| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.38 | 6.41 | -0.08 | -1.23% | 6.33 | 6.58 | 104040 | 6715.04 | 3.31% | 0.00 |
| 2025-04-02 | 6.42 | 6.49 | 0.08 | 1.25% | 6.35 | 6.63 | 106581 | 6934.45 | 3.40% | 0.00 |
| 2025-04-01 | 6.52 | 6.41 | 0.00 | 0.00% | 6.41 | 6.58 | 102645 | 6662.07 | 3.27% | 0.00 |
| 2025-03-31 | 6.36 | 6.41 | -0.02 | -0.31% | 6.17 | 6.43 | 125594 | 7909.57 | 4.00% | 0.00 |
| 2025-03-28 | 6.61 | 6.43 | -0.17 | -2.58% | 6.41 | 6.65 | 132738 | 8614.02 | 4.23% | 0.00 |
| 2025-03-27 | 6.73 | 6.60 | -0.15 | -2.22% | 6.51 | 6.75 | 136371 | 9036.53 | 4.34% | 0.00 |
| 2025-03-26 | 6.56 | 6.75 | 0.18 | 2.74% | 6.53 | 6.81 | 192574 | 12970.90 | 6.13% | 0.00 |
| 2025-03-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.46 | 6.63 | 167902 | 11000.36 | 5.35% | 0.00 |
| 2025-03-24 | 6.81 | 6.57 | -0.31 | -4.51% | 6.35 | 6.84 | 283859 | 18637.86 | 9.04% | 0.00 |
| 2025-03-21 | 7.09 | 6.88 | -0.29 | -4.04% | 6.83 | 7.09 | 279558 | 19406.46 | 8.91% | 109.00 |
| 2025-03-20 | 6.89 | 7.17 | 0.23 | 3.31% | 6.85 | 7.28 | 444605 | 31442.93 | 14.16% | 16.00 |
| 2025-03-19 | 6.83 | 6.94 | 0.08 | 1.17% | 6.79 | 7.02 | 341670 | 23679.96 | 10.88% | 1.00 |
| 2025-03-18 | 6.76 | 6.86 | 0.09 | 1.33% | 6.74 | 6.86 | 185288 | 12583.49 | 5.90% | 32.00 |
| 2025-03-17 | 6.74 | 6.77 | 0.05 | 0.74% | 6.65 | 6.79 | 172999 | 11655.19 | 5.51% | 0.00 |
| 2025-03-14 | 6.62 | 6.72 | 0.10 | 1.51% | 6.51 | 6.73 | 212232 | 14092.99 | 6.76% | 81.00 |
| 2025-03-13 | 6.81 | 6.62 | -0.22 | -3.22% | 6.47 | 6.83 | 312598 | 20651.46 | 9.96% | 0.00 |
| 2025-03-12 | 6.81 | 6.84 | 0.02 | 0.29% | 6.78 | 6.92 | 266056 | 18237.15 | 8.48% | 0.00 |
| 2025-03-11 | 6.76 | 6.82 | -0.06 | -0.87% | 6.69 | 6.85 | 253784 | 17182.29 | 8.08% | 0.00 |
| 2025-03-10 | 6.90 | 6.88 | -0.05 | -0.72% | 6.82 | 7.00 | 301377 | 20780.84 | 9.60% | 16.00 |
| 2025-03-07 | 7.06 | 6.93 | -0.35 | -4.81% | 6.89 | 7.26 | 521218 | 36686.30 | 16.60% | 14.00 |
| 2025-03-06 | 6.85 | 7.28 | 0.44 | 6.43% | 6.85 | 7.37 | 809584 | 57929.00 | 25.79% | 43.00 |
| 2025-03-05 | 6.99 | 6.84 | -0.17 | -2.43% | 6.62 | 7.06 | 612324 | 41470.12 | 19.51% | 5.00 |
| 2025-03-04 | 7.10 | 7.01 | -0.36 | -4.88% | 6.96 | 7.65 | 1053645 | 76433.28 | 33.56% | 64.00 |
| 2025-03-03 | 6.17 | 7.37 | 1.23 | 20.03% | 6.10 | 7.37 | 677169 | 47585.37 | 21.57% | 0.00 |
| 2025-02-28 | 6.36 | 6.14 | -0.26 | -4.06% | 6.09 | 6.42 | 156147 | 9708.81 | 4.97% | 0.00 |
| 2025-02-27 | 6.52 | 6.40 | -0.10 | -1.54% | 6.27 | 6.54 | 181323 | 11593.81 | 5.78% | 0.00 |
| 2025-02-26 | 6.24 | 6.50 | 0.24 | 3.83% | 6.24 | 6.52 | 211127 | 13558.03 | 6.73% | 8.00 |
| 2025-02-25 | 6.22 | 6.26 | -0.05 | -0.79% | 6.18 | 6.35 | 131508 | 8252.83 | 4.19% | 0.00 |
| 2025-02-24 | 6.19 | 6.31 | 0.11 | 1.77% | 6.12 | 6.36 | 181143 | 11322.67 | 5.77% | 0.00 |
| 2025-02-21 | 6.19 | 6.20 | 0.01 | 0.16% | 6.10 | 6.22 | 136083 | 8389.40 | 4.34% | 15.00 |
| 2025-02-20 | 6.19 | 6.19 | 0.04 | 0.65% | 6.10 | 6.23 | 137630 | 8491.87 | 4.38% | 0.00 |
| 2025-02-19 | 5.95 | 6.15 | 0.22 | 3.71% | 5.89 | 6.15 | 137355 | 8347.22 | 4.38% | 11.00 |
| 2025-02-18 | 6.09 | 5.93 | -0.18 | -2.95% | 5.90 | 6.16 | 126018 | 7577.02 | 4.01% | 0.00 |
| 2025-02-17 | 6.02 | 6.11 | 0.11 | 1.83% | 5.99 | 6.15 | 125967 | 7662.72 | 4.01% | 0.00 |
| 2025-02-14 | 6.06 | 6.00 | -0.06 | -0.99% | 5.94 | 6.07 | 132172 | 7939.92 | 4.21% | 0.00 |
| 2025-02-13 | 6.10 | 6.06 | -0.04 | -0.66% | 5.97 | 6.24 | 180503 | 10994.73 | 5.75% | 0.00 |
| 2025-02-12 | 6.05 | 6.10 | 0.02 | 0.33% | 6.05 | 6.16 | 143379 | 8746.87 | 4.57% | 0.00 |
| 2025-02-11 | 6.10 | 6.08 | -0.06 | -0.98% | 5.97 | 6.24 | 163494 | 9940.77 | 5.21% | 0.00 |
| 2025-02-10 | 5.97 | 6.14 | 0.22 | 3.72% | 5.89 | 6.17 | 178840 | 10803.65 | 5.70% | 0.00 |
| 2025-02-07 | 5.87 | 5.92 | 0.04 | 0.68% | 5.81 | 5.97 | 129075 | 7624.19 | 4.11% | 44.00 |
| 2025-02-06 | 5.72 | 5.88 | 0.12 | 2.08% | 5.70 | 5.91 | 109365 | 6381.13 | 3.48% | 0.00 |
| 2025-02-05 | 5.63 | 5.76 | 0.16 | 2.86% | 5.61 | 5.80 | 98982 | 5670.02 | 3.15% | 0.00 |
| 2025-01-27 | 5.72 | 5.60 | -0.10 | -1.75% | 5.59 | 5.83 | 95059 | 5418.09 | 3.03% | 13.00 |
| 2025-01-24 | 5.58 | 5.70 | 0.10 | 1.79% | 5.53 | 5.71 | 102611 | 5776.81 | 3.27% | 0.00 |
| 2025-01-23 | 5.60 | 5.60 | 0.09 | 1.63% | 5.58 | 5.80 | 115827 | 6600.39 | 3.69% | 0.00 |
| 2025-01-22 | 5.57 | 5.51 | -0.09 | -1.61% | 5.47 | 5.60 | 70918 | 3923.68 | 2.26% | 0.00 |
| 2025-01-21 | 5.78 | 5.60 | -0.09 | -1.58% | 5.55 | 5.78 | 72992 | 4100.95 | 2.33% | 0.00 |
| 2025-01-20 | 5.60 | 5.69 | 0.12 | 2.15% | 5.53 | 5.75 | 86480 | 4905.15 | 2.75% | 0.00 |
| 2025-01-17 | 5.64 | 5.57 | -0.08 | -1.42% | 5.55 | 5.66 | 67290 | 3768.07 | 2.14% | 0.00 |
| 2025-01-16 | 5.74 | 5.65 | 0.00 | 0.00% | 5.59 | 5.78 | 86712 | 4931.52 | 2.76% | 0.00 |
| 2025-01-15 | 5.69 | 5.65 | -0.04 | -0.70% | 5.56 | 5.73 | 83617 | 4724.50 | 2.66% | 0.00 |
| 2025-01-14 | 5.34 | 5.69 | 0.40 | 7.56% | 5.34 | 5.69 | 111067 | 6163.86 | 3.54% | 10.00 |
| 2025-01-13 | 5.20 | 5.29 | 0.10 | 1.93% | 5.00 | 5.31 | 82956 | 4304.82 | 2.64% | 0.00 |
| 2025-01-10 | 5.39 | 5.19 | -0.22 | -4.07% | 5.18 | 5.46 | 91077 | 4858.93 | 2.90% | 0.00 |
| 2025-01-09 | 5.35 | 5.41 | 0.04 | 0.74% | 5.32 | 5.48 | 94507 | 5126.92 | 3.01% | 0.00 |
| 2025-01-08 | 5.34 | 5.37 | 0.01 | 0.19% | 5.15 | 5.41 | 109352 | 5791.88 | 3.48% | 0.00 |
| 2025-01-07 | 5.17 | 5.36 | 0.22 | 4.28% | 5.17 | 5.36 | 100643 | 5308.46 | 3.21% | 0.00 |
| 2025-01-06 | 5.12 | 5.14 | -0.05 | -0.96% | 4.90 | 5.21 | 110648 | 5637.57 | 3.52% | 0.00 |
| 2025-01-03 | 5.54 | 5.19 | -0.34 | -6.15% | 5.17 | 5.60 | 124891 | 6662.37 | 3.98% | 1.00 |
| 2025-01-02 | 5.60 | 5.53 | -0.10 | -1.78% | 5.45 | 5.74 | 109851 | 6151.86 | 3.50% | 0.00 |
| 2024-12-31 | 5.81 | 5.63 | -0.18 | -3.10% | 5.60 | 5.90 | 94599 | 5423.90 | 3.01% | 0.00 |
| 2024-12-30 | 5.90 | 5.81 | -0.13 | -2.19% | 5.64 | 5.91 | 83301 | 4821.80 | 2.65% | 0.00 |
| 2024-12-27 | 5.82 | 5.94 | 0.10 | 1.71% | 5.82 | 6.03 | 98587 | 5872.63 | 3.14% | 0.00 |
| 2024-12-26 | 5.75 | 5.84 | 0.09 | 1.57% | 5.74 | 5.88 | 98575 | 5747.44 | 3.14% | 0.00 |
| 2024-12-25 | 5.94 | 5.75 | -0.22 | -3.69% | 5.59 | 5.96 | 147831 | 8473.63 | 4.71% | 0.00 |
| 2024-12-24 | 5.98 | 5.97 | 0.04 | 0.67% | 5.85 | 6.09 | 120326 | 7177.94 | 3.83% | 0.00 |
| 2024-12-23 | 6.30 | 5.93 | -0.41 | -6.47% | 5.87 | 6.33 | 170976 | 10365.02 | 5.45% | 0.00 |
| 2024-12-20 | 6.30 | 6.34 | 0.06 | 0.96% | 6.25 | 6.39 | 115786 | 7331.86 | 3.69% | 3.00 |
| 2024-12-19 | 6.21 | 6.28 | 0.00 | 0.00% | 6.10 | 6.31 | 133508 | 8300.19 | 4.25% | 0.00 |
| 2024-12-18 | 6.43 | 6.28 | -0.12 | -1.88% | 6.24 | 6.46 | 165515 | 10501.83 | 5.27% | 0.00 |
| 2024-12-17 | 6.67 | 6.40 | -0.32 | -4.76% | 6.35 | 6.73 | 196732 | 12763.87 | 6.27% | 1.00 |
| 2024-12-16 | 6.82 | 6.72 | -0.09 | -1.32% | 6.64 | 6.91 | 174831 | 11808.80 | 5.57% | 0.00 |
| 2024-12-13 | 6.98 | 6.81 | -0.22 | -3.13% | 6.79 | 6.99 | 240407 | 16515.43 | 7.66% | 41.00 |
| 2024-12-12 | 7.06 | 7.03 | -0.07 | -0.99% | 6.87 | 7.22 | 331435 | 23233.44 | 10.56% | 14.00 |
| 2024-12-11 | 7.06 | 7.10 | 0.00 | 0.00% | 6.91 | 7.14 | 377553 | 26446.94 | 12.03% | 0.00 |
| 2024-12-10 | 7.25 | 7.10 | 0.10 | 1.43% | 7.01 | 7.59 | 605399 | 44138.71 | 19.29% | 50.00 |
| 2024-12-09 | 6.69 | 7.00 | 0.29 | 4.32% | 6.69 | 7.57 | 566369 | 40124.75 | 18.04% | 1.00 |
| 2024-12-06 | 6.70 | 6.71 | 0.00 | 0.00% | 6.54 | 6.77 | 295918 | 19696.34 | 9.43% | 0.00 |
| 2024-12-05 | 6.63 | 6.71 | 0.02 | 0.30% | 6.61 | 6.80 | 295723 | 19811.34 | 9.42% | 0.00 |
| 2024-12-04 | 6.66 | 6.69 | -0.06 | -0.89% | 6.49 | 6.98 | 450526 | 30375.04 | 14.35% | 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。
