| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 11.90 | 11.87 | -0.04 | -0.34% | 11.85 | 12.03 | 30176 | 3593.08 | 1.23% | 0.00 |
| 2025-06-16 | 11.81 | 11.91 | 0.06 | 0.51% | 11.81 | 12.01 | 31074 | 3701.22 | 1.26% | 0.00 |
| 2025-06-13 | 12.04 | 11.85 | -0.20 | -1.66% | 11.85 | 12.05 | 46392 | 5539.28 | 1.88% | 0.00 |
| 2025-06-12 | 12.21 | 12.05 | -0.19 | -1.55% | 11.93 | 12.22 | 57148 | 6892.08 | 2.32% | 0.00 |
| 2025-06-11 | 12.07 | 12.24 | 0.18 | 1.49% | 12.01 | 12.52 | 64504 | 7887.90 | 2.62% | 0.00 |
| 2025-06-10 | 12.32 | 12.06 | -0.28 | -2.27% | 11.90 | 12.36 | 70406 | 8528.89 | 2.86% | 0.00 |
| 2025-06-09 | 12.51 | 12.34 | -0.10 | -0.80% | 12.19 | 12.53 | 76198 | 9382.52 | 3.09% | 0.00 |
| 2025-06-06 | 12.53 | 12.44 | 0.04 | 0.32% | 12.32 | 12.94 | 103197 | 13013.07 | 4.19% | 0.00 |
| 2025-06-05 | 12.50 | 12.40 | -0.19 | -1.51% | 12.28 | 12.60 | 89597 | 11095.42 | 3.64% | 0.00 |
| 2025-06-04 | 12.24 | 12.59 | 0.14 | 1.12% | 12.13 | 12.87 | 160433 | 20094.46 | 6.51% | 0.00 |
| 2025-06-03 | 11.70 | 12.45 | 0.61 | 5.15% | 11.63 | 12.92 | 185652 | 22763.46 | 7.54% | 0.00 |
| 2025-05-30 | 11.72 | 11.84 | 0.14 | 1.20% | 11.61 | 12.28 | 93001 | 11089.76 | 3.78% | 0.00 |
| 2025-05-29 | 11.60 | 11.70 | 0.14 | 1.21% | 11.52 | 11.70 | 21861 | 2544.28 | 0.89% | 0.00 |
| 2025-05-28 | 11.81 | 11.76 | -0.11 | -0.93% | 11.71 | 11.90 | 23712 | 2793.94 | 0.96% | 0.00 |
| 2025-05-27 | 11.91 | 11.87 | -0.09 | -0.75% | 11.76 | 11.97 | 28923 | 3431.08 | 1.17% | 0.00 |
| 2025-05-26 | 11.70 | 11.96 | 0.23 | 1.96% | 11.62 | 12.02 | 59697 | 7076.00 | 2.42% | 10.00 |
| 2025-05-23 | 11.81 | 11.73 | -0.08 | -0.68% | 11.60 | 11.92 | 30826 | 3635.41 | 1.25% | 0.00 |
| 2025-05-22 | 12.03 | 11.81 | -0.21 | -1.75% | 11.60 | 12.12 | 42426 | 5058.93 | 1.72% | 0.00 |
| 2025-05-21 | 12.02 | 12.02 | -0.06 | -0.50% | 11.89 | 12.14 | 38018 | 4563.46 | 1.54% | 0.00 |
| 2025-05-20 | 11.91 | 12.08 | 0.17 | 1.43% | 11.83 | 12.15 | 54440 | 6543.55 | 2.21% | 0.00 |
| 2025-05-19 | 11.81 | 11.91 | 0.09 | 0.76% | 11.73 | 11.95 | 30321 | 3601.22 | 1.23% | 0.00 |
| 2025-05-16 | 11.81 | 11.82 | -0.05 | -0.42% | 11.74 | 11.88 | 30068 | 3552.78 | 1.22% | 0.00 |
| 2025-05-15 | 11.70 | 11.87 | 0.12 | 1.02% | 11.64 | 11.98 | 49320 | 5840.97 | 2.00% | 0.00 |
| 2025-05-14 | 11.74 | 11.75 | 0.00 | 0.00% | 11.56 | 11.79 | 30995 | 3616.55 | 1.26% | 0.00 |
| 2025-05-13 | 11.74 | 11.75 | 0.04 | 0.34% | 11.66 | 11.88 | 39436 | 4645.08 | 1.60% | 0.00 |
| 2025-05-12 | 11.75 | 11.71 | 0.01 | 0.09% | 11.66 | 11.82 | 34192 | 4011.78 | 1.39% | 0.00 |
| 2025-05-09 | 11.71 | 11.70 | 0.00 | 0.00% | 11.56 | 11.78 | 36348 | 4243.69 | 1.48% | 0.00 |
| 2025-05-08 | 11.68 | 11.70 | 0.03 | 0.26% | 11.60 | 11.76 | 38175 | 4463.44 | 1.55% | 0.00 |
| 2025-05-07 | 11.84 | 11.67 | -0.10 | -0.85% | 11.55 | 11.94 | 59652 | 6982.04 | 2.42% | 0.00 |
| 2025-05-06 | 11.65 | 11.77 | 0.45 | 3.98% | 11.56 | 11.97 | 97760 | 11464.91 | 3.97% | 0.00 |
| 2025-04-30 | 11.24 | 11.32 | 0.08 | 0.71% | 11.16 | 11.47 | 53642 | 6069.21 | 2.18% | 0.00 |
| 2025-04-29 | 11.26 | 11.24 | -0.11 | -0.97% | 11.16 | 11.63 | 94348 | 10723.79 | 3.83% | 0.00 |
| 2025-04-28 | 11.21 | 11.35 | 0.42 | 3.84% | 10.97 | 11.48 | 115939 | 13068.11 | 4.71% | 0.00 |
| 2025-04-25 | 10.92 | 10.93 | -0.16 | -1.44% | 10.85 | 11.11 | 42419 | 4637.10 | 1.72% | 0.00 |
| 2025-04-24 | 11.04 | 11.09 | -0.04 | -0.36% | 10.95 | 11.26 | 49173 | 5436.71 | 2.00% | 0.00 |
| 2025-04-23 | 11.21 | 11.13 | -0.08 | -0.71% | 10.95 | 11.25 | 64725 | 7181.92 | 2.63% | 0.00 |
| 2025-04-22 | 11.01 | 11.21 | 0.15 | 1.36% | 11.01 | 11.33 | 52414 | 5849.76 | 2.13% | 0.00 |
| 2025-04-21 | 10.63 | 11.06 | 0.50 | 4.73% | 10.61 | 11.19 | 74707 | 8207.67 | 3.03% | 0.00 |
| 2025-04-18 | 10.49 | 10.56 | 0.06 | 0.57% | 10.35 | 10.60 | 30516 | 3199.17 | 1.24% | 0.00 |
| 2025-04-17 | 10.21 | 10.50 | 0.24 | 2.34% | 10.08 | 10.57 | 56431 | 5878.35 | 2.29% | 0.00 |
| 2025-04-16 | 10.04 | 10.26 | 0.16 | 1.58% | 9.91 | 10.42 | 53317 | 5413.57 | 2.16% | 0.00 |
| 2025-04-15 | 10.02 | 10.10 | 0.04 | 0.40% | 9.99 | 10.20 | 22593 | 2279.37 | 0.92% | 0.00 |
| 2025-04-14 | 10.08 | 10.06 | 0.09 | 0.90% | 9.97 | 10.21 | 30705 | 3095.97 | 1.25% | 0.00 |
| 2025-04-11 | 10.10 | 9.97 | -0.17 | -1.68% | 9.95 | 10.22 | 36169 | 3632.16 | 1.47% | 0.00 |
| 2025-04-10 | 10.26 | 10.14 | 0.00 | 0.00% | 10.13 | 10.49 | 33128 | 3402.06 | 1.34% | 0.00 |
| 2025-04-09 | 9.80 | 10.14 | 0.25 | 2.53% | 9.25 | 10.27 | 55723 | 5460.81 | 2.26% | 0.00 |
| 2025-04-08 | 9.36 | 9.89 | 0.63 | 6.80% | 9.35 | 9.97 | 54512 | 5340.06 | 2.21% | 0.00 |
| 2025-04-07 | 10.50 | 9.26 | -1.99 | -17.69% | 9.12 | 10.86 | 57939 | 5724.66 | 2.35% | 0.00 |
| 2025-04-03 | 11.24 | 11.25 | -0.02 | -0.18% | 11.10 | 11.34 | 15868 | 1782.13 | 0.64% | 0.00 |
| 2025-04-02 | 11.25 | 11.27 | 0.03 | 0.27% | 11.20 | 11.44 | 17275 | 1955.45 | 0.70% | 0.00 |
| 2025-04-01 | 11.19 | 11.24 | 0.17 | 1.54% | 11.08 | 11.33 | 19416 | 2180.81 | 0.81% | 0.00 |
| 2025-03-31 | 11.13 | 11.07 | -0.06 | -0.54% | 10.91 | 11.17 | 28285 | 3119.23 | 1.17% | 0.00 |
| 2025-03-28 | 11.52 | 11.13 | -0.35 | -3.05% | 11.12 | 11.52 | 33186 | 3733.25 | 1.38% | 0.00 |
| 2025-03-27 | 11.45 | 11.48 | 0.02 | 0.17% | 11.30 | 11.56 | 22524 | 2579.22 | 0.93% | 0.00 |
| 2025-03-26 | 11.31 | 11.46 | 0.08 | 0.70% | 11.31 | 11.49 | 22292 | 2547.41 | 0.92% | 0.00 |
| 2025-03-25 | 11.43 | 11.38 | -0.05 | -0.44% | 11.20 | 11.46 | 32617 | 3699.42 | 1.35% | 0.00 |
| 2025-03-24 | 11.49 | 11.43 | -0.01 | -0.09% | 11.19 | 11.53 | 31551 | 3584.92 | 1.31% | 0.00 |
| 2025-03-21 | 11.60 | 11.44 | -0.16 | -1.38% | 11.40 | 11.69 | 31538 | 3637.66 | 1.31% | 0.00 |
| 2025-03-20 | 11.70 | 11.60 | -0.07 | -0.60% | 11.53 | 12.02 | 43617 | 5114.10 | 1.81% | 0.00 |
| 2025-03-19 | 11.45 | 11.67 | 0.18 | 1.57% | 11.45 | 11.93 | 69998 | 8188.76 | 2.90% | 0.00 |
| 2025-03-18 | 11.45 | 11.49 | 0.03 | 0.26% | 11.38 | 11.53 | 22331 | 2555.25 | 0.93% | 0.00 |
| 2025-03-17 | 11.36 | 11.46 | 0.19 | 1.69% | 11.28 | 11.55 | 37463 | 4273.01 | 1.55% | 37.00 |
| 2025-03-14 | 11.10 | 11.27 | 0.20 | 1.81% | 11.03 | 11.29 | 32236 | 3611.08 | 1.34% | 0.00 |
| 2025-03-13 | 11.14 | 11.07 | -0.08 | -0.72% | 10.94 | 11.18 | 32493 | 3589.51 | 1.35% | 0.00 |
| 2025-03-12 | 11.20 | 11.15 | -0.06 | -0.54% | 11.09 | 11.29 | 28344 | 3160.10 | 1.18% | 0.00 |
| 2025-03-11 | 11.21 | 11.21 | -0.13 | -1.15% | 11.10 | 11.26 | 26287 | 2935.77 | 1.09% | 0.00 |
| 2025-03-10 | 11.30 | 11.34 | 0.05 | 0.44% | 11.23 | 11.43 | 30813 | 3491.18 | 1.28% | 0.00 |
| 2025-03-07 | 11.20 | 11.29 | 0.09 | 0.80% | 11.12 | 11.38 | 33760 | 3813.73 | 1.40% | 0.00 |
| 2025-03-06 | 11.16 | 11.20 | 0.00 | 0.00% | 11.13 | 11.27 | 25269 | 2828.87 | 1.05% | 0.00 |
| 2025-03-05 | 11.26 | 11.20 | -0.09 | -0.80% | 11.05 | 11.27 | 29274 | 3259.75 | 1.21% | 0.00 |
| 2025-03-04 | 11.30 | 11.29 | -0.03 | -0.27% | 11.18 | 11.39 | 25646 | 2895.74 | 1.06% | 0.00 |
| 2025-03-03 | 11.22 | 11.32 | 0.10 | 0.89% | 11.22 | 11.46 | 33298 | 3784.63 | 1.38% | 0.00 |
| 2025-02-28 | 11.46 | 11.22 | -0.28 | -2.43% | 11.17 | 11.57 | 39289 | 4447.20 | 1.63% | 0.00 |
| 2025-02-27 | 11.64 | 11.50 | -0.17 | -1.46% | 11.34 | 11.67 | 42156 | 4849.42 | 1.75% | 0.00 |
| 2025-02-26 | 11.13 | 11.67 | 0.52 | 4.66% | 11.08 | 11.82 | 82521 | 9559.73 | 3.42% | 0.00 |
| 2025-02-25 | 11.08 | 11.15 | -0.14 | -1.24% | 11.03 | 11.32 | 33652 | 3761.79 | 1.40% | 0.00 |
| 2025-02-24 | 10.89 | 11.29 | 0.38 | 3.48% | 10.83 | 11.40 | 63742 | 7115.69 | 2.64% | 0.00 |
| 2025-02-21 | 11.01 | 10.91 | -0.05 | -0.46% | 10.81 | 11.11 | 44897 | 4887.20 | 1.86% | 0.00 |
| 2025-02-20 | 10.75 | 10.96 | 0.24 | 2.24% | 10.67 | 11.08 | 41567 | 4529.99 | 1.72% | 0.00 |
| 2025-02-19 | 10.61 | 10.72 | 0.11 | 1.04% | 10.56 | 10.73 | 27487 | 2926.51 | 1.14% | 0.00 |
长海股份(300196)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。
