| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.07 | 8.16 | 0.10 | 1.24% | 8.05 | 8.17 | 179557 | 14573.54 | 0.51% |
| 2025-06-13 | 8.15 | 8.06 | -0.12 | -1.47% | 8.06 | 8.18 | 251779 | 20392.30 | 0.72% |
| 2025-06-12 | 8.17 | 8.18 | -0.02 | -0.24% | 8.15 | 8.25 | 175042 | 14351.87 | 0.50% |
| 2025-06-11 | 8.14 | 8.20 | 0.09 | 1.11% | 8.11 | 8.30 | 275618 | 22663.77 | 0.79% |
| 2025-06-10 | 8.21 | 8.11 | -0.10 | -1.22% | 8.05 | 8.22 | 208990 | 17022.87 | 0.60% |
| 2025-06-09 | 8.14 | 8.21 | 0.13 | 1.61% | 8.13 | 8.28 | 341588 | 28077.37 | 0.98% |
| 2025-06-06 | 8.12 | 8.08 | -0.04 | -0.49% | 8.06 | 8.15 | 152255 | 12325.96 | 0.44% |
| 2025-06-05 | 8.08 | 8.12 | 0.02 | 0.25% | 8.07 | 8.15 | 194191 | 15742.71 | 0.56% |
| 2025-06-04 | 8.02 | 8.10 | 0.07 | 0.87% | 8.01 | 8.12 | 211718 | 17101.53 | 0.61% |
| 2025-06-03 | 7.99 | 8.03 | 0.01 | 0.12% | 7.93 | 8.07 | 161404 | 12933.76 | 0.46% |
| 2025-05-30 | 8.00 | 8.02 | -0.01 | -0.12% | 7.95 | 8.02 | 157560 | 12589.45 | 0.45% |
| 2025-05-29 | 7.92 | 8.03 | 0.13 | 1.65% | 7.91 | 8.05 | 193699 | 15521.84 | 0.56% |
| 2025-05-28 | 7.94 | 7.90 | -0.05 | -0.63% | 7.89 | 7.97 | 93109 | 7373.65 | 0.27% |
| 2025-05-27 | 7.86 | 7.95 | 0.10 | 1.27% | 7.81 | 7.98 | 175317 | 13868.30 | 0.50% |
| 2025-05-26 | 7.84 | 7.85 | 0.01 | 0.13% | 7.82 | 7.88 | 98631 | 7739.32 | 0.28% |
| 2025-05-23 | 7.94 | 7.84 | -0.10 | -1.26% | 7.83 | 7.98 | 175076 | 13835.58 | 0.50% |
| 2025-05-22 | 8.00 | 7.94 | -0.08 | -1.00% | 7.93 | 8.01 | 137116 | 10922.54 | 0.39% |
| 2025-05-21 | 8.01 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 169584 | 13624.58 | 0.49% |
| 2025-05-20 | 8.02 | 8.06 | 0.09 | 1.13% | 8.01 | 8.18 | 300724 | 24295.96 | 0.86% |
| 2025-05-19 | 7.96 | 7.97 | 0.02 | 0.25% | 7.91 | 7.99 | 128013 | 10173.59 | 0.37% |
| 2025-05-16 | 8.03 | 7.95 | -0.10 | -1.24% | 7.94 | 8.07 | 186797 | 14904.89 | 0.54% |
| 2025-05-15 | 8.11 | 8.05 | -0.11 | -1.35% | 8.04 | 8.17 | 243110 | 19677.03 | 0.70% |
| 2025-05-14 | 7.95 | 8.16 | 0.19 | 2.38% | 7.91 | 8.30 | 520304 | 42198.63 | 1.49% |
| 2025-05-13 | 8.05 | 7.97 | -0.01 | -0.13% | 7.94 | 8.09 | 169926 | 13579.77 | 0.49% |
| 2025-05-12 | 7.88 | 7.98 | 0.14 | 1.79% | 7.85 | 8.00 | 207029 | 16432.72 | 0.59% |
| 2025-05-09 | 7.91 | 7.84 | -0.07 | -0.88% | 7.80 | 7.94 | 176757 | 13851.63 | 0.51% |
| 2025-05-08 | 7.94 | 7.91 | -0.04 | -0.50% | 7.90 | 8.00 | 210639 | 16733.43 | 0.60% |
| 2025-05-07 | 8.08 | 7.95 | 0.04 | 0.51% | 7.95 | 8.15 | 315728 | 25273.73 | 0.91% |
| 2025-05-06 | 7.80 | 7.91 | 0.18 | 2.33% | 7.78 | 7.93 | 260367 | 20497.90 | 0.75% |
| 2025-04-30 | 7.84 | 7.73 | -0.07 | -0.90% | 7.73 | 7.86 | 208224 | 16212.18 | 0.60% |
| 2025-04-29 | 7.72 | 7.80 | 0.22 | 2.90% | 7.68 | 7.87 | 513785 | 40070.52 | 1.47% |
| 2025-04-28 | 7.63 | 7.58 | -0.05 | -0.66% | 7.51 | 7.64 | 166153 | 12567.29 | 0.48% |
| 2025-04-25 | 7.57 | 7.63 | 0.08 | 1.06% | 7.55 | 7.66 | 213199 | 16247.09 | 0.61% |
| 2025-04-24 | 7.59 | 7.55 | -0.05 | -0.66% | 7.53 | 7.63 | 157005 | 11900.43 | 0.45% |
| 2025-04-23 | 7.62 | 7.60 | 0.00 | 0.00% | 7.58 | 7.67 | 163262 | 12431.53 | 0.47% |
| 2025-04-22 | 7.60 | 7.60 | 0.00 | 0.00% | 7.58 | 7.64 | 169594 | 12899.55 | 0.49% |
| 2025-04-21 | 7.56 | 7.60 | 0.03 | 0.40% | 7.52 | 7.61 | 128556 | 9751.64 | 0.37% |
| 2025-04-18 | 7.54 | 7.57 | 0.03 | 0.40% | 7.51 | 7.61 | 135756 | 10257.31 | 0.39% |
| 2025-04-17 | 7.53 | 7.54 | -0.02 | -0.26% | 7.52 | 7.60 | 135455 | 10239.09 | 0.39% |
| 2025-04-16 | 7.60 | 7.56 | -0.05 | -0.66% | 7.47 | 7.61 | 188451 | 14210.86 | 0.54% |
| 2025-04-15 | 7.62 | 7.61 | -0.03 | -0.39% | 7.58 | 7.62 | 121599 | 9240.01 | 0.35% |
| 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% |
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。
