| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.28 | 6.43 | 0.22 | 3.54% | 6.26 | 6.45 | 699153 | 44465.52 | 2.81% | 20.00 |
| 2026-02-02 | 6.32 | 6.21 | -0.14 | -2.20% | 6.20 | 6.38 | 613918 | 38691.43 | 2.47% | 4.00 |
| 2026-01-30 | 6.48 | 6.35 | -0.15 | -2.31% | 6.24 | 6.50 | 935743 | 59427.81 | 3.76% | 18.00 |
| 2026-01-29 | 6.58 | 6.50 | -0.10 | -1.52% | 6.45 | 6.64 | 955973 | 62488.20 | 3.85% | 64.00 |
| 2026-01-28 | 6.68 | 6.60 | -0.07 | -1.05% | 6.53 | 6.69 | 931747 | 61417.19 | 3.75% | 0.00 |
| 2026-01-27 | 6.74 | 6.67 | -0.08 | -1.19% | 6.51 | 6.75 | 1125331 | 74576.80 | 4.53% | 64.00 |
| 2026-01-26 | 6.96 | 6.75 | -0.29 | -4.12% | 6.68 | 7.02 | 1821485 | 124257.78 | 7.33% | 0.00 |
| 2026-01-23 | 6.39 | 7.04 | 0.64 | 10.00% | 6.36 | 7.33 | 3087260 | 211920.84 | 12.42% | 263.00 |
| 2026-01-22 | 6.33 | 6.40 | 0.12 | 1.91% | 6.27 | 6.42 | 814782 | 51726.91 | 3.28% | 21.00 |
| 2026-01-21 | 6.28 | 6.28 | -0.04 | -0.63% | 6.26 | 6.35 | 578298 | 36462.76 | 2.33% | 500.00 |
| 2026-01-20 | 6.36 | 6.32 | -0.04 | -0.63% | 6.27 | 6.40 | 627483 | 39688.71 | 2.52% | 0.00 |
| 2026-01-19 | 6.35 | 6.36 | -0.01 | -0.16% | 6.31 | 6.41 | 475918 | 30294.24 | 1.91% | 100.00 |
| 2026-01-16 | 6.36 | 6.37 | 0.04 | 0.63% | 6.28 | 6.40 | 612740 | 38837.67 | 2.47% | 9.00 |
| 2026-01-15 | 6.38 | 6.33 | -0.08 | -1.25% | 6.28 | 6.44 | 581088 | 36790.47 | 2.34% | 0.00 |
| 2026-01-14 | 6.35 | 6.41 | 0.07 | 1.10% | 6.30 | 6.53 | 1147725 | 73756.60 | 4.62% | 0.00 |
| 2026-01-13 | 6.57 | 6.34 | -0.20 | -3.06% | 6.31 | 6.58 | 909231 | 58189.06 | 3.66% | 0.00 |
| 2026-01-12 | 6.30 | 6.54 | 0.27 | 4.31% | 6.30 | 6.55 | 1298198 | 83825.42 | 5.22% | 10.00 |
| 2026-01-09 | 6.15 | 6.27 | 0.10 | 1.62% | 6.13 | 6.30 | 768404 | 47962.36 | 3.09% | 0.00 |
| 2026-01-08 | 6.12 | 6.17 | 0.03 | 0.49% | 6.10 | 6.20 | 465084 | 28667.25 | 1.87% | 200.00 |
| 2026-01-07 | 6.22 | 6.14 | -0.10 | -1.60% | 6.13 | 6.24 | 625839 | 38623.08 | 2.52% | 0.00 |
| 2026-01-06 | 6.12 | 6.24 | 0.11 | 1.79% | 6.11 | 6.29 | 846219 | 52498.08 | 3.40% | 0.00 |
| 2026-01-05 | 6.06 | 6.13 | 0.07 | 1.16% | 6.05 | 6.14 | 553138 | 33692.57 | 2.23% | 190.00 |
| 2025-12-31 | 6.05 | 6.06 | 0.04 | 0.66% | 5.99 | 6.07 | 310494 | 18741.99 | 1.25% | 0.00 |
| 2025-12-30 | 5.97 | 6.02 | 0.03 | 0.50% | 5.96 | 6.07 | 350101 | 21117.42 | 1.41% | 0.00 |
| 2025-12-29 | 5.99 | 5.99 | -0.02 | -0.33% | 5.98 | 6.04 | 296581 | 17816.42 | 1.19% | 0.00 |
| 2025-12-26 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.07 | 329991 | 19914.91 | 1.33% | 0.00 |
| 2025-12-25 | 6.06 | 6.07 | 0.00 | 0.00% | 6.02 | 6.08 | 300161 | 18156.74 | 1.21% | 131.00 |
| 2025-12-24 | 5.92 | 6.07 | 0.15 | 2.53% | 5.91 | 6.09 | 481525 | 29027.15 | 1.94% | 5.00 |
| 2025-12-23 | 5.95 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 263292 | 15602.60 | 1.06% | 0.00 |
| 2025-12-22 | 5.93 | 5.97 | 0.04 | 0.67% | 5.93 | 6.03 | 312391 | 18676.30 | 1.26% | 0.00 |
| 2025-12-19 | 5.89 | 5.93 | 0.05 | 0.85% | 5.87 | 5.96 | 274471 | 16271.63 | 1.10% | 0.00 |
| 2025-12-18 | 5.85 | 5.88 | -0.01 | -0.17% | 5.82 | 5.92 | 248265 | 14611.69 | 1.00% | 0.00 |
| 2025-12-17 | 5.82 | 5.89 | 0.03 | 0.51% | 5.75 | 5.90 | 351274 | 20451.18 | 1.41% | 0.00 |
| 2025-12-16 | 5.94 | 5.86 | -0.09 | -1.51% | 5.85 | 5.95 | 296456 | 17420.96 | 1.19% | 0.00 |
| 2025-12-15 | 5.93 | 5.95 | 0.03 | 0.51% | 5.91 | 6.02 | 326163 | 19465.84 | 1.31% | 0.00 |
| 2025-12-12 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 5.97 | 264256 | 15675.92 | 1.06% | 0.00 |
| 2025-12-11 | 5.99 | 5.91 | -0.08 | -1.34% | 5.90 | 6.01 | 266252 | 15828.61 | 1.07% | 0.00 |
| 2025-12-10 | 6.03 | 5.99 | -0.05 | -0.83% | 5.93 | 6.05 | 319894 | 19104.90 | 1.29% | 0.00 |
| 2025-12-09 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.13 | 301978 | 18340.42 | 1.21% | 0.00 |
| 2025-12-08 | 6.11 | 6.10 | -0.02 | -0.33% | 6.09 | 6.14 | 356911 | 21819.92 | 1.44% | 0.00 |
| 2025-12-05 | 6.02 | 6.12 | 0.10 | 1.66% | 5.97 | 6.12 | 300878 | 18251.87 | 1.21% | 14.00 |
| 2025-12-04 | 6.10 | 6.02 | -0.05 | -0.82% | 5.98 | 6.13 | 278207 | 16775.35 | 1.12% | 0.00 |
| 2025-12-03 | 6.13 | 6.07 | -0.08 | -1.30% | 6.05 | 6.15 | 369604 | 22508.54 | 1.49% | 0.00 |
| 2025-12-02 | 6.12 | 6.15 | 0.00 | 0.00% | 6.10 | 6.22 | 511401 | 31485.68 | 2.06% | 0.00 |
| 2025-12-01 | 5.89 | 6.15 | 0.23 | 3.89% | 5.89 | 6.17 | 773927 | 47031.10 | 3.11% | 20.00 |
| 2025-11-28 | 5.89 | 5.92 | 0.02 | 0.34% | 5.87 | 5.94 | 209912 | 12404.47 | 0.84% | 1.00 |
| 2025-11-27 | 5.85 | 5.90 | 0.05 | 0.85% | 5.84 | 6.01 | 331698 | 19687.82 | 1.33% | 8.00 |
| 2025-11-26 | 5.86 | 5.85 | -0.03 | -0.51% | 5.85 | 5.94 | 213410 | 12571.94 | 0.86% | 0.00 |
| 2025-11-25 | 5.87 | 5.88 | 0.03 | 0.51% | 5.84 | 5.95 | 305274 | 18017.97 | 1.23% | 3.00 |
| 2025-11-24 | 5.76 | 5.85 | 0.11 | 1.92% | 5.75 | 5.87 | 316948 | 18414.19 | 1.28% | 0.00 |
| 2025-11-21 | 5.91 | 5.74 | -0.21 | -3.53% | 5.74 | 5.93 | 496108 | 28834.74 | 2.00% | 12.00 |
| 2025-11-20 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.04 | 248153 | 14880.36 | 1.00% | 0.00 |
| 2025-11-19 | 6.08 | 6.00 | -0.07 | -1.15% | 5.97 | 6.09 | 364104 | 21886.21 | 1.46% | 0.00 |
| 2025-11-18 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 338473 | 20578.93 | 1.36% | 0.00 |
| 2025-11-17 | 6.12 | 6.14 | 0.01 | 0.16% | 6.11 | 6.16 | 316274 | 19394.81 | 1.27% | 0.00 |
| 2025-11-14 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.23 | 483330 | 29862.68 | 1.94% | 0.00 |
| 2025-11-13 | 6.09 | 6.14 | 0.05 | 0.82% | 6.06 | 6.15 | 323167 | 19773.67 | 1.30% | 0.00 |
| 2025-11-12 | 6.16 | 6.09 | -0.08 | -1.30% | 6.05 | 6.17 | 369803 | 22544.35 | 1.49% | 0.00 |
| 2025-11-11 | 6.15 | 6.17 | 0.03 | 0.49% | 6.13 | 6.19 | 382429 | 23556.86 | 1.54% | 128.00 |
| 2025-11-10 | 6.09 | 6.14 | 0.04 | 0.66% | 6.08 | 6.15 | 394576 | 24140.18 | 1.59% | 20.00 |
| 2025-11-07 | 6.09 | 6.10 | -0.02 | -0.33% | 6.07 | 6.13 | 302412 | 18450.74 | 1.22% | 21.00 |
| 2025-11-06 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.13 | 327482 | 20023.66 | 1.32% | 20.00 |
| 2025-11-05 | 6.02 | 6.11 | 0.05 | 0.83% | 6.01 | 6.13 | 359288 | 21874.49 | 1.45% | 0.00 |
| 2025-11-04 | 6.18 | 6.06 | -0.14 | -2.26% | 6.02 | 6.18 | 550318 | 33550.83 | 2.21% | 0.00 |
| 2025-11-03 | 6.20 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 439512 | 27065.34 | 1.77% | 0.00 |
| 2025-10-31 | 6.17 | 6.21 | 0.04 | 0.65% | 6.17 | 6.25 | 367260 | 22830.76 | 1.48% | 0.00 |
| 2025-10-30 | 6.25 | 6.17 | -0.11 | -1.75% | 6.17 | 6.26 | 521869 | 32387.34 | 2.10% | 0.00 |
| 2025-10-29 | 6.30 | 6.28 | -0.09 | -1.41% | 6.22 | 6.32 | 582393 | 36474.15 | 2.34% | 0.00 |
| 2025-10-28 | 6.38 | 6.37 | -0.03 | -0.47% | 6.35 | 6.43 | 420470 | 26850.49 | 1.69% | 0.00 |
| 2025-10-27 | 6.37 | 6.40 | 0.06 | 0.95% | 6.34 | 6.42 | 533680 | 34110.35 | 2.15% | 0.00 |
| 2025-10-24 | 6.33 | 6.34 | 0.01 | 0.16% | 6.30 | 6.38 | 385191 | 24422.84 | 1.55% | 111.00 |
| 2025-10-23 | 6.25 | 6.33 | 0.06 | 0.96% | 6.17 | 6.34 | 400737 | 25038.58 | 1.61% | 0.00 |
| 2025-10-22 | 6.23 | 6.27 | 0.00 | 0.00% | 6.21 | 6.31 | 338526 | 21210.30 | 1.36% | 0.00 |
| 2025-10-21 | 6.16 | 6.27 | 0.12 | 1.95% | 6.13 | 6.29 | 499260 | 31129.25 | 2.01% | 0.00 |
| 2025-10-20 | 6.14 | 6.15 | 0.07 | 1.15% | 6.11 | 6.17 | 373050 | 22900.67 | 1.50% | 13.00 |
| 2025-10-17 | 6.23 | 6.08 | -0.12 | -1.94% | 6.06 | 6.27 | 517634 | 31881.69 | 2.08% | 4.00 |
| 2025-10-16 | 6.31 | 6.20 | -0.14 | -2.21% | 6.18 | 6.33 | 510061 | 31848.65 | 2.05% | 0.00 |
| 2025-10-15 | 6.32 | 6.34 | 0.04 | 0.63% | 6.19 | 6.35 | 621191 | 39037.28 | 2.50% | 379.00 |
| 2025-10-14 | 6.47 | 6.30 | -0.15 | -2.33% | 6.27 | 6.51 | 879337 | 56076.96 | 3.54% | 0.00 |
| 2025-10-13 | 6.35 | 6.45 | -0.13 | -1.98% | 6.26 | 6.47 | 767579 | 49022.54 | 3.09% | 13.00 |
长信科技(300088)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。
