| 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 | 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 |
| 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 |
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。
