| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-22 | 75.80 | 73.54 | -2.71 | -3.55% | 73.50 | 76.59 | 101279 | 75647.17 | 5.22% | 9.00 |
| 2025-04-21 | 71.41 | 76.25 | 2.53 | 3.43% | 71.00 | 76.40 | 147355 | 109359.16 | 7.60% | 11.00 |
| 2025-04-18 | 74.40 | 73.72 | -1.02 | -1.36% | 73.50 | 75.40 | 77167 | 57121.90 | 3.98% | 7.00 |
| 2025-04-17 | 74.16 | 74.74 | -0.07 | -0.09% | 74.16 | 76.88 | 125550 | 94543.16 | 6.48% | 12.00 |
| 2025-04-16 | 76.49 | 74.81 | -2.69 | -3.47% | 74.11 | 77.36 | 132285 | 99679.50 | 6.82% | 9.00 |
| 2025-04-15 | 75.80 | 77.50 | 1.53 | 2.01% | 74.50 | 79.79 | 206572 | 158965.98 | 10.66% | 8.00 |
| 2025-04-14 | 77.66 | 75.97 | -0.61 | -0.80% | 75.42 | 78.20 | 151772 | 116310.58 | 7.83% | 10.00 |
| 2025-04-11 | 74.22 | 76.58 | 0.51 | 0.67% | 74.08 | 79.16 | 214761 | 165178.66 | 11.08% | 7.00 |
| 2025-04-10 | 74.80 | 76.07 | 2.82 | 3.85% | 73.88 | 79.80 | 289477 | 222722.41 | 14.93% | 39.00 |
| 2025-04-09 | 68.00 | 73.25 | 4.70 | 6.86% | 63.65 | 74.53 | 270746 | 191639.44 | 13.97% | 17.00 |
| 2025-04-08 | 68.33 | 68.55 | 3.19 | 4.88% | 65.36 | 70.35 | 197752 | 134298.66 | 10.20% | 2.00 |
| 2025-04-07 | 74.30 | 65.36 | -14.48 | -18.14% | 63.87 | 75.66 | 254350 | 175259.03 | 13.12% | 14.00 |
| 2025-04-03 | 82.00 | 79.84 | -2.05 | -2.50% | 79.70 | 83.35 | 132731 | 107757.20 | 6.85% | 7.00 |
| 2025-04-02 | 83.50 | 81.89 | -0.03 | -0.04% | 81.50 | 83.79 | 126072 | 104021.70 | 6.50% | 23.00 |
| 2025-04-01 | 84.50 | 81.92 | -2.98 | -3.51% | 80.52 | 84.75 | 199305 | 163953.53 | 10.28% | 10.00 |
| 2025-03-31 | 80.10 | 84.90 | 3.36 | 4.12% | 77.38 | 85.50 | 275751 | 224645.02 | 14.22% | 3.00 |
| 2025-03-28 | 81.75 | 81.54 | -1.03 | -1.25% | 81.01 | 83.87 | 120473 | 98746.85 | 6.21% | 5.00 |
| 2025-03-27 | 83.36 | 82.57 | -1.19 | -1.42% | 82.50 | 86.00 | 141952 | 119056.14 | 7.32% | 26.00 |
| 2025-03-26 | 83.45 | 83.76 | 0.35 | 0.42% | 83.15 | 86.00 | 132433 | 111963.55 | 6.83% | 44.00 |
| 2025-03-25 | 86.53 | 83.41 | -3.99 | -4.57% | 82.73 | 87.87 | 169340 | 143005.38 | 8.73% | 19.00 |
| 2025-03-24 | 88.00 | 87.40 | -1.99 | -2.23% | 84.22 | 90.11 | 192388 | 166936.67 | 9.92% | 7.00 |
| 2025-03-21 | 93.56 | 89.39 | -6.16 | -6.45% | 89.00 | 93.96 | 240915 | 219006.39 | 12.43% | 24.00 |
| 2025-03-20 | 94.25 | 95.55 | 0.35 | 0.37% | 93.00 | 98.76 | 228756 | 219222.06 | 11.80% | 30.00 |
| 2025-03-19 | 93.82 | 95.20 | -1.72 | -1.77% | 93.00 | 99.00 | 207388 | 198333.16 | 10.70% | 13.00 |
| 2025-03-18 | 97.97 | 96.92 | 1.48 | 1.55% | 96.11 | 101.81 | 283137 | 280542.75 | 14.60% | 5.00 |
| 2025-03-17 | 93.99 | 95.44 | 0.38 | 0.40% | 92.08 | 97.73 | 240333 | 227260.22 | 12.40% | 19.00 |
| 2025-03-14 | 92.00 | 95.06 | 2.35 | 2.53% | 91.70 | 99.72 | 273814 | 260552.67 | 14.12% | 49.00 |
| 2025-03-13 | 97.70 | 92.71 | -7.00 | -7.02% | 92.00 | 98.69 | 259797 | 245856.77 | 13.40% | 28.00 |
| 2025-03-12 | 102.00 | 99.71 | -3.77 | -3.64% | 99.10 | 103.00 | 263541 | 265591.34 | 13.59% | 60.00 |
| 2025-03-11 | 98.23 | 103.48 | 5.25 | 5.34% | 96.00 | 103.83 | 327855 | 326985.66 | 16.91% | 135.00 |
| 2025-03-10 | 101.00 | 98.23 | -4.07 | -3.98% | 98.00 | 103.79 | 249116 | 249851.22 | 12.85% | 95.00 |
| 2025-03-07 | 105.75 | 102.30 | -6.04 | -5.58% | 100.80 | 110.88 | 321844 | 339758.69 | 16.60% | 48.00 |
| 2025-03-06 | 107.30 | 108.34 | -0.04 | -0.04% | 105.00 | 114.02 | 417387 | 453690.12 | 21.53% | 37.00 |
| 2025-03-05 | 101.56 | 108.38 | 3.38 | 3.22% | 100.10 | 114.00 | 438417 | 468559.06 | 22.61% | 73.00 |
| 2025-03-04 | 93.85 | 105.00 | 10.00 | 10.53% | 93.00 | 106.58 | 448204 | 452872.28 | 23.12% | 74.00 |
| 2025-03-03 | 94.29 | 95.00 | 2.10 | 2.26% | 85.40 | 99.29 | 352697 | 324069.78 | 18.19% | 39.00 |
| 2025-02-28 | 102.52 | 92.90 | -8.61 | -8.48% | 92.12 | 105.98 | 344925 | 346677.34 | 17.79% | 154.00 |
| 2025-02-27 | 104.00 | 101.51 | -5.16 | -4.84% | 100.00 | 106.66 | 318082 | 326239.09 | 16.41% | 60.00 |
| 2025-02-26 | 108.00 | 106.67 | -0.83 | -0.77% | 103.00 | 115.14 | 457286 | 500433.50 | 23.59% | 65.00 |
| 2025-02-25 | 95.80 | 107.50 | 6.40 | 6.33% | 94.98 | 115.00 | 460742 | 486446.03 | 23.77% | 37.00 |
| 2025-02-24 | 101.93 | 101.10 | -7.00 | -6.48% | 98.98 | 108.79 | 354457 | 365160.75 | 18.28% | 243.00 |
| 2025-02-21 | 103.95 | 108.10 | 1.10 | 1.03% | 99.50 | 110.50 | 489085 | 505651.75 | 25.23% | 124.00 |
| 2025-02-20 | 104.00 | 107.00 | 8.23 | 8.33% | 94.00 | 118.00 | 619295 | 653759.12 | 31.94% | 104.00 |
| 2025-02-19 | 82.20 | 98.77 | 16.46 | 20.00% | 82.20 | 98.77 | 537978 | 504226.91 | 27.75% | 0.00 |
| 2025-02-18 | 77.60 | 82.31 | 4.71 | 6.07% | 75.85 | 89.58 | 645321 | 523253.03 | 33.29% | 43.00 |
| 2025-02-17 | 63.01 | 77.60 | 12.93 | 19.99% | 62.80 | 77.60 | 589993 | 417843.06 | 30.43% | 3.00 |
| 2025-02-14 | 63.20 | 64.67 | -3.18 | -4.69% | 62.36 | 66.40 | 411613 | 264404.03 | 21.23% | 35.00 |
| 2025-02-13 | 70.88 | 67.85 | -3.93 | -5.48% | 64.70 | 74.73 | 394079 | 273018.97 | 20.33% | 23.00 |
| 2025-02-12 | 69.88 | 71.78 | -0.72 | -0.99% | 68.00 | 74.77 | 367638 | 263067.78 | 18.96% | 107.00 |
| 2025-02-11 | 67.00 | 72.50 | 4.50 | 6.62% | 66.79 | 74.88 | 480899 | 342210.88 | 24.81% | 33.00 |
| 2025-02-10 | 68.50 | 68.00 | -1.85 | -2.65% | 66.66 | 70.45 | 403975 | 274392.28 | 20.84% | 37.00 |
| 2025-02-07 | 64.00 | 69.85 | 5.18 | 8.01% | 63.12 | 73.11 | 609478 | 413671.28 | 31.44% | 24.00 |
| 2025-02-06 | 53.00 | 64.67 | 10.78 | 20.00% | 53.00 | 64.67 | 577090 | 340075.72 | 29.77% | 7.00 |
| 2025-02-05 | 54.98 | 53.89 | -0.20 | -0.37% | 51.01 | 59.70 | 449746 | 252507.62 | 23.20% | 162.00 |
| 2025-01-27 | 55.80 | 54.09 | -3.20 | -5.59% | 50.06 | 57.00 | 376865 | 204716.64 | 19.44% | 15.00 |
| 2025-01-24 | 52.00 | 57.29 | 4.29 | 8.09% | 51.61 | 57.78 | 482124 | 261956.70 | 24.87% | 31.00 |
| 2025-01-23 | 54.50 | 53.00 | -1.03 | -1.91% | 50.01 | 54.68 | 485519 | 253917.55 | 25.04% | 160.00 |
| 2025-01-22 | 52.00 | 54.03 | 0.25 | 0.46% | 52.00 | 56.90 | 468893 | 256909.88 | 24.19% | 18.00 |
| 2025-01-21 | 48.03 | 53.78 | 6.03 | 12.63% | 47.69 | 56.80 | 610162 | 314726.38 | 31.47% | 10.00 |
| 2025-01-20 | 40.50 | 47.75 | 7.96 | 20.01% | 38.83 | 47.75 | 554316 | 238115.69 | 28.59% | 1.00 |
| 2025-01-17 | 41.50 | 39.79 | -0.30 | -0.75% | 38.55 | 44.88 | 498294 | 206594.52 | 25.70% | 25.00 |
| 2025-01-16 | 38.50 | 40.09 | 1.09 | 2.79% | 37.56 | 41.88 | 463862 | 183849.27 | 23.93% | 47.00 |
| 2025-01-15 | 37.00 | 39.00 | 1.60 | 4.28% | 36.16 | 40.80 | 526646 | 203609.75 | 27.17% | 19.00 |
| 2025-01-14 | 32.60 | 37.40 | 5.03 | 15.54% | 32.00 | 38.00 | 508696 | 176845.12 | 26.24% | 28.00 |
| 2025-01-13 | 32.51 | 32.37 | -1.26 | -3.75% | 31.81 | 36.00 | 455909 | 154052.92 | 23.52% | 135.00 |
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。
