| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 77.50 | 78.78 | 0.78 | 1.00% | 77.03 | 79.23 | 30571 | 24012.03 | 1.58% | 2.00 |
| 2026-02-05 | 79.29 | 78.00 | -1.32 | -1.66% | 78.00 | 79.29 | 26962 | 21119.49 | 1.39% | 0.00 |
| 2026-02-04 | 79.12 | 79.32 | -0.48 | -0.60% | 78.78 | 79.90 | 29399 | 23272.38 | 1.52% | 1.00 |
| 2026-02-03 | 79.93 | 79.80 | 0.82 | 1.04% | 78.80 | 79.99 | 32298 | 25674.86 | 1.67% | 0.00 |
| 2026-02-02 | 79.79 | 78.98 | -0.96 | -1.20% | 78.70 | 80.62 | 38756 | 30838.07 | 2.00% | 2.00 |
| 2026-01-30 | 79.24 | 79.94 | 0.79 | 1.00% | 78.02 | 80.66 | 48924 | 38888.71 | 2.52% | 0.00 |
| 2026-01-29 | 79.50 | 79.15 | -0.87 | -1.09% | 79.00 | 80.49 | 43212 | 34406.47 | 2.23% | 3.00 |
| 2026-01-28 | 81.00 | 80.02 | -1.63 | -2.00% | 79.89 | 81.40 | 50866 | 40829.35 | 2.62% | 0.00 |
| 2026-01-27 | 82.80 | 81.65 | -0.50 | -0.61% | 79.40 | 82.90 | 76441 | 61729.00 | 3.94% | 0.00 |
| 2026-01-26 | 86.39 | 82.15 | -4.24 | -4.91% | 82.00 | 87.95 | 119166 | 99611.25 | 6.15% | 0.00 |
| 2026-01-23 | 82.80 | 86.39 | 3.43 | 4.13% | 82.77 | 88.86 | 153917 | 132148.36 | 7.94% | 3.00 |
| 2026-01-22 | 84.48 | 82.96 | -1.13 | -1.34% | 82.70 | 84.99 | 63093 | 52632.36 | 3.25% | 0.00 |
| 2026-01-21 | 83.10 | 84.09 | -0.06 | -0.07% | 83.10 | 85.28 | 56551 | 47668.41 | 2.92% | 0.00 |
| 2026-01-20 | 85.01 | 84.15 | -1.44 | -1.68% | 83.46 | 86.95 | 77850 | 66092.59 | 4.02% | 0.00 |
| 2026-01-19 | 84.50 | 85.59 | 1.68 | 2.00% | 84.05 | 87.00 | 116622 | 100017.26 | 6.02% | 15.00 |
| 2026-01-16 | 82.25 | 83.91 | 1.91 | 2.33% | 82.25 | 85.00 | 100019 | 83825.65 | 5.16% | 4.00 |
| 2026-01-15 | 82.98 | 82.00 | -1.20 | -1.44% | 81.08 | 83.52 | 69438 | 56953.19 | 3.58% | 0.00 |
| 2026-01-14 | 83.81 | 83.20 | -0.31 | -0.37% | 82.26 | 85.30 | 104347 | 87629.82 | 5.38% | 5.00 |
| 2026-01-13 | 86.99 | 83.51 | -2.60 | -3.02% | 83.51 | 88.00 | 118203 | 100821.91 | 6.10% | 0.00 |
| 2026-01-12 | 84.99 | 86.11 | 1.83 | 2.17% | 83.90 | 86.40 | 126003 | 107496.52 | 6.50% | 0.00 |
| 2026-01-09 | 83.76 | 84.28 | 0.40 | 0.48% | 83.00 | 85.42 | 90113 | 76193.35 | 4.65% | 0.00 |
| 2026-01-08 | 83.58 | 83.88 | 0.30 | 0.36% | 83.01 | 84.35 | 66360 | 55616.75 | 3.42% | 7.00 |
| 2026-01-07 | 83.90 | 83.58 | -0.81 | -0.96% | 82.73 | 84.79 | 82935 | 69446.78 | 4.28% | 0.00 |
| 2026-01-06 | 85.13 | 84.39 | -0.53 | -0.62% | 83.55 | 85.60 | 90350 | 76420.78 | 4.66% | 5.00 |
| 2026-01-05 | 83.18 | 84.92 | -0.44 | -0.52% | 83.01 | 85.20 | 94364 | 79727.97 | 4.87% | 0.00 |
| 2025-12-31 | 88.00 | 85.36 | -3.47 | -3.91% | 85.00 | 88.00 | 149620 | 128096.78 | 7.72% | 4.00 |
| 2025-12-30 | 84.00 | 88.83 | 3.99 | 4.70% | 83.36 | 90.00 | 224187 | 196205.98 | 11.57% | 10.00 |
| 2025-12-29 | 84.00 | 84.84 | 1.06 | 1.27% | 83.20 | 85.49 | 109873 | 92979.17 | 5.67% | 1.00 |
| 2025-12-26 | 84.32 | 83.78 | -0.57 | -0.68% | 82.80 | 85.32 | 110385 | 92908.20 | 5.69% | 0.00 |
| 2025-12-25 | 80.55 | 84.35 | 4.02 | 5.00% | 80.55 | 84.99 | 158672 | 132326.48 | 8.19% | 7.00 |
| 2025-12-24 | 79.51 | 80.33 | 0.35 | 0.44% | 79.00 | 80.68 | 43283 | 34658.43 | 2.23% | 0.00 |
| 2025-12-23 | 81.44 | 79.98 | -3.26 | -3.92% | 79.80 | 81.55 | 100626 | 80974.42 | 5.19% | 0.00 |
| 2025-12-22 | 80.98 | 83.24 | 4.89 | 6.24% | 80.65 | 85.00 | 159871 | 132648.89 | 8.25% | 5.00 |
| 2025-12-19 | 78.59 | 78.35 | 0.63 | 0.81% | 77.72 | 79.10 | 32683 | 25562.73 | 1.69% | 0.00 |
| 2025-12-18 | 78.30 | 77.72 | -1.08 | -1.37% | 77.66 | 79.75 | 33955 | 26695.56 | 1.75% | 0.00 |
| 2025-12-17 | 77.76 | 78.80 | 1.07 | 1.38% | 77.00 | 79.38 | 40580 | 31751.51 | 2.09% | 0.00 |
| 2025-12-16 | 79.78 | 77.73 | -2.21 | -2.76% | 77.38 | 80.01 | 47216 | 36950.59 | 2.44% | 0.00 |
| 2025-12-15 | 81.47 | 79.94 | -2.23 | -2.71% | 79.82 | 82.46 | 59553 | 48184.24 | 3.07% | 0.00 |
| 2025-12-12 | 79.97 | 82.17 | 1.92 | 2.39% | 78.80 | 82.44 | 108935 | 87700.81 | 5.62% | 6.00 |
| 2025-12-11 | 82.30 | 80.25 | -2.13 | -2.59% | 80.20 | 82.38 | 50652 | 41077.66 | 2.61% | 0.00 |
| 2025-12-10 | 82.65 | 82.38 | -0.48 | -0.58% | 81.70 | 83.35 | 39708 | 32688.60 | 2.05% | 10.00 |
| 2025-12-09 | 83.78 | 82.86 | -1.57 | -1.86% | 82.64 | 85.06 | 53083 | 44349.41 | 2.74% | 0.00 |
| 2025-12-08 | 83.02 | 84.43 | 0.51 | 0.61% | 82.70 | 84.87 | 86230 | 72302.11 | 4.45% | 1.00 |
| 2025-12-05 | 80.00 | 83.92 | 3.10 | 3.84% | 79.56 | 84.23 | 118212 | 97682.02 | 6.10% | 2.00 |
| 2025-12-04 | 83.20 | 80.82 | 0.70 | 0.87% | 80.68 | 83.90 | 85443 | 70035.70 | 4.41% | 0.00 |
| 2025-12-03 | 81.76 | 80.12 | -1.53 | -1.87% | 79.87 | 82.58 | 42741 | 34458.32 | 2.20% | 0.00 |
| 2025-12-02 | 83.65 | 81.65 | -2.50 | -2.97% | 81.00 | 83.99 | 51067 | 42065.06 | 2.63% | 0.00 |
| 2025-12-01 | 82.90 | 84.15 | 1.53 | 1.85% | 82.90 | 86.00 | 87979 | 74377.72 | 4.54% | 0.00 |
| 2025-11-28 | 81.10 | 82.62 | 1.43 | 1.76% | 80.25 | 82.88 | 74560 | 61165.03 | 3.85% | 0.00 |
| 2025-11-27 | 80.82 | 81.19 | 0.32 | 0.40% | 80.60 | 82.40 | 45108 | 36731.60 | 2.33% | 0.00 |
| 2025-11-26 | 80.23 | 80.87 | -0.59 | -0.72% | 79.63 | 82.80 | 57766 | 47047.30 | 2.98% | 0.00 |
| 2025-11-25 | 81.88 | 81.46 | -0.26 | -0.32% | 81.00 | 83.34 | 66954 | 54931.40 | 3.45% | 0.00 |
| 2025-11-24 | 81.02 | 81.72 | -1.12 | -1.35% | 78.57 | 82.42 | 80522 | 64620.40 | 4.15% | 0.00 |
| 2025-11-21 | 79.88 | 82.84 | 1.19 | 1.46% | 79.55 | 85.24 | 116508 | 96183.77 | 6.01% | 6.00 |
| 2025-11-20 | 82.20 | 81.65 | 1.07 | 1.33% | 81.00 | 84.49 | 103559 | 86063.83 | 5.34% | 2.00 |
| 2025-11-19 | 80.31 | 80.58 | 0.11 | 0.14% | 79.66 | 81.85 | 36913 | 29733.40 | 1.90% | 0.00 |
| 2025-11-18 | 80.06 | 80.47 | 0.25 | 0.31% | 79.11 | 81.19 | 40338 | 32364.78 | 2.08% | 0.00 |
| 2025-11-17 | 78.50 | 80.22 | 2.11 | 2.70% | 78.11 | 81.29 | 57679 | 46268.29 | 2.98% | 1.00 |
| 2025-11-14 | 78.50 | 78.11 | -3.05 | -3.76% | 77.30 | 79.38 | 50676 | 39761.90 | 2.61% | 24.00 |
| 2025-11-13 | 78.68 | 81.16 | 2.52 | 3.20% | 78.68 | 82.70 | 61798 | 49970.19 | 3.19% | 0.00 |
| 2025-11-12 | 80.20 | 78.64 | -2.06 | -2.55% | 78.05 | 80.58 | 44490 | 35271.02 | 2.30% | 1.00 |
| 2025-11-11 | 83.00 | 80.70 | -1.61 | -1.96% | 80.00 | 83.00 | 48456 | 39367.98 | 2.50% | 0.00 |
| 2025-11-10 | 83.42 | 82.31 | -1.03 | -1.24% | 81.77 | 84.10 | 40910 | 33686.61 | 2.11% | 0.00 |
| 2025-11-07 | 85.42 | 83.34 | -2.94 | -3.41% | 83.20 | 85.65 | 51453 | 43275.44 | 2.65% | 1.00 |
| 2025-11-06 | 83.38 | 86.28 | 2.87 | 3.44% | 83.38 | 86.44 | 67305 | 57437.56 | 3.47% | 7.00 |
| 2025-11-05 | 82.50 | 83.41 | -0.95 | -1.13% | 82.20 | 84.45 | 37021 | 30887.84 | 1.91% | 0.00 |
| 2025-11-04 | 87.10 | 84.36 | -3.02 | -3.46% | 83.82 | 87.10 | 65117 | 55209.38 | 3.36% | 0.00 |
| 2025-11-03 | 88.13 | 87.38 | -0.20 | -0.23% | 86.76 | 88.85 | 57265 | 50213.27 | 2.95% | 0.00 |
| 2025-10-31 | 85.53 | 87.58 | 1.22 | 1.41% | 85.52 | 88.60 | 75665 | 66382.22 | 3.90% | 0.00 |
| 2025-10-30 | 87.65 | 86.36 | -0.84 | -0.96% | 86.31 | 89.32 | 82706 | 72696.40 | 4.27% | 3.00 |
| 2025-10-29 | 86.45 | 87.20 | 0.27 | 0.31% | 86.01 | 87.25 | 54644 | 47341.20 | 2.82% | 22.00 |
| 2025-10-28 | 87.03 | 86.93 | -0.77 | -0.88% | 86.23 | 88.29 | 74433 | 65011.21 | 3.84% | 2.00 |
| 2025-10-27 | 87.01 | 87.70 | 1.10 | 1.27% | 86.75 | 88.50 | 69043 | 60404.32 | 3.56% | 1.00 |
| 2025-10-24 | 85.51 | 86.60 | 1.10 | 1.29% | 85.05 | 87.33 | 66875 | 57680.62 | 3.45% | 0.00 |
| 2025-10-23 | 86.50 | 85.50 | -2.80 | -3.17% | 84.14 | 86.89 | 81112 | 68985.86 | 4.18% | 1.00 |
| 2025-10-22 | 85.95 | 88.30 | 2.50 | 2.91% | 85.21 | 91.98 | 151157 | 134275.27 | 7.80% | 0.00 |
| 2025-10-21 | 85.01 | 85.80 | -0.08 | -0.09% | 84.01 | 85.87 | 72536 | 61721.95 | 3.74% | 0.00 |
| 2025-10-20 | 83.06 | 85.88 | 4.36 | 5.35% | 82.23 | 88.33 | 107269 | 91559.36 | 5.53% | 1.00 |
| 2025-10-17 | 84.00 | 81.52 | -2.67 | -3.17% | 81.47 | 84.49 | 51715 | 42858.55 | 2.67% | 0.00 |
| 2025-10-16 | 85.16 | 84.19 | -2.47 | -2.85% | 83.80 | 85.88 | 58395 | 49260.61 | 3.01% | 0.00 |
长盛轴承(300718)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。
