| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 126.00 | 129.15 | 8.54 | 7.08% | 123.70 | 129.80 | 314456 | 399979.72 | 6.42% | 17.00 |
| 2026-02-02 | 124.53 | 120.61 | -6.92 | -5.43% | 120.00 | 125.49 | 314795 | 383642.03 | 6.43% | 3.00 |
| 2026-01-30 | 124.44 | 127.53 | 1.91 | 1.52% | 121.42 | 128.74 | 329350 | 413968.50 | 6.73% | 0.00 |
| 2026-01-29 | 132.30 | 125.62 | -7.07 | -5.33% | 125.45 | 135.92 | 395523 | 513257.97 | 8.08% | 15.00 |
| 2026-01-28 | 131.59 | 132.69 | 1.65 | 1.26% | 128.96 | 133.83 | 257445 | 337924.44 | 5.26% | 5.00 |
| 2026-01-27 | 129.46 | 131.04 | 0.87 | 0.67% | 127.60 | 133.22 | 281459 | 367635.28 | 5.75% | 6.00 |
| 2026-01-26 | 137.12 | 130.17 | -9.93 | -7.09% | 129.01 | 137.66 | 322228 | 422824.28 | 6.58% | 11.00 |
| 2026-01-23 | 132.90 | 140.10 | 5.34 | 3.96% | 129.80 | 140.90 | 336287 | 453078.88 | 6.87% | 18.00 |
| 2026-01-22 | 139.90 | 134.76 | -3.84 | -2.77% | 131.50 | 140.00 | 339754 | 455386.25 | 6.94% | 24.00 |
| 2026-01-21 | 136.70 | 138.60 | 2.10 | 1.54% | 135.00 | 144.88 | 332973 | 464006.91 | 6.80% | 9.00 |
| 2026-01-20 | 137.16 | 136.50 | -1.75 | -1.27% | 134.01 | 140.41 | 256966 | 350976.66 | 5.25% | 4.00 |
| 2026-01-19 | 139.00 | 138.25 | -0.25 | -0.18% | 134.65 | 141.99 | 290171 | 400152.28 | 5.93% | 12.00 |
| 2026-01-16 | 137.40 | 138.50 | 1.20 | 0.87% | 134.71 | 143.33 | 506860 | 703718.94 | 10.35% | 7.00 |
| 2026-01-15 | 127.07 | 137.30 | 8.25 | 6.39% | 126.44 | 137.69 | 402690 | 529299.88 | 8.23% | 8.00 |
| 2026-01-14 | 123.83 | 129.05 | 6.24 | 5.08% | 121.71 | 133.50 | 413887 | 532494.88 | 8.46% | 35.00 |
| 2026-01-13 | 127.38 | 122.81 | -5.85 | -4.55% | 122.00 | 128.89 | 334903 | 417295.19 | 6.84% | 6.00 |
| 2026-01-12 | 125.10 | 128.66 | 5.06 | 4.09% | 123.30 | 130.80 | 461200 | 585783.31 | 9.42% | 9726.78 |
| 2026-01-09 | 120.99 | 123.60 | -0.05 | -0.04% | 118.10 | 125.50 | 364859 | 445170.75 | 7.45% | 13.00 |
| 2026-01-08 | 124.99 | 123.65 | -2.25 | -1.79% | 122.50 | 127.80 | 351531 | 438399.19 | 7.18% | 9.00 |
| 2026-01-07 | 115.00 | 125.90 | 14.57 | 13.09% | 112.80 | 129.85 | 601228 | 712326.81 | 12.28% | 21.00 |
| 2026-01-06 | 107.90 | 111.33 | 5.33 | 5.03% | 105.70 | 117.77 | 439390 | 490684.88 | 8.98% | 12.00 |
| 2026-01-05 | 102.02 | 106.00 | 4.69 | 4.63% | 102.00 | 106.96 | 369265 | 386561.00 | 7.54% | 21.00 |
| 2025-12-31 | 110.02 | 101.31 | -4.39 | -4.15% | 100.79 | 111.00 | 336688 | 347337.62 | 6.88% | 4.00 |
| 2025-12-30 | 106.64 | 105.70 | -0.31 | -0.29% | 104.68 | 112.00 | 380772 | 409978.78 | 7.78% | 16.00 |
| 2025-12-29 | 106.72 | 106.01 | 0.98 | 0.93% | 105.00 | 108.85 | 288786 | 308206.78 | 5.90% | 9920.00 |
| 2025-12-26 | 107.52 | 105.03 | -1.22 | -1.15% | 104.09 | 108.12 | 322703 | 340065.22 | 6.59% | 10006.00 |
| 2025-12-25 | 99.90 | 106.25 | 7.46 | 7.55% | 99.01 | 109.66 | 545948 | 573846.81 | 11.15% | 11056.00 |
| 2025-12-24 | 97.09 | 98.79 | 1.70 | 1.75% | 94.91 | 99.89 | 326078 | 318480.81 | 6.66% | 12504.00 |
| 2025-12-23 | 94.37 | 97.09 | 2.52 | 2.66% | 94.29 | 98.20 | 351031 | 338230.53 | 7.17% | 11506.00 |
| 2025-12-22 | 87.64 | 94.57 | 7.32 | 8.39% | 87.63 | 95.23 | 406656 | 380575.16 | 8.31% | 8515.00 |
| 2025-12-19 | 89.00 | 87.25 | -1.24 | -1.40% | 86.80 | 89.99 | 199422 | 175481.09 | 4.07% | 11.00 |
| 2025-12-18 | 88.97 | 88.49 | -1.49 | -1.66% | 87.85 | 90.41 | 188635 | 167582.00 | 3.85% | 27.00 |
| 2025-12-17 | 87.38 | 89.98 | 2.42 | 2.76% | 86.18 | 90.39 | 272054 | 241067.70 | 5.56% | 18.00 |
| 2025-12-16 | 89.50 | 87.56 | -1.24 | -1.40% | 86.00 | 89.90 | 311361 | 273764.28 | 6.36% | 26.00 |
| 2025-12-15 | 93.03 | 88.80 | -4.70 | -5.03% | 87.30 | 93.40 | 382625 | 343273.97 | 7.82% | 12.00 |
| 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 |
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。
