| 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 | 14.47 | 14.68 | 0.23 | 1.59% | 14.47 | 14.78 | 210894 | 30875.21 | 2.98% | 1.00 |
| 2025-10-24 | 14.38 | 14.45 | 0.06 | 0.42% | 14.35 | 14.54 | 154422 | 22319.61 | 2.18% | 13.00 |
| 2025-10-23 | 14.31 | 14.39 | 0.14 | 0.98% | 14.03 | 14.42 | 136345 | 19335.02 | 1.93% | 32.00 |
| 2025-10-22 | 14.28 | 14.25 | -0.10 | -0.70% | 14.21 | 14.47 | 102167 | 14658.86 | 1.44% | 0.00 |
| 2025-10-21 | 14.27 | 14.35 | 0.14 | 0.99% | 14.14 | 14.43 | 131654 | 18845.00 | 1.86% | 0.00 |
| 2025-10-20 | 14.28 | 14.21 | 0.19 | 1.36% | 14.12 | 14.44 | 134437 | 19209.13 | 1.90% | 0.00 |
| 2025-10-17 | 14.43 | 14.02 | -0.39 | -2.71% | 14.01 | 14.63 | 160310 | 22902.27 | 2.26% | 14.00 |
| 2025-10-16 | 14.75 | 14.41 | -0.34 | -2.31% | 14.34 | 14.75 | 171053 | 24764.96 | 2.42% | 0.00 |
| 2025-10-15 | 14.69 | 14.75 | 0.09 | 0.61% | 14.53 | 14.88 | 154256 | 22724.13 | 2.18% | 5.00 |
| 2025-10-14 | 14.80 | 14.66 | -0.11 | -0.74% | 14.59 | 15.07 | 213849 | 31763.01 | 3.02% | 7.00 |
| 2025-10-13 | 14.16 | 14.77 | -0.18 | -1.20% | 13.98 | 14.86 | 197366 | 28860.36 | 2.79% | 20.00 |
| 2025-10-10 | 15.09 | 14.95 | -0.21 | -1.39% | 14.88 | 15.28 | 187188 | 28161.73 | 2.64% | 2.00 |
| 2025-10-09 | 15.10 | 15.16 | 0.07 | 0.46% | 15.10 | 15.35 | 202395 | 30828.65 | 2.86% | 9.00 |
| 2025-09-30 | 15.22 | 15.09 | -0.11 | -0.72% | 15.07 | 15.30 | 172874 | 26194.56 | 2.44% | 0.00 |
| 2025-09-29 | 14.82 | 15.20 | 0.38 | 2.56% | 14.61 | 15.35 | 245033 | 36844.71 | 3.46% | 13.00 |
| 2025-09-26 | 15.40 | 14.82 | -0.28 | -1.85% | 14.81 | 15.53 | 235373 | 35667.83 | 3.32% | 2.00 |
| 2025-09-25 | 15.24 | 15.10 | -0.14 | -0.92% | 15.10 | 15.42 | 214022 | 32636.93 | 3.02% | 92.00 |
| 2025-09-24 | 14.86 | 15.24 | 0.25 | 1.67% | 14.70 | 15.25 | 210999 | 31837.67 | 2.98% | 11.00 |
| 2025-09-23 | 15.30 | 14.99 | -0.42 | -2.73% | 14.60 | 15.38 | 310181 | 46108.47 | 4.38% | 23.00 |
| 2025-09-22 | 15.20 | 15.41 | 0.05 | 0.33% | 15.12 | 15.42 | 213730 | 32607.63 | 3.02% | 20.00 |
| 2025-09-19 | 15.71 | 15.36 | -0.36 | -2.29% | 15.36 | 15.82 | 230609 | 35808.57 | 3.26% | 15.00 |
| 2025-09-18 | 16.11 | 15.72 | -0.48 | -2.96% | 15.60 | 16.22 | 359134 | 57223.96 | 5.07% | 7.00 |
| 2025-09-17 | 16.05 | 16.20 | 0.14 | 0.87% | 15.89 | 16.36 | 300044 | 48478.65 | 4.24% | 2.00 |
| 2025-09-16 | 15.76 | 16.06 | 0.25 | 1.58% | 15.68 | 16.06 | 220089 | 34959.55 | 3.11% | 0.00 |
| 2025-09-15 | 16.06 | 15.81 | -0.23 | -1.43% | 15.80 | 16.20 | 222457 | 35441.46 | 3.14% | 1.00 |
| 2025-09-12 | 16.29 | 16.04 | -0.21 | -1.29% | 16.04 | 16.45 | 368077 | 59587.98 | 5.20% | 2.00 |
| 2025-09-11 | 15.91 | 16.25 | 0.68 | 4.37% | 15.73 | 16.28 | 432287 | 69362.23 | 6.10% | 10.00 |
| 2025-09-10 | 15.68 | 15.57 | -0.07 | -0.45% | 15.53 | 15.95 | 191889 | 30078.56 | 2.71% | 6.00 |
| 2025-09-09 | 15.79 | 15.64 | -0.24 | -1.51% | 15.61 | 15.93 | 207961 | 32717.97 | 2.94% | 3.00 |
| 2025-09-08 | 15.60 | 15.88 | 0.18 | 1.15% | 15.50 | 15.95 | 253385 | 40069.44 | 3.58% | 0.00 |
| 2025-09-05 | 15.28 | 15.70 | 0.32 | 2.08% | 15.19 | 15.76 | 273221 | 42477.89 | 3.86% | 23.00 |
| 2025-09-04 | 15.39 | 15.38 | 0.01 | 0.07% | 15.00 | 15.64 | 320657 | 49360.19 | 4.53% | 0.00 |
| 2025-09-03 | 16.19 | 15.37 | -0.73 | -4.53% | 15.32 | 16.22 | 372794 | 58663.97 | 5.26% | 8.00 |
| 2025-09-02 | 17.12 | 16.10 | -1.19 | -6.88% | 16.09 | 17.13 | 644806 | 105669.02 | 9.10% | 0.00 |
| 2025-09-01 | 17.14 | 17.29 | 0.39 | 2.31% | 17.06 | 17.99 | 595190 | 104101.52 | 8.40% | 30.00 |
| 2025-08-29 | 17.22 | 16.90 | -0.40 | -2.31% | 16.71 | 17.30 | 473487 | 80379.64 | 6.69% | 1.00 |
| 2025-08-28 | 17.20 | 17.30 | 0.08 | 0.46% | 16.33 | 17.36 | 658381 | 111349.95 | 9.30% | 13.00 |
| 2025-08-27 | 18.10 | 17.22 | -0.89 | -4.91% | 17.13 | 18.26 | 755661 | 133913.88 | 10.67% | 48.00 |
| 2025-08-26 | 18.35 | 18.11 | -0.48 | -2.58% | 18.03 | 18.51 | 676684 | 123453.98 | 9.55% | 19.00 |
| 2025-08-25 | 17.88 | 18.59 | 0.71 | 3.97% | 17.85 | 18.68 | 1162498 | 213605.86 | 16.41% | 156.00 |
| 2025-08-22 | 17.35 | 17.88 | 0.27 | 1.53% | 17.32 | 18.03 | 808238 | 142996.47 | 11.41% | 206.00 |
| 2025-08-21 | 17.81 | 17.61 | 0.54 | 3.16% | 17.58 | 18.39 | 1311527 | 235920.20 | 18.52% | 14.00 |
| 2025-08-20 | 17.11 | 17.07 | -0.21 | -1.22% | 16.70 | 17.16 | 559545 | 94761.33 | 7.90% | 22.00 |
| 2025-08-19 | 17.43 | 17.28 | -0.27 | -1.54% | 17.27 | 17.71 | 650098 | 113308.91 | 9.18% | 81.00 |
| 2025-08-18 | 17.39 | 17.55 | 0.17 | 0.98% | 16.94 | 17.77 | 886062 | 153622.00 | 12.51% | 30.00 |
| 2025-08-15 | 17.00 | 17.38 | -0.27 | -1.53% | 16.43 | 17.66 | 1018103 | 173512.81 | 14.38% | 50.00 |
| 2025-08-14 | 17.08 | 17.65 | 0.57 | 3.34% | 17.08 | 18.28 | 1179366 | 209758.62 | 16.65% | 53.00 |
| 2025-08-13 | 17.07 | 17.08 | 0.01 | 0.06% | 16.78 | 17.17 | 570586 | 96922.28 | 8.06% | 258.00 |
| 2025-08-12 | 16.76 | 17.07 | 0.24 | 1.43% | 16.70 | 17.13 | 549315 | 93117.56 | 7.76% | 2.00 |
| 2025-08-11 | 16.39 | 16.83 | 0.32 | 1.94% | 16.35 | 16.97 | 519367 | 87162.28 | 7.33% | 16.00 |
| 2025-08-08 | 16.40 | 16.51 | 0.01 | 0.06% | 16.30 | 16.90 | 587298 | 97469.11 | 8.29% | 14.00 |
| 2025-08-07 | 16.64 | 16.50 | -0.20 | -1.20% | 16.38 | 16.75 | 381380 | 63059.71 | 5.39% | 0.00 |
| 2025-08-06 | 16.62 | 16.70 | -0.05 | -0.30% | 16.53 | 16.77 | 389546 | 64940.33 | 5.50% | 45.00 |
| 2025-08-05 | 16.78 | 16.75 | 0.04 | 0.24% | 16.50 | 16.85 | 428188 | 71397.31 | 6.05% | 23.00 |
| 2025-08-04 | 16.60 | 16.71 | -0.09 | -0.54% | 16.50 | 16.78 | 368455 | 61329.05 | 5.20% | 0.00 |
| 2025-08-01 | 17.02 | 16.80 | -0.18 | -1.06% | 16.54 | 17.02 | 445265 | 74627.24 | 6.29% | 200.00 |
| 2025-07-31 | 17.01 | 16.98 | -0.14 | -0.82% | 16.88 | 17.41 | 482504 | 82695.01 | 6.81% | 3.00 |
| 2025-07-30 | 18.15 | 17.12 | -1.25 | -6.80% | 17.00 | 18.17 | 874158 | 152679.08 | 12.34% | 22.00 |
| 2025-07-29 | 18.10 | 18.37 | 0.23 | 1.27% | 17.36 | 18.37 | 781022 | 139784.17 | 11.03% | 276.00 |
| 2025-07-28 | 17.62 | 18.14 | 0.50 | 2.83% | 17.62 | 18.26 | 604477 | 108932.77 | 8.54% | 22.00 |
| 2025-07-25 | 18.01 | 17.64 | -0.52 | -2.86% | 17.55 | 18.06 | 614524 | 109115.02 | 8.68% | 132.20 |
| 2025-07-24 | 17.78 | 18.16 | 0.23 | 1.28% | 17.70 | 18.17 | 623752 | 112094.41 | 8.81% | 28.00 |
| 2025-07-23 | 17.66 | 17.93 | 0.00 | 0.00% | 17.44 | 18.15 | 594740 | 106246.28 | 8.40% | 59.00 |
| 2025-07-22 | 18.24 | 17.93 | -0.44 | -2.40% | 17.77 | 18.35 | 798148 | 143496.25 | 11.27% | 258.00 |
| 2025-07-21 | 18.50 | 18.37 | -0.59 | -3.11% | 18.13 | 18.82 | 940835 | 173444.38 | 13.29% | 5.00 |
| 2025-07-18 | 18.77 | 18.96 | -0.01 | -0.05% | 18.77 | 19.80 | 1031422 | 198974.27 | 14.57% | 135.00 |
| 2025-07-17 | 19.59 | 18.97 | -0.51 | -2.62% | 18.88 | 19.96 | 1092776 | 210728.69 | 15.43% | 260.00 |
| 2025-07-16 | 18.92 | 19.48 | 0.16 | 0.83% | 18.20 | 19.98 | 1131566 | 216713.98 | 15.98% | 40.00 |
| 2025-07-15 | 19.17 | 19.32 | 0.26 | 1.36% | 18.73 | 19.68 | 1146171 | 219752.95 | 16.19% | 169.00 |
| 2025-07-14 | 21.33 | 19.06 | -1.81 | -8.67% | 19.06 | 21.46 | 1597535 | 318047.06 | 22.56% | 189.00 |
| 2025-07-11 | 19.67 | 20.87 | 1.37 | 7.03% | 19.31 | 21.00 | 2123135 | 429192.84 | 29.98% | 23.00 |
| 2025-07-10 | 19.00 | 19.50 | 0.15 | 0.78% | 18.41 | 21.00 | 2099882 | 413428.50 | 29.66% | 182.00 |
| 2025-07-09 | 19.37 | 19.35 | 0.09 | 0.47% | 18.70 | 19.97 | 1427106 | 274849.19 | 20.15% | 255.00 |
| 2025-07-08 | 18.67 | 19.26 | 0.51 | 2.72% | 18.23 | 19.61 | 1614309 | 307458.12 | 22.80% | 236.00 |
| 2025-07-07 | 18.81 | 18.75 | 0.62 | 3.42% | 18.06 | 19.09 | 1873182 | 348970.28 | 26.45% | 103.00 |
| 2025-07-04 | 16.14 | 18.13 | 2.13 | 13.31% | 15.92 | 19.19 | 2253594 | 397151.78 | 31.83% | 45.00 |
| 2025-07-03 | 15.99 | 16.00 | -0.05 | -0.31% | 15.74 | 16.14 | 486293 | 77465.56 | 6.87% | 14.00 |
| 2025-07-02 | 16.31 | 16.05 | -0.40 | -2.43% | 15.84 | 16.54 | 587141 | 94797.71 | 8.29% | 17.00 |
| 2025-07-01 | 17.39 | 16.45 | -0.94 | -5.41% | 16.39 | 17.39 | 977407 | 163080.81 | 13.80% | 18.00 |
| 2025-06-30 | 17.23 | 17.39 | 0.24 | 1.40% | 17.15 | 17.92 | 1069514 | 186457.03 | 15.10% | 0.00 |
长亮科技(300348)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。
