| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.78 | 15.05 | 0.41 | 2.80% | 14.68 | 15.30 | 90110 | 13564.70 | 3.66% | 1.00 |
| 2025-10-24 | 14.46 | 14.64 | 0.19 | 1.31% | 14.40 | 14.65 | 40214 | 5856.99 | 1.63% | 0.00 |
| 2025-10-23 | 14.42 | 14.45 | -0.05 | -0.34% | 14.13 | 14.50 | 39667 | 5667.91 | 1.61% | 0.00 |
| 2025-10-22 | 14.55 | 14.50 | -0.15 | -1.02% | 14.29 | 14.65 | 47829 | 6930.26 | 1.94% | 50.00 |
| 2025-10-21 | 14.37 | 14.65 | 0.33 | 2.30% | 14.20 | 14.75 | 73444 | 10693.42 | 2.98% | 34.00 |
| 2025-10-20 | 14.11 | 14.32 | 0.37 | 2.65% | 14.11 | 14.33 | 62561 | 8907.07 | 2.54% | 0.00 |
| 2025-10-17 | 14.33 | 13.95 | -0.42 | -2.92% | 13.92 | 14.43 | 55873 | 7892.15 | 2.27% | 0.00 |
| 2025-10-16 | 14.66 | 14.37 | -0.35 | -2.38% | 14.31 | 14.78 | 52490 | 7599.83 | 2.13% | 0.00 |
| 2025-10-15 | 14.38 | 14.72 | 0.41 | 2.87% | 14.38 | 14.74 | 64386 | 9412.99 | 2.62% | 1.00 |
| 2025-10-14 | 14.66 | 14.31 | -0.34 | -2.32% | 14.26 | 14.90 | 72343 | 10525.25 | 2.94% | 3.00 |
| 2025-10-13 | 14.32 | 14.65 | -0.34 | -2.27% | 14.12 | 14.71 | 69671 | 10080.43 | 2.83% | 0.00 |
| 2025-10-10 | 14.85 | 14.99 | 0.08 | 0.54% | 14.69 | 15.17 | 74346 | 11153.00 | 3.02% | 0.00 |
| 2025-10-09 | 14.96 | 14.91 | 0.02 | 0.13% | 14.83 | 15.04 | 67174 | 10014.92 | 2.73% | 7.00 |
| 2025-09-30 | 15.11 | 14.89 | -0.22 | -1.46% | 14.85 | 15.17 | 74113 | 11086.86 | 3.01% | 4.00 |
| 2025-09-29 | 14.76 | 15.11 | 0.37 | 2.51% | 14.69 | 15.20 | 72707 | 10920.83 | 2.95% | 0.00 |
| 2025-09-26 | 14.80 | 14.74 | -0.10 | -0.67% | 14.54 | 14.94 | 78311 | 11550.02 | 3.18% | 0.00 |
| 2025-09-25 | 15.27 | 14.94 | -0.25 | -1.65% | 14.86 | 15.42 | 94569 | 14246.40 | 3.84% | 4.00 |
| 2025-09-24 | 15.03 | 15.19 | -0.05 | -0.33% | 14.96 | 15.21 | 81510 | 12302.40 | 3.31% | 4.00 |
| 2025-09-23 | 15.48 | 15.24 | -0.22 | -1.42% | 14.90 | 15.90 | 108452 | 16495.35 | 4.41% | 0.00 |
| 2025-09-22 | 15.53 | 15.46 | -0.10 | -0.64% | 15.26 | 15.55 | 72067 | 11095.34 | 2.93% | 0.00 |
| 2025-09-19 | 15.82 | 15.56 | -0.27 | -1.71% | 15.45 | 15.87 | 95296 | 14913.57 | 3.87% | 0.00 |
| 2025-09-18 | 15.58 | 15.83 | 0.19 | 1.21% | 15.38 | 16.39 | 215629 | 34387.75 | 8.76% | 3.00 |
| 2025-09-17 | 15.61 | 15.64 | -0.02 | -0.13% | 15.55 | 16.05 | 97098 | 15269.01 | 3.95% | 0.00 |
| 2025-09-16 | 15.70 | 15.66 | -0.07 | -0.45% | 15.39 | 15.80 | 87499 | 13648.20 | 3.56% | 0.00 |
| 2025-09-15 | 15.81 | 15.73 | -0.22 | -1.38% | 15.64 | 15.98 | 89392 | 14093.87 | 3.63% | 0.00 |
| 2025-09-12 | 16.31 | 15.95 | -0.49 | -2.98% | 15.81 | 16.32 | 152500 | 24399.31 | 6.20% | 0.00 |
| 2025-09-11 | 15.95 | 16.44 | 0.43 | 2.69% | 15.85 | 16.70 | 179088 | 29262.89 | 7.28% | 3.00 |
| 2025-09-10 | 15.54 | 16.01 | 0.47 | 3.02% | 15.40 | 16.17 | 130322 | 20607.80 | 5.30% | 0.00 |
| 2025-09-09 | 15.96 | 15.54 | -0.62 | -3.84% | 15.48 | 16.05 | 114570 | 18030.05 | 4.66% | 0.00 |
| 2025-09-08 | 15.99 | 16.16 | 0.54 | 3.46% | 15.88 | 16.62 | 181931 | 29577.99 | 7.39% | 0.00 |
| 2025-09-05 | 15.28 | 15.62 | 0.40 | 2.63% | 15.14 | 15.64 | 95399 | 14747.72 | 3.88% | 0.00 |
| 2025-09-04 | 15.50 | 15.22 | -0.24 | -1.55% | 14.91 | 15.85 | 131299 | 20277.32 | 5.33% | 0.00 |
| 2025-09-03 | 16.01 | 15.46 | -0.62 | -3.86% | 15.38 | 16.15 | 156394 | 24584.84 | 6.35% | 0.00 |
| 2025-09-02 | 16.86 | 16.08 | -0.42 | -2.55% | 15.92 | 17.01 | 247984 | 40752.85 | 10.08% | 1.00 |
| 2025-09-01 | 16.46 | 16.50 | -0.27 | -1.61% | 16.33 | 16.77 | 212551 | 35167.38 | 8.64% | 0.00 |
| 2025-08-29 | 17.02 | 16.77 | 0.39 | 2.38% | 16.60 | 17.99 | 382118 | 65704.35 | 15.53% | 0.00 |
| 2025-08-28 | 15.49 | 16.38 | 0.87 | 5.61% | 15.48 | 16.68 | 273765 | 44003.81 | 11.12% | 0.00 |
| 2025-08-27 | 15.98 | 15.51 | -0.54 | -3.36% | 15.50 | 16.14 | 204857 | 32401.84 | 8.32% | 0.00 |
| 2025-08-26 | 16.22 | 16.05 | -0.28 | -1.71% | 15.89 | 16.38 | 161363 | 25962.00 | 6.56% | 0.00 |
| 2025-08-25 | 16.88 | 16.33 | -0.37 | -2.22% | 16.21 | 16.98 | 268583 | 44109.14 | 10.91% | 14.00 |
| 2025-08-22 | 15.89 | 16.70 | 0.71 | 4.44% | 15.88 | 17.18 | 293763 | 48839.62 | 11.94% | 0.00 |
| 2025-08-21 | 16.33 | 15.99 | -0.40 | -2.44% | 15.90 | 16.47 | 163568 | 26327.78 | 6.65% | 0.00 |
| 2025-08-20 | 16.31 | 16.39 | -0.27 | -1.62% | 15.81 | 16.74 | 238558 | 38638.33 | 9.69% | 0.00 |
| 2025-08-19 | 16.86 | 16.66 | -0.54 | -3.14% | 16.40 | 16.90 | 216343 | 35949.30 | 8.79% | 0.00 |
| 2025-08-18 | 17.00 | 17.20 | 0.61 | 3.68% | 16.32 | 17.55 | 347306 | 58457.98 | 14.11% | 2.00 |
| 2025-08-15 | 15.29 | 16.59 | 1.21 | 7.87% | 15.21 | 16.66 | 380690 | 61793.54 | 15.47% | 0.00 |
| 2025-08-14 | 15.50 | 15.38 | -0.05 | -0.32% | 15.32 | 16.15 | 275917 | 43247.90 | 11.21% | 0.00 |
| 2025-08-13 | 15.70 | 15.43 | -0.52 | -3.26% | 15.30 | 15.72 | 251884 | 38830.20 | 10.23% | 13.00 |
| 2025-08-12 | 14.82 | 15.95 | 1.13 | 7.62% | 14.69 | 16.07 | 366346 | 56453.50 | 14.89% | 38.00 |
| 2025-08-11 | 14.38 | 14.82 | 0.50 | 3.49% | 14.38 | 14.87 | 192779 | 28377.24 | 7.83% | 0.00 |
| 2025-08-08 | 14.20 | 14.32 | 0.12 | 0.85% | 14.03 | 14.44 | 126832 | 18113.46 | 5.15% | 13.00 |
| 2025-08-07 | 14.17 | 14.20 | 0.01 | 0.07% | 14.02 | 14.27 | 91231 | 12929.19 | 3.71% | 0.00 |
| 2025-08-06 | 14.05 | 14.19 | 0.09 | 0.64% | 13.92 | 14.28 | 94056 | 13272.82 | 3.82% | 0.00 |
| 2025-08-05 | 14.17 | 14.10 | -0.03 | -0.21% | 14.02 | 14.28 | 71043 | 10017.91 | 2.89% | 0.00 |
| 2025-08-04 | 13.82 | 14.13 | 0.23 | 1.65% | 13.70 | 14.17 | 88139 | 12346.07 | 3.58% | 0.00 |
| 2025-08-01 | 13.76 | 13.90 | 0.05 | 0.36% | 13.69 | 14.06 | 104596 | 14562.02 | 4.25% | 0.00 |
| 2025-07-31 | 14.18 | 13.85 | -0.29 | -2.05% | 13.76 | 14.48 | 176328 | 24760.46 | 7.16% | 0.00 |
| 2025-07-30 | 14.50 | 14.14 | -0.38 | -2.62% | 14.08 | 14.59 | 145318 | 20802.80 | 5.90% | 0.00 |
| 2025-07-29 | 14.24 | 14.52 | 0.36 | 2.54% | 14.24 | 14.73 | 243622 | 35450.26 | 9.90% | 0.00 |
| 2025-07-28 | 13.81 | 14.16 | 0.31 | 2.24% | 13.77 | 14.21 | 105654 | 14860.55 | 4.29% | 15.00 |
| 2025-07-25 | 14.11 | 13.85 | -0.28 | -1.98% | 13.84 | 14.22 | 104334 | 14591.57 | 4.24% | 0.00 |
| 2025-07-24 | 13.96 | 14.13 | 0.12 | 0.86% | 13.96 | 14.28 | 111504 | 15741.67 | 4.53% | 0.00 |
| 2025-07-23 | 14.23 | 14.01 | -0.29 | -2.03% | 13.96 | 14.30 | 124718 | 17622.10 | 5.07% | 0.00 |
| 2025-07-22 | 14.35 | 14.30 | -0.09 | -0.63% | 14.19 | 14.47 | 129175 | 18465.09 | 5.25% | 0.00 |
| 2025-07-21 | 14.18 | 14.39 | 0.20 | 1.41% | 14.01 | 14.42 | 147988 | 21085.66 | 6.01% | 0.00 |
| 2025-07-18 | 14.34 | 14.19 | -0.15 | -1.05% | 14.17 | 14.59 | 159102 | 22857.61 | 6.46% | 0.00 |
| 2025-07-17 | 13.98 | 14.34 | 0.27 | 1.92% | 13.98 | 14.64 | 202812 | 29094.06 | 8.24% | 0.00 |
| 2025-07-16 | 14.16 | 14.07 | 0.00 | 0.00% | 13.96 | 14.23 | 110874 | 15632.14 | 4.50% | 0.00 |
| 2025-07-15 | 14.20 | 14.07 | -0.21 | -1.47% | 13.94 | 14.42 | 158067 | 22289.89 | 6.42% | 0.00 |
| 2025-07-14 | 14.39 | 14.28 | -0.11 | -0.76% | 14.20 | 14.58 | 163547 | 23444.48 | 6.65% | 24.00 |
| 2025-07-11 | 14.81 | 14.39 | -0.61 | -4.07% | 14.32 | 14.93 | 295727 | 42841.98 | 12.02% | 2.00 |
| 2025-07-10 | 15.03 | 15.00 | -0.28 | -1.83% | 14.98 | 15.71 | 329828 | 50253.87 | 13.40% | 3.00 |
| 2025-07-09 | 15.70 | 15.28 | -0.05 | -0.33% | 14.92 | 15.80 | 457351 | 69723.03 | 18.58% | 0.00 |
| 2025-07-08 | 14.10 | 15.33 | 0.95 | 6.61% | 14.07 | 16.45 | 568175 | 86603.78 | 23.09% | 19.00 |
| 2025-07-07 | 13.72 | 14.38 | 0.46 | 3.30% | 13.72 | 14.60 | 357089 | 50729.41 | 14.51% | 13.00 |
| 2025-07-04 | 14.03 | 13.92 | 0.02 | 0.14% | 13.90 | 15.11 | 422622 | 60861.60 | 17.17% | 0.00 |
| 2025-07-03 | 13.80 | 13.90 | 0.10 | 0.72% | 13.51 | 14.10 | 314586 | 43540.21 | 12.78% | 0.00 |
| 2025-07-02 | 14.64 | 13.80 | -0.84 | -5.74% | 13.63 | 14.65 | 455344 | 63287.56 | 18.50% | 0.00 |
| 2025-07-01 | 12.22 | 14.64 | 2.44 | 20.00% | 12.14 | 14.64 | 394883 | 53881.30 | 16.03% | 0.00 |
| 2025-06-30 | 11.96 | 12.20 | 0.23 | 1.92% | 11.95 | 12.23 | 48795 | 5913.36 | 1.98% | 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。
