| 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 | 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 |
| 2025-10-15 | 84.00 | 86.66 | 3.33 | 4.00% | 82.63 | 87.50 | 84590 | 72242.53 | 4.36% | 7.00 |
| 2025-10-14 | 86.78 | 83.33 | -2.46 | -2.87% | 83.27 | 87.26 | 69458 | 59156.67 | 3.58% | 0.00 |
| 2025-10-13 | 83.01 | 85.79 | -2.91 | -3.28% | 82.18 | 86.21 | 73390 | 62349.45 | 3.79% | 2.00 |
| 2025-10-10 | 91.08 | 88.70 | -2.38 | -2.61% | 88.55 | 91.99 | 72744 | 65639.27 | 3.75% | 0.00 |
| 2025-10-09 | 90.54 | 91.08 | 0.54 | 0.60% | 88.23 | 91.78 | 79191 | 71925.34 | 4.09% | 0.00 |
| 2025-09-30 | 90.55 | 90.54 | 0.12 | 0.13% | 90.01 | 91.98 | 64925 | 59088.16 | 3.35% | 38.00 |
| 2025-09-29 | 89.01 | 90.59 | 0.84 | 0.94% | 89.00 | 91.34 | 66923 | 60548.13 | 3.45% | 43.00 |
| 2025-09-26 | 92.38 | 89.75 | -3.43 | -3.68% | 89.61 | 92.81 | 80258 | 73269.89 | 4.14% | 4.00 |
| 2025-09-25 | 93.02 | 93.18 | 0.18 | 0.19% | 92.23 | 94.50 | 94937 | 88641.79 | 4.90% | 17.00 |
| 2025-09-24 | 91.70 | 93.00 | 1.20 | 1.31% | 90.11 | 93.33 | 99574 | 91540.28 | 5.14% | 6.00 |
| 2025-09-23 | 94.00 | 91.80 | -2.01 | -2.14% | 90.66 | 94.04 | 102415 | 94046.99 | 5.28% | 3.00 |
| 2025-09-22 | 92.21 | 93.81 | 0.12 | 0.13% | 92.01 | 94.50 | 103618 | 96712.98 | 5.35% | 11.00 |
| 2025-09-19 | 98.00 | 93.69 | -7.49 | -7.40% | 92.80 | 98.00 | 238984 | 226141.34 | 12.33% | 11.00 |
| 2025-09-18 | 99.31 | 101.18 | 2.12 | 2.14% | 98.65 | 106.80 | 331983 | 339889.62 | 17.13% | 16.00 |
| 2025-09-17 | 100.98 | 99.06 | -2.94 | -2.88% | 98.48 | 101.55 | 227405 | 226781.42 | 11.73% | 10.00 |
| 2025-09-16 | 95.99 | 102.00 | 5.19 | 5.36% | 94.88 | 105.00 | 298022 | 297404.06 | 15.37% | 24.00 |
| 2025-09-15 | 93.40 | 96.81 | 2.74 | 2.91% | 93.24 | 100.00 | 228225 | 223070.39 | 11.77% | 5.00 |
| 2025-09-12 | 93.41 | 94.07 | 0.67 | 0.72% | 92.57 | 95.90 | 147437 | 139412.33 | 7.61% | 6.00 |
| 2025-09-11 | 90.00 | 93.40 | 2.62 | 2.89% | 90.00 | 93.45 | 125777 | 116092.77 | 6.49% | 8.00 |
| 2025-09-10 | 91.00 | 90.78 | -0.88 | -0.96% | 90.04 | 92.57 | 80531 | 73407.70 | 4.15% | 0.00 |
| 2025-09-09 | 93.91 | 91.66 | -3.72 | -3.90% | 91.51 | 93.93 | 115776 | 107082.70 | 5.97% | 2.00 |
| 2025-09-08 | 91.50 | 95.38 | 3.44 | 3.74% | 91.00 | 96.95 | 177885 | 169199.73 | 9.18% | 7.00 |
| 2025-09-05 | 88.48 | 91.94 | 1.71 | 1.90% | 87.38 | 92.50 | 131534 | 119006.53 | 6.79% | 2.00 |
| 2025-09-04 | 90.61 | 90.23 | -2.18 | -2.36% | 88.54 | 94.98 | 143825 | 132320.02 | 7.42% | 0.00 |
| 2025-09-03 | 99.45 | 92.41 | -4.51 | -4.65% | 91.75 | 99.90 | 180731 | 172808.55 | 9.32% | 0.00 |
| 2025-09-02 | 92.08 | 96.92 | 4.87 | 5.29% | 88.00 | 100.00 | 290224 | 273358.59 | 14.97% | 16.00 |
| 2025-09-01 | 91.10 | 92.05 | 0.35 | 0.38% | 90.90 | 92.97 | 93713 | 85899.48 | 4.83% | 1.00 |
| 2025-08-29 | 91.66 | 91.70 | -0.88 | -0.95% | 90.66 | 94.00 | 125807 | 115722.83 | 6.49% | 6.00 |
| 2025-08-28 | 92.63 | 92.58 | -0.47 | -0.51% | 89.06 | 92.80 | 173829 | 158543.53 | 8.97% | 0.00 |
| 2025-08-27 | 96.20 | 93.05 | -3.18 | -3.30% | 93.05 | 98.00 | 159239 | 152796.44 | 8.21% | 6.00 |
| 2025-08-26 | 98.10 | 96.23 | -2.47 | -2.50% | 96.01 | 98.50 | 144087 | 139805.78 | 7.43% | 8.00 |
| 2025-08-25 | 97.40 | 98.70 | 1.34 | 1.38% | 97.40 | 101.95 | 185508 | 184636.17 | 9.57% | 14.00 |
| 2025-08-22 | 96.30 | 97.36 | 0.83 | 0.86% | 94.90 | 98.18 | 140350 | 135984.83 | 7.24% | 0.00 |
| 2025-08-21 | 99.00 | 96.53 | -4.77 | -4.71% | 96.50 | 101.20 | 205590 | 201753.09 | 10.60% | 7.00 |
| 2025-08-20 | 99.00 | 101.30 | 1.80 | 1.81% | 98.25 | 109.21 | 269239 | 279273.00 | 13.89% | 15.00 |
| 2025-08-19 | 99.93 | 99.50 | -2.15 | -2.12% | 98.02 | 103.99 | 247683 | 248252.56 | 12.78% | 8.00 |
| 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 |
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。
