| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.45 | 6.39 | -0.10 | -1.54% | 6.35 | 6.59 | 116298 | 7521.66 | 3.70% | 0.00 |
| 2025-05-22 | 6.61 | 6.49 | -0.13 | -1.96% | 6.44 | 6.66 | 101593 | 6628.57 | 3.24% | 0.00 |
| 2025-05-21 | 6.68 | 6.62 | -0.08 | -1.19% | 6.59 | 6.70 | 97222 | 6445.47 | 3.10% | 0.00 |
| 2025-05-20 | 6.58 | 6.70 | 0.09 | 1.36% | 6.56 | 6.74 | 127321 | 8506.81 | 4.06% | 0.00 |
| 2025-05-19 | 6.51 | 6.61 | 0.06 | 0.92% | 6.42 | 6.61 | 105538 | 6897.44 | 3.36% | 0.00 |
| 2025-05-16 | 6.53 | 6.55 | 0.02 | 0.31% | 6.49 | 6.60 | 117711 | 7731.39 | 3.75% | 0.00 |
| 2025-05-15 | 6.63 | 6.53 | -0.13 | -1.95% | 6.51 | 6.70 | 167469 | 11004.98 | 5.33% | 0.00 |
| 2025-05-14 | 6.48 | 6.66 | 0.15 | 2.30% | 6.42 | 6.79 | 251723 | 16662.31 | 8.02% | 0.00 |
| 2025-05-13 | 6.58 | 6.51 | -0.03 | -0.46% | 6.50 | 6.68 | 117350 | 7718.02 | 3.74% | 0.00 |
| 2025-05-12 | 6.50 | 6.54 | 0.09 | 1.40% | 6.46 | 6.57 | 90506 | 5897.52 | 2.88% | 0.00 |
| 2025-05-09 | 6.55 | 6.45 | -0.13 | -1.98% | 6.42 | 6.57 | 95235 | 6171.87 | 3.03% | 0.00 |
| 2025-05-08 | 6.39 | 6.58 | 0.14 | 2.17% | 6.39 | 6.60 | 115385 | 7552.59 | 3.68% | 0.00 |
| 2025-05-07 | 6.47 | 6.44 | 0.02 | 0.31% | 6.37 | 6.54 | 142466 | 9223.10 | 4.54% | 0.00 |
| 2025-05-06 | 6.26 | 6.42 | 0.21 | 3.38% | 6.22 | 6.42 | 122238 | 7785.60 | 3.89% | 0.00 |
| 2025-04-30 | 6.16 | 6.21 | 0.04 | 0.65% | 6.14 | 6.29 | 113189 | 7047.99 | 3.61% | 0.00 |
| 2025-04-29 | 6.01 | 6.17 | 0.09 | 1.48% | 6.01 | 6.18 | 96376 | 5913.04 | 3.07% | 0.00 |
| 2025-04-28 | 6.05 | 6.08 | 0.05 | 0.83% | 5.97 | 6.14 | 109265 | 6629.18 | 3.48% | 0.00 |
| 2025-04-25 | 6.09 | 6.03 | -0.01 | -0.17% | 6.01 | 6.12 | 90584 | 5486.76 | 2.89% | 0.00 |
| 2025-04-24 | 6.15 | 6.04 | -0.15 | -2.42% | 5.99 | 6.19 | 150955 | 9182.49 | 4.81% | 0.00 |
| 2025-04-23 | 6.20 | 6.19 | -0.01 | -0.16% | 6.15 | 6.32 | 209482 | 13030.41 | 6.67% | 0.00 |
| 2025-04-22 | 6.27 | 6.20 | 0.10 | 1.64% | 6.15 | 6.73 | 348713 | 22199.26 | 11.11% | 0.00 |
| 2025-04-21 | 5.81 | 6.10 | 0.27 | 4.63% | 5.75 | 6.15 | 228891 | 13738.67 | 7.29% | 1.00 |
| 2025-04-18 | 6.01 | 5.83 | -0.28 | -4.58% | 5.75 | 6.05 | 271114 | 15899.95 | 8.64% | 0.00 |
| 2025-04-17 | 5.62 | 6.11 | 0.48 | 8.53% | 5.54 | 6.45 | 311520 | 18527.54 | 9.92% | 1.00 |
| 2025-04-16 | 5.76 | 5.63 | -0.14 | -2.43% | 5.51 | 5.78 | 85618 | 4831.25 | 2.73% | 0.00 |
| 2025-04-15 | 5.76 | 5.77 | 0.01 | 0.17% | 5.67 | 5.80 | 84519 | 4844.86 | 2.69% | 0.00 |
| 2025-04-14 | 5.70 | 5.76 | 0.13 | 2.31% | 5.70 | 5.84 | 100839 | 5828.97 | 3.21% | 0.00 |
| 2025-04-11 | 5.60 | 5.63 | 0.03 | 0.54% | 5.54 | 5.71 | 118981 | 6704.18 | 3.79% | 0.00 |
| 2025-04-10 | 5.59 | 5.60 | 0.15 | 2.75% | 5.58 | 5.81 | 141258 | 8032.74 | 4.50% | 0.00 |
| 2025-04-09 | 5.18 | 5.45 | 0.15 | 2.83% | 4.75 | 5.51 | 181194 | 9373.12 | 5.77% | 0.00 |
| 2025-04-08 | 5.28 | 5.30 | 0.17 | 3.31% | 5.14 | 5.52 | 167805 | 8916.63 | 5.35% | 0.00 |
| 2025-04-07 | 6.05 | 5.13 | -1.28 | -19.97% | 5.13 | 6.08 | 237652 | 12957.48 | 7.57% | 0.00 |
| 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 |
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。
