| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 24.55 | 25.47 | 1.11 | 4.56% | 24.39 | 25.99 | 1243747 | 315017.22 | 9.18% | 14.00 |
| 2025-08-15 | 24.02 | 24.36 | 0.17 | 0.70% | 24.02 | 24.75 | 700006 | 170942.72 | 5.17% | 17.00 |
| 2025-08-14 | 25.16 | 24.19 | -0.96 | -3.82% | 23.89 | 25.17 | 1053811 | 257858.16 | 7.78% | 33.00 |
| 2025-08-13 | 25.00 | 25.15 | 0.00 | 0.00% | 24.72 | 25.41 | 889072 | 222396.98 | 6.56% | 46.00 |
| 2025-08-12 | 24.80 | 25.15 | 0.07 | 0.28% | 24.56 | 25.33 | 975832 | 244109.92 | 7.21% | 27.00 |
| 2025-08-11 | 25.15 | 25.08 | -0.05 | -0.20% | 24.88 | 25.93 | 1247854 | 315207.75 | 9.21% | 40.00 |
| 2025-08-08 | 23.77 | 25.13 | 1.40 | 5.90% | 23.29 | 25.65 | 1649038 | 402207.09 | 12.18% | 85.00 |
| 2025-08-07 | 24.15 | 23.73 | -0.41 | -1.70% | 23.55 | 24.30 | 969423 | 230562.53 | 7.16% | 55.00 |
| 2025-08-06 | 22.73 | 24.14 | 1.39 | 6.11% | 22.53 | 24.25 | 1487072 | 350491.88 | 10.98% | 40.00 |
| 2025-08-05 | 22.70 | 22.75 | 0.25 | 1.11% | 22.59 | 23.20 | 744593 | 169904.94 | 5.50% | 76.00 |
| 2025-08-04 | 22.22 | 22.50 | 0.17 | 0.76% | 22.15 | 22.55 | 580157 | 129633.60 | 4.28% | 0.00 |
| 2025-08-01 | 22.43 | 22.33 | -0.39 | -1.72% | 22.14 | 22.89 | 903626 | 203265.47 | 6.67% | 24.00 |
| 2025-07-31 | 21.13 | 22.72 | 1.85 | 8.86% | 21.13 | 23.98 | 2091959 | 478438.50 | 15.45% | 27.00 |
| 2025-07-30 | 21.20 | 20.87 | -0.43 | -2.02% | 20.70 | 21.21 | 392165 | 82241.25 | 2.90% | 15.00 |
| 2025-07-29 | 21.36 | 21.30 | -0.05 | -0.23% | 20.93 | 21.36 | 378002 | 79837.23 | 2.79% | 21.00 |
| 2025-07-28 | 21.45 | 21.35 | -0.09 | -0.42% | 21.30 | 21.59 | 345924 | 74019.02 | 2.55% | 0.00 |
| 2025-07-25 | 21.26 | 21.44 | 0.15 | 0.70% | 21.11 | 21.50 | 422435 | 89969.51 | 3.12% | 17.00 |
| 2025-07-24 | 21.10 | 21.29 | 0.18 | 0.85% | 21.10 | 21.32 | 323396 | 68640.80 | 2.39% | 39.00 |
| 2025-07-23 | 21.23 | 21.11 | -0.27 | -1.26% | 21.03 | 21.37 | 385281 | 81660.62 | 2.84% | 8.00 |
| 2025-07-22 | 21.68 | 21.38 | -0.41 | -1.88% | 21.22 | 21.73 | 517980 | 111145.26 | 3.82% | 0.00 |
| 2025-07-21 | 21.60 | 21.79 | 0.48 | 2.25% | 21.44 | 22.01 | 661212 | 143726.06 | 4.88% | 25.00 |
| 2025-07-18 | 21.75 | 21.31 | -0.37 | -1.71% | 21.18 | 21.88 | 578527 | 123823.68 | 4.27% | 4.00 |
| 2025-07-17 | 21.00 | 21.68 | 0.72 | 3.44% | 20.85 | 21.88 | 919405 | 198581.73 | 6.79% | 10.00 |
| 2025-07-16 | 21.05 | 20.96 | -0.09 | -0.43% | 20.78 | 21.34 | 440180 | 92823.04 | 3.25% | 0.00 |
| 2025-07-15 | 20.83 | 21.05 | 0.26 | 1.25% | 20.63 | 21.10 | 450604 | 94131.48 | 3.33% | 7.00 |
| 2025-07-14 | 20.65 | 20.79 | 0.15 | 0.73% | 20.50 | 20.93 | 298410 | 61986.96 | 2.20% | 30.00 |
| 2025-07-11 | 20.45 | 20.64 | 0.13 | 0.63% | 20.26 | 20.88 | 339910 | 69987.67 | 2.51% | 0.00 |
| 2025-07-10 | 20.60 | 20.51 | -0.14 | -0.68% | 20.35 | 20.77 | 328752 | 67439.71 | 2.43% | 7.00 |
| 2025-07-09 | 21.20 | 20.65 | -0.23 | -1.10% | 20.63 | 21.46 | 415359 | 87290.52 | 3.07% | 18.00 |
| 2025-07-08 | 20.45 | 20.88 | 0.41 | 2.00% | 20.45 | 21.08 | 425071 | 88657.87 | 3.14% | 13.00 |
| 2025-07-07 | 20.92 | 20.47 | -0.49 | -2.34% | 20.41 | 20.95 | 399590 | 82105.56 | 2.95% | 16.00 |
| 2025-07-04 | 21.43 | 20.96 | -0.51 | -2.38% | 20.91 | 21.47 | 490142 | 103355.91 | 3.62% | 0.00 |
| 2025-07-03 | 20.58 | 21.47 | 0.89 | 4.32% | 20.58 | 21.65 | 865451 | 184708.80 | 6.39% | 30.00 |
| 2025-07-02 | 21.07 | 20.58 | -0.62 | -2.92% | 20.45 | 21.17 | 371316 | 76928.45 | 2.74% | 14.00 |
| 2025-07-01 | 21.15 | 21.20 | -0.20 | -0.93% | 20.90 | 21.32 | 412028 | 87012.09 | 3.04% | 0.00 |
| 2025-06-30 | 21.29 | 21.40 | 0.34 | 1.61% | 21.02 | 21.69 | 621583 | 132449.22 | 4.59% | 35.00 |
| 2025-06-27 | 20.95 | 21.06 | 0.27 | 1.30% | 20.73 | 21.28 | 428624 | 90410.55 | 3.16% | 2.00 |
| 2025-06-26 | 21.15 | 20.79 | -0.39 | -1.84% | 20.76 | 21.27 | 383989 | 80677.70 | 2.84% | 9.00 |
| 2025-06-25 | 21.00 | 21.18 | 0.30 | 1.44% | 20.77 | 21.20 | 418836 | 87962.90 | 3.09% | 2.00 |
| 2025-06-24 | 20.17 | 20.88 | 0.74 | 3.67% | 20.17 | 20.97 | 440962 | 91639.15 | 3.26% | 0.00 |
| 2025-06-23 | 19.70 | 20.14 | 0.13 | 0.65% | 19.63 | 20.22 | 241999 | 48474.68 | 1.79% | 20.00 |
| 2025-06-20 | 20.30 | 20.01 | -0.35 | -1.72% | 20.00 | 20.47 | 295292 | 59470.31 | 2.18% | 6.00 |
| 2025-06-19 | 20.93 | 20.36 | -0.72 | -3.42% | 20.26 | 21.14 | 416984 | 86112.41 | 3.08% | 0.00 |
| 2025-06-18 | 21.02 | 21.08 | -0.14 | -0.66% | 20.76 | 21.16 | 349729 | 73284.99 | 2.59% | 5.00 |
| 2025-06-17 | 21.36 | 21.22 | -0.08 | -0.38% | 21.01 | 21.62 | 423554 | 90052.84 | 3.13% | 44.00 |
| 2025-06-16 | 21.00 | 21.30 | 0.12 | 0.57% | 20.75 | 21.56 | 538018 | 114363.52 | 3.98% | 0.00 |
| 2025-06-13 | 20.77 | 21.18 | 0.23 | 1.10% | 20.42 | 21.28 | 993492 | 207911.00 | 7.35% | 62.00 |
| 2025-06-12 | 20.76 | 20.95 | 0.13 | 0.62% | 20.70 | 21.13 | 386243 | 81033.59 | 2.86% | 4.00 |
| 2025-06-11 | 20.77 | 20.82 | 0.02 | 0.10% | 20.77 | 21.27 | 352663 | 74118.46 | 2.61% | 11.00 |
| 2025-06-10 | 20.98 | 20.80 | -0.17 | -0.81% | 20.51 | 21.15 | 387393 | 80788.64 | 2.87% | 8.00 |
| 2025-06-09 | 20.99 | 20.97 | 0.07 | 0.33% | 20.93 | 21.30 | 355394 | 74959.80 | 2.63% | 0.00 |
| 2025-06-06 | 21.23 | 20.90 | -0.32 | -1.51% | 20.72 | 21.25 | 374408 | 78226.85 | 2.77% | 4.00 |
| 2025-06-05 | 20.46 | 21.22 | 0.76 | 3.71% | 20.40 | 21.43 | 602689 | 126561.61 | 4.46% | 0.00 |
| 2025-06-04 | 20.26 | 20.46 | 0.32 | 1.59% | 20.15 | 20.60 | 302692 | 61892.83 | 2.24% | 0.00 |
| 2025-06-03 | 20.00 | 20.14 | -0.01 | -0.05% | 19.93 | 20.29 | 243565 | 49117.39 | 1.80% | 0.00 |
| 2025-05-30 | 20.42 | 20.15 | -0.48 | -2.33% | 20.02 | 20.42 | 306525 | 61780.12 | 2.27% | 29.00 |
| 2025-05-29 | 20.20 | 20.63 | 0.56 | 2.79% | 20.13 | 20.74 | 393408 | 80910.46 | 2.91% | 10.00 |
| 2025-05-28 | 20.22 | 20.07 | -0.06 | -0.30% | 19.89 | 20.50 | 288393 | 58128.70 | 2.13% | 87.00 |
| 2025-05-27 | 20.66 | 20.13 | -0.44 | -2.14% | 20.09 | 20.70 | 287836 | 58306.31 | 2.13% | 33.00 |
| 2025-05-26 | 20.25 | 20.70 | 0.17 | 0.83% | 20.20 | 20.78 | 343554 | 70648.95 | 2.54% | 0.00 |
| 2025-05-23 | 21.30 | 20.53 | -0.87 | -4.07% | 20.49 | 21.58 | 528252 | 110834.12 | 3.91% | 4.00 |
| 2025-05-22 | 21.30 | 21.40 | -0.13 | -0.60% | 21.18 | 21.90 | 420103 | 90715.80 | 3.11% | 52.00 |
| 2025-05-21 | 21.24 | 21.53 | 0.09 | 0.42% | 20.83 | 21.75 | 539171 | 114573.19 | 3.99% | 51.00 |
| 2025-05-20 | 21.32 | 21.44 | 0.03 | 0.14% | 21.08 | 21.66 | 305782 | 65525.34 | 2.26% | 20.00 |
| 2025-05-19 | 21.68 | 21.41 | -0.35 | -1.61% | 20.95 | 21.69 | 434769 | 92373.62 | 3.22% | 1.00 |
| 2025-05-16 | 21.62 | 21.76 | 0.07 | 0.32% | 21.56 | 22.07 | 418727 | 91607.91 | 3.10% | 16.00 |
| 2025-05-15 | 22.38 | 21.69 | -0.69 | -3.08% | 21.62 | 22.40 | 461217 | 100643.43 | 3.41% | 29.00 |
| 2025-05-14 | 22.57 | 22.38 | -0.18 | -0.80% | 22.15 | 22.70 | 633466 | 141871.69 | 4.69% | 5.00 |
| 2025-05-13 | 23.40 | 22.56 | -0.26 | -1.14% | 22.50 | 23.50 | 980872 | 224576.45 | 7.26% | 36.00 |
| 2025-05-12 | 21.98 | 22.82 | 1.50 | 7.04% | 21.98 | 22.85 | 1208609 | 271249.19 | 8.94% | 25.00 |
| 2025-05-09 | 21.98 | 21.32 | -0.74 | -3.35% | 21.13 | 22.02 | 569826 | 122023.92 | 4.22% | 15.00 |
| 2025-05-08 | 21.68 | 22.06 | 0.28 | 1.29% | 21.60 | 22.40 | 625184 | 137969.06 | 4.62% | 6.00 |
| 2025-05-07 | 22.44 | 21.78 | -0.29 | -1.31% | 21.46 | 22.65 | 755086 | 165769.73 | 5.59% | 98.00 |
| 2025-05-06 | 21.77 | 22.07 | 0.55 | 2.56% | 21.60 | 22.08 | 791109 | 173106.16 | 5.85% | 33.00 |
| 2025-04-30 | 20.78 | 21.52 | 0.76 | 3.66% | 20.56 | 21.67 | 718943 | 153660.92 | 5.32% | 51.00 |
| 2025-04-29 | 20.48 | 20.76 | -0.32 | -1.52% | 19.60 | 20.90 | 718928 | 147223.61 | 5.32% | 30.00 |
| 2025-04-28 | 21.36 | 21.08 | -0.35 | -1.63% | 20.92 | 21.38 | 440097 | 92827.82 | 3.26% | 1.00 |
| 2025-04-25 | 21.41 | 21.43 | 0.16 | 0.75% | 21.09 | 21.68 | 693377 | 148550.41 | 5.13% | 22.00 |
| 2025-04-24 | 21.72 | 21.27 | -0.42 | -1.94% | 21.11 | 22.00 | 832812 | 179275.58 | 6.16% | 13.00 |
| 2025-04-23 | 21.18 | 21.69 | 1.11 | 5.39% | 20.95 | 22.07 | 1244646 | 268024.81 | 9.21% | 106.00 |
长盈精密(300115)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。
