| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 100.19 | 101.65 | 2.02 | 2.03% | 98.37 | 102.98 | 278529 | 279156.00 | 14.37% | 0.00 |
| 2025-08-15 | 97.05 | 99.63 | 1.48 | 1.51% | 96.81 | 100.39 | 222303 | 220154.70 | 11.47% | 22.00 |
| 2025-08-14 | 98.00 | 98.15 | -1.00 | -1.01% | 94.25 | 102.10 | 274054 | 268075.97 | 14.14% | 6.00 |
| 2025-08-13 | 95.57 | 99.15 | 2.70 | 2.80% | 94.66 | 100.96 | 268108 | 262236.38 | 13.83% | 2.00 |
| 2025-08-12 | 95.99 | 96.45 | -0.24 | -0.25% | 94.76 | 97.50 | 163388 | 156685.92 | 8.43% | 0.00 |
| 2025-08-11 | 97.00 | 96.69 | 0.37 | 0.38% | 96.00 | 98.80 | 166444 | 161291.66 | 8.59% | 10.00 |
| 2025-08-08 | 100.66 | 96.32 | -6.48 | -6.30% | 96.28 | 100.99 | 237956 | 232812.52 | 12.27% | 30.00 |
| 2025-08-07 | 101.53 | 102.80 | 0.80 | 0.78% | 99.10 | 104.88 | 296121 | 301412.19 | 15.27% | 4.00 |
| 2025-08-06 | 93.86 | 102.00 | 7.29 | 7.70% | 92.84 | 109.78 | 364791 | 367342.81 | 18.82% | 36.00 |
| 2025-08-05 | 93.85 | 94.71 | 0.89 | 0.95% | 92.85 | 95.96 | 242653 | 228468.05 | 12.52% | 18.00 |
| 2025-08-04 | 86.58 | 93.82 | 7.65 | 8.88% | 86.58 | 93.83 | 300220 | 273149.09 | 15.49% | 17.00 |
| 2025-08-01 | 87.64 | 86.17 | -2.13 | -2.41% | 85.72 | 88.30 | 132516 | 114768.38 | 6.84% | 0.00 |
| 2025-07-31 | 89.02 | 88.30 | -2.32 | -2.56% | 87.70 | 91.19 | 177285 | 158645.48 | 9.14% | 7.00 |
| 2025-07-30 | 93.05 | 90.62 | -3.68 | -3.90% | 89.40 | 95.16 | 217854 | 199069.22 | 11.24% | 12.00 |
| 2025-07-29 | 92.24 | 94.30 | 1.01 | 1.08% | 92.24 | 97.66 | 249842 | 237494.94 | 12.89% | 2.00 |
| 2025-07-28 | 93.05 | 93.29 | 1.72 | 1.88% | 92.09 | 95.68 | 210464 | 197351.61 | 10.86% | 16.00 |
| 2025-07-25 | 95.67 | 91.57 | -3.99 | -4.18% | 91.56 | 95.68 | 220777 | 204286.95 | 11.39% | 38.00 |
| 2025-07-24 | 93.60 | 95.56 | 2.03 | 2.17% | 93.00 | 96.49 | 235724 | 222517.45 | 12.16% | 50.00 |
| 2025-07-23 | 93.93 | 93.53 | -4.29 | -4.39% | 92.00 | 98.58 | 310497 | 295056.84 | 16.02% | 29.00 |
| 2025-07-22 | 98.55 | 97.82 | 2.54 | 2.67% | 93.22 | 101.99 | 515588 | 502498.06 | 26.60% | 4.00 |
| 2025-07-21 | 88.00 | 95.28 | 15.88 | 20.00% | 83.60 | 95.28 | 458213 | 421740.72 | 23.64% | 20.00 |
| 2025-07-18 | 78.93 | 79.40 | -0.81 | -1.01% | 78.82 | 81.00 | 207537 | 165493.95 | 10.71% | 28.00 |
| 2025-07-17 | 75.74 | 80.21 | 3.83 | 5.01% | 75.40 | 82.99 | 330608 | 262392.72 | 17.05% | 24.00 |
| 2025-07-16 | 76.00 | 76.38 | -0.87 | -1.13% | 75.06 | 80.97 | 275144 | 212681.91 | 14.19% | 16.00 |
| 2025-07-15 | 75.00 | 77.25 | 1.69 | 2.24% | 74.00 | 79.98 | 317719 | 246016.03 | 16.39% | 8.00 |
| 2025-07-14 | 69.49 | 75.56 | 7.57 | 11.13% | 69.35 | 78.87 | 334407 | 246546.56 | 17.25% | 10.00 |
| 2025-07-11 | 66.09 | 67.99 | 1.72 | 2.60% | 65.80 | 69.50 | 110812 | 75066.52 | 5.72% | 0.00 |
| 2025-07-10 | 66.66 | 66.27 | -1.73 | -2.54% | 66.01 | 67.02 | 78712 | 52236.28 | 4.06% | 7.00 |
| 2025-07-09 | 68.90 | 68.00 | 0.60 | 0.89% | 67.67 | 71.00 | 151690 | 105569.51 | 7.82% | 0.00 |
| 2025-07-08 | 66.40 | 67.40 | 0.98 | 1.48% | 66.11 | 67.60 | 61134 | 41007.38 | 3.15% | 4.00 |
| 2025-07-07 | 66.36 | 66.42 | 0.05 | 0.08% | 65.61 | 66.98 | 40719 | 26951.87 | 2.10% | 41.00 |
| 2025-07-04 | 67.33 | 66.37 | -0.55 | -0.82% | 66.01 | 67.50 | 53513 | 35644.52 | 2.76% | 0.00 |
| 2025-07-03 | 67.05 | 66.92 | -0.34 | -0.51% | 66.50 | 67.60 | 41191 | 27590.94 | 2.12% | 0.00 |
| 2025-07-02 | 68.18 | 67.26 | -1.33 | -1.94% | 66.72 | 68.36 | 56837 | 38305.80 | 2.93% | 1.00 |
| 2025-07-01 | 69.48 | 68.59 | -0.90 | -1.30% | 68.17 | 69.69 | 63986 | 43964.72 | 3.30% | 2.00 |
| 2025-06-30 | 69.25 | 69.49 | 0.08 | 0.12% | 69.11 | 69.86 | 63345 | 43969.03 | 3.27% | 1.00 |
| 2025-06-27 | 70.00 | 69.41 | -1.09 | -1.55% | 68.88 | 71.34 | 101226 | 70539.56 | 5.22% | 0.00 |
| 2025-06-26 | 71.51 | 70.50 | -0.30 | -0.42% | 70.40 | 76.00 | 176668 | 129090.51 | 9.11% | 18.00 |
| 2025-06-25 | 69.39 | 70.80 | 1.32 | 1.90% | 68.85 | 71.34 | 138507 | 97348.44 | 7.14% | 11.00 |
| 2025-06-24 | 65.65 | 69.48 | 4.07 | 6.22% | 65.62 | 71.11 | 173192 | 119393.88 | 8.93% | 27.00 |
| 2025-06-23 | 64.01 | 65.41 | 0.11 | 0.17% | 64.01 | 65.68 | 50827 | 33119.30 | 2.62% | 2.00 |
| 2025-06-20 | 67.77 | 65.30 | -3.17 | -4.63% | 65.28 | 68.31 | 101229 | 67106.14 | 5.22% | 4.00 |
| 2025-06-19 | 67.50 | 68.47 | 0.74 | 1.09% | 67.22 | 70.75 | 135409 | 93715.27 | 6.98% | 2.00 |
| 2025-06-18 | 67.50 | 67.73 | 0.09 | 0.13% | 66.70 | 68.46 | 61691 | 41574.67 | 3.18% | 8.00 |
| 2025-06-17 | 68.19 | 67.64 | -0.56 | -0.82% | 67.50 | 68.69 | 49398 | 33588.45 | 2.55% | 10.00 |
| 2025-06-16 | 67.62 | 68.20 | 0.01 | 0.01% | 67.50 | 68.92 | 47275 | 32339.98 | 2.44% | 5.00 |
| 2025-06-13 | 69.47 | 68.19 | -1.83 | -2.61% | 67.81 | 69.83 | 83974 | 57715.89 | 4.33% | 8.00 |
| 2025-06-12 | 70.11 | 70.02 | -0.89 | -1.26% | 69.83 | 70.90 | 62988 | 44244.70 | 3.25% | 24.00 |
| 2025-06-11 | 70.20 | 70.91 | 0.04 | 0.06% | 69.75 | 71.45 | 91155 | 64347.70 | 4.70% | 4.00 |
| 2025-06-10 | 70.32 | 70.87 | 0.55 | 0.78% | 67.50 | 71.68 | 119554 | 83255.62 | 6.17% | 7.00 |
| 2025-06-09 | 70.90 | 70.32 | 0.35 | 0.50% | 70.10 | 72.07 | 76095 | 53987.57 | 3.93% | 17.00 |
| 2025-06-06 | 70.50 | 69.97 | -1.03 | -1.45% | 69.36 | 71.09 | 70086 | 49096.87 | 3.62% | 3.00 |
| 2025-06-05 | 69.79 | 71.00 | 1.11 | 1.59% | 68.82 | 71.82 | 99007 | 69731.09 | 5.11% | 4.00 |
| 2025-06-04 | 69.18 | 69.89 | 0.94 | 1.36% | 68.70 | 70.15 | 58644 | 40837.55 | 3.02% | 3.00 |
| 2025-06-03 | 68.95 | 69.18 | 0.04 | 0.06% | 68.14 | 69.66 | 55382 | 38277.37 | 2.86% | 2.00 |
| 2025-05-30 | 70.57 | 69.14 | -1.43 | -2.03% | 69.03 | 71.80 | 82326 | 57871.94 | 4.25% | 1.00 |
| 2025-05-29 | 70.00 | 70.57 | 0.17 | 0.24% | 70.00 | 71.20 | 67869 | 47947.77 | 3.50% | 4.00 |
| 2025-05-28 | 71.00 | 70.40 | -0.16 | -0.23% | 70.00 | 71.80 | 78692 | 55695.69 | 4.06% | 0.00 |
| 2025-05-27 | 71.85 | 70.56 | -2.16 | -2.97% | 70.01 | 72.40 | 94253 | 66753.28 | 4.86% | 16.00 |
| 2025-05-26 | 74.50 | 72.72 | -1.78 | -2.39% | 71.49 | 74.55 | 112608 | 81401.64 | 5.81% | 2.00 |
| 2025-05-23 | 75.89 | 74.50 | -2.44 | -3.17% | 74.00 | 76.74 | 132283 | 99056.02 | 6.82% | 23.00 |
| 2025-05-22 | 74.35 | 76.94 | 2.64 | 3.55% | 74.08 | 79.30 | 192743 | 148869.84 | 9.94% | 10.00 |
| 2025-05-21 | 74.05 | 74.30 | -0.75 | -1.00% | 73.00 | 75.59 | 90834 | 67234.91 | 4.69% | 57.00 |
| 2025-05-20 | 75.05 | 75.05 | 0.43 | 0.58% | 74.22 | 76.88 | 84647 | 63882.52 | 4.37% | 1.00 |
| 2025-05-19 | 76.87 | 74.62 | -3.02 | -3.89% | 73.56 | 76.90 | 123251 | 91974.53 | 6.36% | 2.00 |
| 2025-05-16 | 76.81 | 77.64 | 0.84 | 1.09% | 76.48 | 79.49 | 126154 | 98821.80 | 6.51% | 26.00 |
| 2025-05-15 | 79.57 | 76.80 | -3.33 | -4.16% | 76.77 | 79.57 | 121001 | 93688.83 | 6.24% | 3.00 |
| 2025-05-14 | 78.92 | 80.13 | 0.42 | 0.53% | 78.81 | 82.75 | 152720 | 123194.85 | 7.88% | 5.00 |
| 2025-05-13 | 82.61 | 79.71 | -2.29 | -2.79% | 79.57 | 82.93 | 157798 | 127905.51 | 8.14% | 0.00 |
| 2025-05-12 | 79.51 | 82.00 | 4.10 | 5.26% | 79.36 | 83.15 | 233504 | 189956.23 | 12.04% | 22.00 |
| 2025-05-09 | 79.54 | 77.90 | -2.31 | -2.88% | 76.05 | 79.54 | 146306 | 113632.92 | 7.55% | 7.00 |
| 2025-05-08 | 80.22 | 80.21 | -0.75 | -0.93% | 79.79 | 81.96 | 153860 | 124058.77 | 7.94% | 22.00 |
| 2025-05-07 | 83.00 | 80.96 | -0.67 | -0.82% | 80.00 | 83.60 | 231598 | 188753.80 | 11.95% | 13.00 |
| 2025-05-06 | 80.09 | 81.63 | 1.68 | 2.10% | 78.70 | 82.01 | 191561 | 154370.33 | 9.88% | 4.00 |
| 2025-04-30 | 77.00 | 79.95 | 3.05 | 3.97% | 76.40 | 80.64 | 193648 | 152585.95 | 9.99% | 8.00 |
| 2025-04-29 | 76.00 | 76.90 | 1.27 | 1.68% | 75.09 | 77.82 | 144581 | 110873.89 | 7.46% | 4.00 |
| 2025-04-28 | 77.98 | 75.63 | -2.39 | -3.06% | 75.59 | 78.39 | 101512 | 77486.71 | 5.24% | 4.00 |
| 2025-04-25 | 79.66 | 78.02 | -1.64 | -2.06% | 77.71 | 80.20 | 137652 | 108039.94 | 7.10% | 18.00 |
| 2025-04-24 | 80.00 | 79.66 | -3.14 | -3.79% | 78.60 | 83.31 | 251260 | 202709.05 | 12.96% | 8.00 |
| 2025-04-23 | 74.00 | 82.80 | 9.26 | 12.59% | 73.99 | 87.87 | 368145 | 302393.81 | 18.99% | 7.00 |
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。
