| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.64 | 9.02 | 0.32 | 3.68% | 8.61 | 9.04 | 196518 | 17523.86 | 6.26% | 54.00 |
| 2026-02-05 | 8.83 | 8.70 | -0.20 | -2.25% | 8.69 | 8.92 | 100975 | 8854.41 | 3.22% | 0.00 |
| 2026-02-04 | 8.76 | 8.90 | 0.14 | 1.60% | 8.74 | 8.94 | 138034 | 12250.05 | 4.40% | 0.00 |
| 2026-02-03 | 8.69 | 8.76 | 0.14 | 1.62% | 8.59 | 8.85 | 125478 | 10990.28 | 4.00% | 3.00 |
| 2026-02-02 | 8.57 | 8.62 | 0.11 | 1.29% | 8.55 | 8.79 | 185791 | 16176.24 | 5.92% | 0.00 |
| 2026-01-30 | 8.36 | 8.51 | 0.11 | 1.31% | 8.27 | 8.54 | 107904 | 9081.85 | 3.44% | 0.00 |
| 2026-01-29 | 8.51 | 8.40 | -0.11 | -1.29% | 8.31 | 8.63 | 103646 | 8771.27 | 3.30% | 0.00 |
| 2026-01-28 | 8.59 | 8.51 | -0.13 | -1.50% | 8.39 | 8.62 | 126592 | 10745.18 | 4.03% | 0.00 |
| 2026-01-27 | 8.70 | 8.64 | -0.13 | -1.48% | 8.36 | 8.77 | 157920 | 13487.77 | 5.03% | 0.00 |
| 2026-01-26 | 8.87 | 8.77 | -0.08 | -0.90% | 8.65 | 9.18 | 150757 | 13354.39 | 4.80% | 0.00 |
| 2026-01-23 | 8.87 | 8.85 | 0.00 | 0.00% | 8.74 | 8.89 | 109793 | 9660.51 | 3.50% | 0.00 |
| 2026-01-22 | 8.87 | 8.85 | -0.01 | -0.11% | 8.75 | 8.90 | 101481 | 8956.11 | 3.23% | 0.00 |
| 2026-01-21 | 8.79 | 8.86 | -0.01 | -0.11% | 8.68 | 8.89 | 111446 | 9778.07 | 3.55% | 0.00 |
| 2026-01-20 | 8.99 | 8.87 | -0.15 | -1.66% | 8.78 | 9.04 | 159196 | 14109.12 | 5.07% | 0.00 |
| 2026-01-19 | 8.62 | 9.02 | 0.30 | 3.44% | 8.61 | 9.07 | 246896 | 22136.17 | 7.87% | 0.00 |
| 2026-01-16 | 8.54 | 8.72 | 0.20 | 2.35% | 8.41 | 8.87 | 209706 | 18136.01 | 6.68% | 0.00 |
| 2026-01-15 | 8.58 | 8.52 | -0.13 | -1.50% | 8.43 | 8.65 | 116536 | 9903.76 | 3.71% | 0.00 |
| 2026-01-14 | 8.47 | 8.65 | 0.22 | 2.61% | 8.44 | 8.87 | 243752 | 21108.00 | 7.76% | 0.00 |
| 2026-01-13 | 8.65 | 8.43 | -0.24 | -2.77% | 8.43 | 8.65 | 143016 | 12171.81 | 4.56% | 16.00 |
| 2026-01-12 | 8.45 | 8.67 | 0.24 | 2.85% | 8.38 | 8.75 | 156247 | 13382.90 | 4.98% | 0.00 |
| 2026-01-09 | 8.46 | 8.43 | -0.03 | -0.35% | 8.33 | 8.54 | 135983 | 11418.90 | 4.33% | 9.00 |
| 2026-01-08 | 8.30 | 8.46 | 0.20 | 2.42% | 8.27 | 8.65 | 188647 | 16022.09 | 6.01% | 0.00 |
| 2026-01-07 | 8.26 | 8.26 | -0.03 | -0.36% | 8.19 | 8.33 | 112784 | 9307.51 | 3.59% | 0.00 |
| 2026-01-06 | 8.07 | 8.29 | 0.25 | 3.11% | 8.02 | 8.34 | 163369 | 13464.75 | 5.20% | 0.00 |
| 2026-01-05 | 8.09 | 8.04 | 0.03 | 0.37% | 7.95 | 8.12 | 95460 | 7679.81 | 3.04% | 0.00 |
| 2025-12-31 | 8.18 | 8.01 | -0.13 | -1.60% | 7.93 | 8.19 | 95268 | 7642.84 | 3.03% | 0.00 |
| 2025-12-30 | 8.11 | 8.14 | -0.04 | -0.49% | 8.08 | 8.26 | 86144 | 7047.13 | 2.74% | 0.00 |
| 2025-12-29 | 8.15 | 8.18 | 0.03 | 0.37% | 8.06 | 8.26 | 89207 | 7278.80 | 2.84% | 0.00 |
| 2025-12-26 | 8.28 | 8.15 | -0.15 | -1.81% | 8.11 | 8.30 | 96349 | 7888.51 | 3.07% | 0.00 |
| 2025-12-25 | 8.21 | 8.30 | 0.08 | 0.97% | 8.18 | 8.32 | 82809 | 6847.13 | 2.64% | 0.00 |
| 2025-12-24 | 8.14 | 8.22 | 0.08 | 0.98% | 8.07 | 8.23 | 88288 | 7223.64 | 2.81% | 0.00 |
| 2025-12-23 | 8.09 | 8.14 | 0.03 | 0.37% | 8.01 | 8.19 | 93576 | 7591.05 | 2.98% | 0.00 |
| 2025-12-22 | 8.17 | 8.11 | -0.03 | -0.37% | 8.06 | 8.25 | 85840 | 6975.92 | 2.73% | 0.00 |
| 2025-12-19 | 7.90 | 8.14 | 0.23 | 2.91% | 7.90 | 8.19 | 123281 | 9939.95 | 3.93% | 0.00 |
| 2025-12-18 | 7.85 | 7.91 | 0.00 | 0.00% | 7.82 | 8.09 | 94601 | 7545.42 | 3.01% | 0.00 |
| 2025-12-17 | 8.15 | 7.91 | -0.24 | -2.94% | 7.69 | 8.18 | 160801 | 12702.79 | 5.12% | 0.00 |
| 2025-12-16 | 8.27 | 8.15 | -0.19 | -2.28% | 8.11 | 8.34 | 159748 | 13077.68 | 5.09% | 0.00 |
| 2025-12-15 | 7.83 | 8.34 | 0.50 | 6.38% | 7.76 | 8.47 | 279619 | 23140.99 | 8.91% | 0.00 |
| 2025-12-12 | 7.67 | 7.84 | 0.18 | 2.35% | 7.66 | 8.09 | 112866 | 8896.61 | 3.60% | 0.00 |
| 2025-12-11 | 7.86 | 7.66 | -0.16 | -2.05% | 7.66 | 7.86 | 81689 | 6315.33 | 2.60% | 0.00 |
| 2025-12-10 | 7.93 | 7.82 | -0.13 | -1.64% | 7.76 | 7.97 | 77915 | 6108.54 | 2.48% | 0.00 |
| 2025-12-09 | 8.08 | 7.95 | -0.15 | -1.85% | 7.92 | 8.10 | 81147 | 6469.00 | 2.59% | 0.00 |
| 2025-12-08 | 8.13 | 8.10 | -0.01 | -0.12% | 8.08 | 8.18 | 81963 | 6667.28 | 2.61% | 0.00 |
| 2025-12-05 | 8.00 | 8.11 | 0.14 | 1.76% | 7.88 | 8.11 | 83743 | 6735.41 | 2.67% | 0.00 |
| 2025-12-04 | 8.13 | 7.97 | -0.17 | -2.09% | 7.91 | 8.14 | 107624 | 8624.22 | 3.43% | 0.00 |
| 2025-12-03 | 8.32 | 8.14 | -0.16 | -1.93% | 8.07 | 8.43 | 171060 | 14036.66 | 5.45% | 0.00 |
| 2025-12-02 | 8.20 | 8.30 | 0.16 | 1.97% | 8.03 | 8.37 | 157250 | 12959.10 | 5.01% | 0.00 |
| 2025-12-01 | 8.10 | 8.14 | 0.05 | 0.62% | 8.06 | 8.29 | 111976 | 9149.87 | 3.57% | 0.00 |
| 2025-11-28 | 8.08 | 8.09 | 0.01 | 0.12% | 7.98 | 8.11 | 76039 | 6126.17 | 2.42% | 1.00 |
| 2025-11-27 | 8.00 | 8.08 | 0.09 | 1.13% | 7.99 | 8.14 | 78686 | 6360.22 | 2.51% | 0.00 |
| 2025-11-26 | 8.22 | 7.99 | -0.24 | -2.92% | 7.98 | 8.27 | 104222 | 8467.19 | 3.32% | 0.00 |
| 2025-11-25 | 8.05 | 8.23 | 0.16 | 1.98% | 8.05 | 8.33 | 112660 | 9289.68 | 3.59% | 0.00 |
| 2025-11-24 | 8.03 | 8.07 | 0.12 | 1.51% | 7.87 | 8.19 | 130154 | 10405.90 | 4.15% | 0.00 |
| 2025-11-21 | 8.51 | 7.95 | -0.67 | -7.77% | 7.92 | 8.65 | 241773 | 19735.37 | 7.70% | 0.00 |
| 2025-11-20 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.84 | 138608 | 12037.44 | 4.42% | 0.00 |
| 2025-11-19 | 8.75 | 8.74 | 0.01 | 0.11% | 8.65 | 8.98 | 143636 | 12587.07 | 4.58% | 0.00 |
| 2025-11-18 | 8.89 | 8.73 | -0.23 | -2.57% | 8.69 | 8.96 | 150244 | 13179.41 | 4.79% | 0.00 |
| 2025-11-17 | 8.89 | 8.96 | 0.01 | 0.11% | 8.86 | 9.02 | 150309 | 13433.63 | 4.79% | 0.00 |
| 2025-11-14 | 8.84 | 8.95 | 0.06 | 0.67% | 8.81 | 9.25 | 206633 | 18685.96 | 6.58% | 0.00 |
| 2025-11-13 | 8.70 | 8.89 | 0.18 | 2.07% | 8.67 | 8.99 | 150006 | 13309.67 | 4.78% | 0.00 |
| 2025-11-12 | 8.79 | 8.71 | -0.13 | -1.47% | 8.65 | 8.89 | 172260 | 15036.93 | 5.49% | 0.00 |
| 2025-11-11 | 8.94 | 8.84 | -0.10 | -1.12% | 8.80 | 9.10 | 187864 | 16709.43 | 5.98% | 0.00 |
| 2025-11-10 | 8.71 | 8.94 | 0.23 | 2.64% | 8.64 | 9.04 | 240129 | 21420.74 | 7.65% | 0.00 |
| 2025-11-07 | 8.81 | 8.71 | -0.15 | -1.69% | 8.69 | 8.94 | 278937 | 24570.71 | 8.89% | 0.00 |
| 2025-11-06 | 8.73 | 8.86 | 0.21 | 2.43% | 8.61 | 8.94 | 376411 | 33144.03 | 11.99% | 108.00 |
| 2025-11-05 | 8.27 | 8.65 | 0.42 | 5.10% | 8.26 | 8.77 | 407907 | 34589.61 | 12.99% | 11.00 |
| 2025-11-04 | 8.11 | 8.23 | 0.14 | 1.73% | 8.00 | 8.27 | 164625 | 13376.23 | 5.24% | 0.00 |
| 2025-11-03 | 8.02 | 8.09 | 0.05 | 0.62% | 7.99 | 8.15 | 82715 | 6695.02 | 2.63% | 0.00 |
| 2025-10-31 | 7.94 | 8.04 | 0.14 | 1.77% | 7.85 | 8.06 | 86146 | 6905.12 | 2.74% | 25.00 |
| 2025-10-30 | 7.95 | 7.90 | -0.05 | -0.63% | 7.89 | 8.01 | 82150 | 6526.96 | 2.62% | 0.00 |
| 2025-10-29 | 8.10 | 7.95 | -0.11 | -1.36% | 7.91 | 8.12 | 113965 | 9088.31 | 3.63% | 0.00 |
| 2025-10-28 | 8.09 | 8.06 | -0.03 | -0.37% | 8.01 | 8.14 | 93430 | 7546.76 | 2.98% | 0.00 |
| 2025-10-27 | 8.05 | 8.09 | 0.05 | 0.62% | 8.01 | 8.15 | 100915 | 8152.40 | 3.21% | 0.00 |
| 2025-10-24 | 7.94 | 8.04 | 0.10 | 1.26% | 7.90 | 8.06 | 111832 | 8958.53 | 3.56% | 0.00 |
| 2025-10-23 | 7.88 | 7.94 | 0.05 | 0.63% | 7.73 | 7.95 | 81596 | 6406.12 | 2.60% | 20.00 |
| 2025-10-22 | 7.79 | 7.89 | 0.09 | 1.15% | 7.74 | 7.93 | 99471 | 7828.38 | 3.17% | 0.00 |
| 2025-10-21 | 7.58 | 7.80 | 0.24 | 3.17% | 7.53 | 7.81 | 98521 | 7584.04 | 3.14% | 0.00 |
| 2025-10-20 | 7.41 | 7.56 | 0.25 | 3.42% | 7.40 | 7.60 | 106833 | 8033.65 | 3.40% | 0.00 |
| 2025-10-17 | 7.59 | 7.31 | -0.29 | -3.82% | 7.30 | 7.63 | 116712 | 8680.61 | 3.72% | 3.00 |
| 2025-10-16 | 7.84 | 7.60 | -0.20 | -2.56% | 7.58 | 7.85 | 84186 | 6458.26 | 2.68% | 0.00 |
长荣股份(300195)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。
