| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 90.04 | 93.50 | 4.32 | 4.84% | 88.24 | 95.00 | 522298 | 481307.50 | 10.67% | 4.00 |
| 2025-12-11 | 90.60 | 89.18 | -0.82 | -0.91% | 88.53 | 91.05 | 328105 | 294932.34 | 6.70% | 13.00 |
| 2025-12-10 | 86.10 | 90.00 | 2.88 | 3.31% | 86.10 | 90.50 | 432956 | 383690.62 | 8.84% | 18.00 |
| 2025-12-09 | 86.60 | 87.12 | -0.70 | -0.80% | 85.01 | 88.98 | 343620 | 298857.75 | 7.02% | 2.00 |
| 2025-12-08 | 85.00 | 87.82 | 2.19 | 2.56% | 84.69 | 88.22 | 428615 | 371881.16 | 8.76% | 35.00 |
| 2025-12-05 | 86.00 | 85.63 | -1.87 | -2.14% | 84.08 | 87.02 | 426717 | 364459.84 | 8.72% | 4.00 |
| 2025-12-04 | 82.50 | 87.50 | 5.69 | 6.96% | 81.50 | 88.81 | 632850 | 541890.31 | 12.93% | 10.00 |
| 2025-12-03 | 78.82 | 81.81 | 3.13 | 3.98% | 78.82 | 85.35 | 538758 | 447399.88 | 11.01% | 26.00 |
| 2025-12-02 | 79.02 | 78.68 | -0.73 | -0.92% | 78.11 | 80.12 | 183629 | 145189.12 | 3.75% | 0.00 |
| 2025-12-01 | 75.00 | 79.41 | 2.30 | 2.98% | 74.88 | 80.98 | 349324 | 275131.97 | 7.14% | 12.00 |
| 2025-11-28 | 76.23 | 77.11 | 1.20 | 1.58% | 75.40 | 77.50 | 178007 | 136462.73 | 3.64% | 15.00 |
| 2025-11-27 | 77.60 | 75.91 | -1.09 | -1.42% | 75.79 | 78.80 | 200344 | 154776.64 | 4.09% | 12.00 |
| 2025-11-26 | 75.09 | 77.00 | 1.27 | 1.68% | 74.88 | 78.16 | 233954 | 180516.11 | 4.78% | 16.00 |
| 2025-11-25 | 74.78 | 75.73 | 2.11 | 2.87% | 74.60 | 77.34 | 218312 | 166273.39 | 4.46% | 2.00 |
| 2025-11-24 | 74.00 | 73.62 | 0.02 | 0.03% | 72.93 | 75.35 | 200637 | 148310.67 | 4.10% | 0.00 |
| 2025-11-21 | 75.61 | 73.60 | -3.75 | -4.85% | 73.60 | 76.97 | 210273 | 157422.78 | 4.30% | 6.00 |
| 2025-11-20 | 79.40 | 77.35 | -1.10 | -1.40% | 77.26 | 79.92 | 146331 | 114377.22 | 2.99% | 9.00 |
| 2025-11-19 | 78.47 | 78.45 | -0.65 | -0.82% | 77.93 | 80.43 | 184769 | 145825.62 | 3.77% | 45.00 |
| 2025-11-18 | 76.60 | 79.10 | 2.10 | 2.73% | 76.50 | 80.88 | 340845 | 270533.88 | 6.96% | 4.00 |
| 2025-11-17 | 79.00 | 77.00 | -1.61 | -2.05% | 76.35 | 79.66 | 221176 | 171397.77 | 4.52% | 8.00 |
| 2025-11-14 | 79.20 | 78.61 | -1.69 | -2.10% | 77.81 | 81.18 | 197884 | 156870.77 | 4.04% | 17.00 |
| 2025-11-13 | 79.62 | 80.30 | 0.70 | 0.88% | 79.00 | 81.00 | 193551 | 154864.44 | 3.95% | 1.00 |
| 2025-11-12 | 78.87 | 79.60 | -0.16 | -0.20% | 77.82 | 80.76 | 215204 | 170323.67 | 4.40% | 4.00 |
| 2025-11-11 | 83.30 | 79.76 | -2.40 | -2.92% | 79.59 | 84.44 | 289412 | 236018.80 | 5.91% | 6.00 |
| 2025-11-10 | 82.62 | 82.16 | -0.78 | -0.94% | 80.50 | 84.10 | 262188 | 215614.03 | 5.36% | 18.00 |
| 2025-11-07 | 82.02 | 82.94 | -0.32 | -0.38% | 81.60 | 84.46 | 252147 | 209058.58 | 5.19% | 37.00 |
| 2025-11-06 | 81.01 | 83.26 | 3.38 | 4.23% | 79.91 | 84.17 | 399464 | 329583.22 | 8.23% | 34.00 |
| 2025-11-05 | 79.00 | 79.88 | -1.43 | -1.76% | 78.72 | 80.98 | 252625 | 201421.36 | 5.20% | 9.00 |
| 2025-11-04 | 82.00 | 81.31 | -1.11 | -1.35% | 80.60 | 83.00 | 249933 | 204494.05 | 5.15% | 6.00 |
| 2025-11-03 | 82.65 | 82.42 | -1.18 | -1.41% | 78.88 | 83.50 | 460424 | 372995.53 | 9.48% | 8.00 |
| 2025-10-31 | 89.76 | 83.60 | -4.40 | -5.00% | 83.32 | 89.78 | 430338 | 366586.84 | 8.86% | 54.00 |
| 2025-10-30 | 92.30 | 88.00 | -4.52 | -4.89% | 88.00 | 93.78 | 535795 | 484807.78 | 11.03% | 41.00 |
| 2025-10-29 | 86.85 | 92.52 | 4.37 | 4.96% | 86.85 | 92.52 | 554430 | 499982.03 | 11.42% | 11.00 |
| 2025-10-28 | 89.14 | 88.15 | -2.66 | -2.93% | 87.47 | 91.50 | 511449 | 456907.97 | 10.53% | 103.00 |
| 2025-10-27 | 90.48 | 90.81 | 2.19 | 2.47% | 89.11 | 92.89 | 699627 | 636526.88 | 14.41% | 348.00 |
| 2025-10-24 | 84.80 | 88.62 | 5.19 | 6.22% | 84.03 | 88.80 | 647772 | 562014.88 | 13.34% | 17.00 |
| 2025-10-23 | 83.73 | 83.43 | -1.87 | -2.19% | 81.52 | 84.25 | 300779 | 249532.84 | 6.19% | 38.00 |
| 2025-10-22 | 83.40 | 85.30 | 0.43 | 0.51% | 82.51 | 87.27 | 476207 | 403981.78 | 9.81% | 15.00 |
| 2025-10-21 | 82.40 | 84.87 | 2.82 | 3.44% | 81.02 | 85.27 | 490501 | 409135.06 | 10.10% | 30.00 |
| 2025-10-20 | 84.60 | 82.05 | -0.78 | -0.94% | 81.50 | 85.01 | 372188 | 309628.81 | 7.67% | 12.00 |
| 2025-10-17 | 85.00 | 82.83 | -2.17 | -2.55% | 82.44 | 85.51 | 363989 | 304313.31 | 7.50% | 39.00 |
| 2025-10-16 | 84.00 | 85.00 | 0.22 | 0.26% | 83.44 | 87.45 | 477880 | 408507.47 | 9.84% | 19.00 |
| 2025-10-15 | 84.03 | 84.78 | 0.85 | 1.01% | 83.12 | 85.37 | 497182 | 419476.19 | 10.24% | 27.00 |
| 2025-10-14 | 93.50 | 83.93 | -8.33 | -9.03% | 83.60 | 93.96 | 780441 | 684953.62 | 16.07% | 12.00 |
| 2025-10-13 | 92.01 | 92.26 | -2.49 | -2.63% | 90.96 | 95.51 | 587474 | 546858.81 | 12.10% | 89.00 |
| 2025-10-10 | 94.51 | 94.75 | -0.79 | -0.83% | 93.51 | 98.76 | 645976 | 618512.81 | 13.30% | 249.00 |
| 2025-10-09 | 101.20 | 95.54 | -4.08 | -4.10% | 95.00 | 102.59 | 812666 | 804766.25 | 16.74% | 134.00 |
| 2025-09-30 | 104.00 | 99.62 | -4.50 | -4.32% | 98.01 | 107.66 | 940317 | 963629.19 | 19.37% | 190.00 |
| 2025-09-29 | 95.00 | 104.12 | 8.52 | 8.91% | 94.55 | 106.99 | 1112262 | 1104670.38 | 22.91% | 49.00 |
| 2025-09-26 | 94.13 | 95.60 | 1.01 | 1.07% | 90.11 | 96.66 | 1105852 | 1036159.81 | 22.77% | 406.00 |
| 2025-09-25 | 97.73 | 94.59 | -1.73 | -1.80% | 92.40 | 99.50 | 1118169 | 1058716.12 | 23.03% | 21.00 |
| 2025-09-24 | 87.02 | 96.32 | 16.05 | 20.00% | 86.22 | 96.32 | 1239245 | 1128973.25 | 25.52% | 1514.00 |
| 2025-09-23 | 80.27 | 80.27 | 13.38 | 20.00% | 77.88 | 80.27 | 530374 | 424069.72 | 10.92% | 1.00 |
| 2025-09-22 | 64.01 | 66.89 | 2.90 | 4.53% | 64.00 | 67.80 | 382318 | 251525.66 | 7.87% | 1.00 |
| 2025-09-19 | 65.87 | 63.99 | -0.90 | -1.39% | 63.80 | 67.13 | 344106 | 224418.48 | 7.09% | 7.00 |
| 2025-09-18 | 66.75 | 64.89 | 0.14 | 0.22% | 63.66 | 68.88 | 566382 | 375023.94 | 11.66% | 7.00 |
| 2025-09-17 | 60.01 | 64.75 | 5.03 | 8.42% | 59.80 | 65.10 | 489812 | 307896.84 | 10.09% | 7.00 |
| 2025-09-16 | 60.00 | 59.72 | -0.14 | -0.23% | 59.38 | 61.15 | 264350 | 158469.50 | 5.44% | 0.00 |
| 2025-09-15 | 62.21 | 59.86 | -1.33 | -2.17% | 58.74 | 62.37 | 337591 | 201975.38 | 6.95% | 0.00 |
| 2025-09-12 | 60.81 | 61.19 | 2.09 | 3.54% | 59.55 | 62.76 | 473163 | 290955.12 | 9.74% | 22.00 |
| 2025-09-11 | 56.03 | 59.10 | 2.65 | 4.69% | 55.61 | 59.85 | 387918 | 225643.62 | 7.99% | 25.00 |
| 2025-09-10 | 55.91 | 56.45 | 0.74 | 1.33% | 55.60 | 57.48 | 220319 | 124507.31 | 4.54% | 4.00 |
| 2025-09-09 | 58.18 | 55.71 | -2.79 | -4.77% | 55.20 | 58.20 | 263381 | 148852.67 | 5.42% | 5.00 |
| 2025-09-08 | 57.86 | 58.50 | 1.44 | 2.52% | 56.60 | 58.86 | 356577 | 206368.16 | 7.34% | 9.00 |
| 2025-09-05 | 54.71 | 57.06 | 2.90 | 5.35% | 53.95 | 57.40 | 381116 | 210917.45 | 7.85% | 1.00 |
| 2025-09-04 | 59.75 | 54.16 | -5.20 | -8.76% | 53.36 | 60.30 | 566556 | 316863.25 | 11.67% | 1.00 |
| 2025-09-03 | 59.48 | 59.36 | 0.45 | 0.76% | 58.55 | 61.43 | 450342 | 270111.84 | 9.27% | 10.00 |
| 2025-09-02 | 63.43 | 58.91 | -3.59 | -5.74% | 58.51 | 63.51 | 549324 | 332049.16 | 11.31% | 3.00 |
| 2025-09-01 | 60.54 | 62.50 | 2.75 | 4.60% | 57.84 | 64.55 | 782837 | 477082.56 | 16.12% | 2.00 |
| 2025-08-29 | 60.80 | 59.75 | -1.57 | -2.56% | 58.17 | 61.55 | 648078 | 386672.28 | 13.35% | 13.00 |
| 2025-08-28 | 60.01 | 61.32 | 1.73 | 2.90% | 58.43 | 62.50 | 953504 | 577819.12 | 19.64% | 2.00 |
| 2025-08-27 | 51.13 | 59.59 | 8.65 | 16.98% | 50.73 | 61.13 | 1265322 | 735635.69 | 26.06% | 17250.00 |
| 2025-08-26 | 50.74 | 50.94 | -0.37 | -0.72% | 50.21 | 52.01 | 334197 | 170643.34 | 6.88% | 19120.00 |
| 2025-08-25 | 52.00 | 51.31 | 0.16 | 0.31% | 50.63 | 54.39 | 537558 | 278584.91 | 11.07% | 24011.00 |
| 2025-08-22 | 48.76 | 51.15 | 2.39 | 4.90% | 48.68 | 51.88 | 512038 | 258806.98 | 10.55% | 11.00 |
| 2025-08-21 | 49.50 | 48.76 | -0.69 | -1.40% | 48.51 | 49.89 | 264813 | 130077.75 | 5.45% | 0.00 |
| 2025-08-20 | 48.18 | 49.45 | 1.03 | 2.13% | 47.33 | 49.49 | 329347 | 159626.56 | 6.78% | 3.00 |
| 2025-08-19 | 49.60 | 48.42 | -1.13 | -2.28% | 48.24 | 49.64 | 302656 | 147779.22 | 6.23% | 23.00 |
| 2025-08-18 | 45.98 | 49.55 | 3.91 | 8.57% | 45.64 | 51.90 | 580914 | 282119.47 | 11.96% | 36.00 |
| 2025-08-15 | 44.64 | 45.64 | 0.80 | 1.78% | 44.62 | 45.82 | 222655 | 100925.43 | 4.59% | 1.00 |
长川科技(300604)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。
