| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-10 | 32.40 | 33.63 | 2.02 | 6.39% | 32.02 | 36.55 | 559312 | 191959.03 | 28.85% | 21.00 |
| 2025-01-09 | 32.00 | 31.61 | -1.17 | -3.57% | 30.81 | 34.19 | 451314 | 144957.91 | 23.28% | 17.00 |
| 2025-01-08 | 31.44 | 32.78 | 0.68 | 2.12% | 29.58 | 34.68 | 531338 | 168551.47 | 27.41% | 81.00 |
| 2025-01-07 | 30.57 | 32.10 | 1.87 | 6.19% | 28.28 | 32.24 | 489508 | 149073.84 | 25.25% | 330.00 |
| 2025-01-06 | 32.74 | 30.23 | -6.35 | -17.36% | 29.26 | 33.40 | 450382 | 141592.66 | 23.23% | 86.00 |
| 2025-01-03 | 33.06 | 36.58 | 4.02 | 12.35% | 31.68 | 38.38 | 674594 | 234295.97 | 34.80% | 70.00 |
| 2025-01-02 | 29.47 | 32.56 | 1.87 | 6.09% | 29.45 | 34.80 | 606389 | 195382.61 | 31.28% | 171.00 |
| 2024-12-31 | 32.57 | 30.69 | -2.17 | -6.60% | 29.88 | 32.99 | 488836 | 151072.83 | 25.22% | 79.00 |
| 2024-12-30 | 29.66 | 32.86 | 3.63 | 12.42% | 28.53 | 35.08 | 726270 | 232865.61 | 37.46% | 51.00 |
| 2024-12-27 | 31.30 | 29.23 | -1.77 | -5.71% | 28.20 | 33.00 | 687981 | 210960.64 | 35.49% | 17.00 |
| 2024-12-26 | 27.00 | 31.00 | 4.22 | 15.76% | 26.95 | 32.14 | 706090 | 212452.30 | 36.42% | 12.00 |
| 2024-12-25 | 24.99 | 26.78 | 4.46 | 19.98% | 23.55 | 26.78 | 627039 | 156352.72 | 32.34% | 50.00 |
| 2024-12-24 | 22.32 | 22.32 | 3.72 | 20.00% | 22.32 | 22.32 | 124284 | 27740.17 | 6.41% | 0.00 |
| 2024-12-23 | 19.56 | 18.60 | -0.96 | -4.91% | 18.50 | 19.56 | 85332 | 16127.32 | 4.40% | 0.00 |
| 2024-12-20 | 19.24 | 19.56 | 0.33 | 1.72% | 19.04 | 19.85 | 92740 | 18063.50 | 4.78% | 0.00 |
| 2024-12-19 | 18.80 | 19.23 | 0.10 | 0.52% | 18.70 | 19.39 | 74273 | 14216.90 | 3.83% | 0.00 |
| 2024-12-18 | 19.23 | 19.13 | -0.17 | -0.88% | 18.90 | 19.46 | 64752 | 12392.88 | 3.34% | 0.00 |
| 2024-12-17 | 20.19 | 19.30 | -1.08 | -5.30% | 19.02 | 20.29 | 103780 | 20307.04 | 5.35% | 0.00 |
| 2024-12-16 | 19.95 | 20.38 | 0.21 | 1.04% | 19.81 | 20.77 | 137944 | 28013.47 | 7.12% | 3.00 |
| 2024-12-13 | 20.80 | 20.17 | -0.63 | -3.03% | 20.10 | 21.18 | 138892 | 28638.74 | 7.16% | 0.00 |
| 2024-12-12 | 21.48 | 20.80 | -0.66 | -3.08% | 20.64 | 21.53 | 161153 | 33745.52 | 8.31% | 0.00 |
| 2024-12-11 | 21.82 | 21.46 | -0.63 | -2.85% | 20.98 | 21.90 | 161802 | 34552.54 | 8.35% | 0.00 |
| 2024-12-10 | 21.50 | 22.09 | 0.87 | 4.10% | 21.50 | 23.50 | 280974 | 62949.70 | 14.49% | 3.00 |
| 2024-12-09 | 20.18 | 21.22 | 0.74 | 3.61% | 20.18 | 21.64 | 242639 | 51359.55 | 12.52% | 3.00 |
| 2024-12-06 | 21.01 | 20.48 | -0.05 | -0.24% | 20.10 | 21.21 | 198433 | 40736.80 | 10.24% | 1.00 |
| 2024-12-05 | 20.25 | 20.53 | 0.08 | 0.39% | 20.05 | 21.47 | 255260 | 52828.75 | 13.17% | 0.00 |
| 2024-12-04 | 19.39 | 20.45 | 0.25 | 1.24% | 19.22 | 20.98 | 287132 | 58066.01 | 14.81% | 7.00 |
| 2024-12-03 | 19.30 | 20.20 | 1.20 | 6.32% | 19.15 | 22.00 | 327282 | 66968.36 | 16.88% | 22.00 |
| 2024-12-02 | 18.30 | 19.00 | 0.73 | 4.00% | 18.22 | 19.22 | 129745 | 24482.09 | 6.69% | 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。
