| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 10.86 | 10.61 | -0.26 | -2.39% | 10.57 | 10.90 | 32167 | 3447.14 | 1.33% | 0.00 |
| 2025-02-17 | 10.77 | 10.87 | 0.17 | 1.59% | 10.68 | 10.88 | 35263 | 3799.17 | 1.46% | 0.00 |
| 2025-02-14 | 10.69 | 10.70 | -0.07 | -0.65% | 10.65 | 10.81 | 36809 | 3940.13 | 1.53% | 0.00 |
| 2025-02-13 | 10.64 | 10.77 | 0.16 | 1.51% | 10.60 | 10.83 | 53638 | 5769.82 | 2.22% | 0.00 |
| 2025-02-12 | 10.54 | 10.61 | 0.07 | 0.66% | 10.47 | 10.61 | 24229 | 2556.51 | 1.00% | 0.00 |
| 2025-02-11 | 10.60 | 10.54 | -0.09 | -0.85% | 10.48 | 10.65 | 26409 | 2783.91 | 1.10% | 0.00 |
| 2025-02-10 | 10.59 | 10.63 | 0.04 | 0.38% | 10.53 | 10.65 | 33428 | 3536.83 | 1.39% | 0.00 |
| 2025-02-07 | 10.48 | 10.59 | 0.14 | 1.34% | 10.42 | 10.66 | 39592 | 4183.61 | 1.64% | 0.00 |
| 2025-02-06 | 10.35 | 10.45 | 0.07 | 0.67% | 10.23 | 10.45 | 31471 | 3255.17 | 1.31% | 0.00 |
| 2025-02-05 | 10.48 | 10.38 | -0.10 | -0.95% | 10.30 | 10.55 | 32064 | 3322.55 | 1.33% | 0.00 |
| 2025-01-27 | 10.45 | 10.48 | 0.09 | 0.87% | 10.41 | 10.65 | 35223 | 3709.71 | 1.46% | 0.00 |
| 2025-01-24 | 10.33 | 10.39 | 0.07 | 0.68% | 10.25 | 10.41 | 17271 | 1784.74 | 0.72% | 0.00 |
| 2025-01-23 | 10.35 | 10.32 | 0.07 | 0.68% | 10.32 | 10.44 | 27682 | 2876.23 | 1.15% | 0.00 |
| 2025-01-22 | 10.31 | 10.25 | -0.09 | -0.87% | 10.20 | 10.35 | 23509 | 2410.41 | 0.97% | 0.00 |
| 2025-01-21 | 10.46 | 10.34 | -0.08 | -0.77% | 10.30 | 10.50 | 22557 | 2338.33 | 0.94% | 0.00 |
| 2025-01-20 | 10.56 | 10.42 | -0.04 | -0.38% | 10.38 | 10.58 | 24341 | 2543.55 | 1.01% | 0.00 |
| 2025-01-17 | 10.42 | 10.46 | 0.03 | 0.29% | 10.35 | 10.55 | 22066 | 2306.42 | 0.92% | 0.00 |
| 2025-01-16 | 10.50 | 10.43 | 0.02 | 0.19% | 10.34 | 10.56 | 23993 | 2504.83 | 0.97% | 0.00 |
| 2025-01-15 | 10.43 | 10.41 | -0.02 | -0.19% | 10.32 | 10.48 | 16676 | 1735.22 | 0.68% | 0.00 |
| 2025-01-14 | 10.18 | 10.43 | 0.31 | 3.06% | 10.12 | 10.44 | 26119 | 2692.60 | 1.06% | 0.00 |
| 2025-01-13 | 9.95 | 10.12 | 0.14 | 1.40% | 9.86 | 10.12 | 21446 | 2150.95 | 0.87% | 0.00 |
| 2025-01-10 | 10.21 | 9.98 | -0.21 | -2.06% | 9.97 | 10.23 | 21040 | 2122.91 | 0.85% | 0.00 |
| 2025-01-09 | 10.14 | 10.19 | 0.01 | 0.10% | 10.10 | 10.24 | 18035 | 1839.35 | 0.73% | 0.00 |
| 2025-01-08 | 10.36 | 10.18 | -0.18 | -1.74% | 10.00 | 10.36 | 36258 | 3696.17 | 1.47% | 0.00 |
| 2025-01-07 | 10.32 | 10.36 | 0.04 | 0.39% | 10.19 | 10.42 | 24211 | 2497.13 | 0.98% | 0.00 |
| 2025-01-06 | 10.27 | 10.32 | 0.05 | 0.49% | 10.10 | 10.40 | 27202 | 2796.49 | 1.10% | 0.00 |
| 2025-01-03 | 10.65 | 10.27 | -0.33 | -3.11% | 10.20 | 10.77 | 42303 | 4447.35 | 1.72% | 0.00 |
| 2025-01-02 | 10.89 | 10.60 | -0.29 | -2.66% | 10.55 | 10.99 | 31902 | 3434.62 | 1.30% | 0.00 |
| 2024-12-31 | 11.12 | 10.89 | -0.22 | -1.98% | 10.78 | 11.15 | 37231 | 4078.40 | 1.51% | 0.00 |
| 2024-12-30 | 11.07 | 11.11 | 0.03 | 0.27% | 10.91 | 11.16 | 30520 | 3373.40 | 1.24% | 0.00 |
| 2024-12-27 | 11.10 | 11.08 | -0.02 | -0.18% | 11.04 | 11.21 | 41075 | 4559.02 | 1.67% | 0.00 |
| 2024-12-26 | 11.03 | 11.10 | 0.08 | 0.73% | 10.98 | 11.15 | 29768 | 3295.84 | 1.21% | 0.00 |
| 2024-12-25 | 11.03 | 11.02 | -0.01 | -0.09% | 10.84 | 11.08 | 28969 | 3169.30 | 1.18% | 0.00 |
| 2024-12-24 | 11.04 | 11.03 | -0.08 | -0.72% | 10.91 | 11.24 | 43083 | 4750.39 | 1.75% | 0.00 |
| 2024-12-23 | 11.21 | 11.11 | -0.14 | -1.24% | 10.94 | 11.30 | 44406 | 4938.68 | 1.80% | 5.00 |
| 2024-12-20 | 11.26 | 11.25 | -0.03 | -0.27% | 11.19 | 11.40 | 29483 | 3331.23 | 1.20% | 0.00 |
| 2024-12-19 | 11.25 | 11.28 | -0.01 | -0.09% | 11.10 | 11.31 | 24465 | 2740.32 | 0.99% | 0.00 |
| 2024-12-18 | 11.50 | 11.29 | -0.07 | -0.62% | 11.25 | 11.56 | 32364 | 3695.29 | 1.31% | 0.00 |
| 2024-12-17 | 11.78 | 11.36 | -0.42 | -3.57% | 11.34 | 11.83 | 50613 | 5852.00 | 2.05% | 0.00 |
| 2024-12-16 | 11.80 | 11.78 | 0.03 | 0.26% | 11.70 | 11.89 | 29136 | 3439.96 | 1.18% | 0.00 |
| 2024-12-13 | 12.30 | 11.75 | -0.62 | -5.01% | 11.75 | 12.33 | 86992 | 10377.48 | 3.53% | 0.00 |
| 2024-12-12 | 12.28 | 12.37 | 0.10 | 0.81% | 12.14 | 12.52 | 56611 | 6984.94 | 2.30% | 0.00 |
| 2024-12-11 | 11.90 | 12.27 | 0.33 | 2.76% | 11.88 | 12.36 | 64645 | 7875.48 | 2.62% | 0.00 |
| 2024-12-10 | 12.23 | 11.94 | 0.00 | 0.00% | 11.85 | 12.40 | 77090 | 9354.68 | 3.13% | 0.00 |
| 2024-12-09 | 11.80 | 11.94 | 0.14 | 1.19% | 11.75 | 11.94 | 40171 | 4765.26 | 1.63% | 0.00 |
| 2024-12-06 | 11.70 | 11.80 | 0.16 | 1.37% | 11.64 | 11.88 | 43852 | 5158.87 | 1.78% | 0.00 |
| 2024-12-05 | 11.55 | 11.64 | 0.06 | 0.52% | 11.47 | 11.68 | 31830 | 3686.60 | 1.29% | 0.00 |
| 2024-12-04 | 11.54 | 11.58 | -0.04 | -0.34% | 11.47 | 11.95 | 49002 | 5702.80 | 1.99% | 0.00 |
| 2024-12-03 | 11.71 | 11.62 | -0.08 | -0.68% | 11.50 | 11.73 | 36128 | 4190.66 | 1.47% | 0.00 |
| 2024-12-02 | 11.51 | 11.70 | 0.15 | 1.30% | 11.41 | 11.74 | 46016 | 5350.57 | 1.87% | 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。
