.89 | 12.24 | 0.29 | 2.43% | 11.89 | 12.46 | 2556376 | 312838.72 | 7.10% |
| 2025-08-21 | 12.90 | 11.95 | -0.85 | -6.64% | 11.94 | 13.03 | 2953991 | 362028.16 | 8.47% |
| 2025-08-20 | 13.53 | 12.80 | -0.98 | -7.11% | 12.44 | 13.77 | 3881320 | 502261.97 | 11.13% |
| 2025-08-19 | 13.72 | 13.78 | 0.51 | 3.84% | 12.70 | 14.07 | 5422647 | 727203.06 | 15.55% |
| 2025-08-18 | 13.04 | 13.27 | 1.21 | 10.03% | 12.57 | 13.27 | 2503835 | 326509.94 | 7.18% |
| 2025-08-15 | 11.00 | 12.06 | 1.10 | 10.04% | 10.73 | 12.06 | 2665908 | 308329.19 | 7.64% |
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。
