| 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 | 8.17 | 8.02 | -0.16 | -1.96% | 7.98 | 8.24 | 58051 | 4698.62 | 1.59% |
| 2025-12-11 | 8.43 | 8.18 | -0.24 | -2.85% | 8.16 | 8.43 | 46254 | 3821.62 | 1.27% |
| 2025-12-10 | 8.55 | 8.42 | -0.06 | -0.71% | 8.38 | 8.56 | 36706 | 3095.30 | 1.00% |
| 2025-12-09 | 8.59 | 8.48 | -0.09 | -1.05% | 8.48 | 8.64 | 32352 | 2763.84 | 0.89% |
| 2025-12-08 | 8.70 | 8.57 | -0.09 | -1.04% | 8.53 | 8.70 | 40658 | 3491.63 | 1.11% |
| 2025-12-05 | 8.55 | 8.66 | 0.05 | 0.58% | 8.53 | 8.66 | 33461 | 2879.86 | 0.92% |
| 2025-12-04 | 8.65 | 8.61 | -0.02 | -0.23% | 8.50 | 8.67 | 40616 | 3485.48 | 1.11% |
| 2025-12-03 | 8.83 | 8.63 | -0.22 | -2.49% | 8.53 | 8.92 | 78314 | 6793.68 | 2.14% |
| 2025-12-02 | 8.62 | 8.85 | 0.23 | 2.67% | 8.56 | 9.00 | 107075 | 9435.06 | 2.93% |
| 2025-12-01 | 8.45 | 8.62 | 0.09 | 1.06% | 8.45 | 8.69 | 52864 | 4548.77 | 1.45% |
| 2025-11-28 | 8.46 | 8.53 | 0.12 | 1.43% | 8.32 | 8.53 | 41160 | 3478.45 | 1.13% |
| 2025-11-27 | 8.36 | 8.41 | 0.06 | 0.72% | 8.26 | 8.47 | 48223 | 4044.99 | 1.32% |
| 2025-11-26 | 8.27 | 8.35 | 0.08 | 0.97% | 8.23 | 8.42 | 67506 | 5622.51 | 1.85% |
| 2025-11-25 | 8.35 | 8.27 | -0.02 | -0.24% | 8.25 | 8.39 | 49899 | 4151.42 | 1.37% |
| 2025-11-24 | 8.23 | 8.29 | 0.14 | 1.72% | 8.15 | 8.35 | 54767 | 4520.18 | 1.50% |
| 2025-11-21 | 8.35 | 8.15 | -0.23 | -2.74% | 8.10 | 8.49 | 71218 | 5881.11 | 1.95% |
| 2025-11-20 | 8.47 | 8.38 | -0.04 | -0.48% | 8.33 | 8.51 | 46911 | 3943.92 | 1.28% |
| 2025-11-19 | 8.62 | 8.42 | -0.20 | -2.32% | 8.42 | 8.65 | 48625 | 4118.57 | 1.33% |
| 2025-11-18 | 8.70 | 8.62 | -0.10 | -1.15% | 8.57 | 8.70 | 45080 | 3887.25 | 1.23% |
| 2025-11-17 | 8.83 | 8.72 | -0.13 | -1.47% | 8.68 | 8.90 | 73748 | 6450.75 | 2.02% |
| 2025-11-14 | 8.65 | 8.85 | 0.16 | 1.84% | 8.60 | 8.97 | 89604 | 7917.18 | 2.45% |
| 2025-11-13 | 8.57 | 8.69 | 0.12 | 1.40% | 8.50 | 8.74 | 57920 | 5007.06 | 1.59% |
| 2025-11-12 | 8.66 | 8.57 | -0.12 | -1.38% | 8.50 | 8.70 | 58911 | 5050.98 | 1.61% |
| 2025-11-11 | 8.72 | 8.69 | -0.02 | -0.23% | 8.64 | 8.73 | 51616 | 4482.02 | 1.41% |
| 2025-11-10 | 8.63 | 8.71 | 0.07 | 0.81% | 8.60 | 8.73 | 62712 | 5437.49 | 1.72% |
| 2025-11-07 | 8.72 | 8.64 | -0.10 | -1.14% | 8.63 | 8.79 | 65019 | 5639.44 | 1.78% |
| 2025-11-06 | 8.93 | 8.74 | -0.25 | -2.78% | 8.69 | 9.00 | 75401 | 6604.06 | 2.06% |
| 2025-11-05 | 8.96 | 8.99 | 0.02 | 0.22% | 8.89 | 9.07 | 63003 | 5663.54 | 1.72% |
| 2025-11-04 | 9.01 | 8.97 | -0.04 | -0.44% | 8.90 | 9.03 | 60452 | 5406.12 | 1.65% |
| 2025-11-03 | 8.95 | 9.01 | 0.14 | 1.58% | 8.82 | 9.07 | 92678 | 8278.19 | 2.54% |
| 2025-10-31 | 8.86 | 8.87 | 0.05 | 0.57% | 8.82 | 8.97 | 77031 | 6847.65 | 2.11% |
| 2025-10-30 | 8.87 | 8.82 | -0.07 | -0.79% | 8.74 | 9.05 | 128018 | 11366.13 | 3.50% |
| 2025-10-29 | 9.21 | 8.89 | -0.30 | -3.26% | 8.87 | 9.21 | 151546 | 13591.37 | 4.15% |
| 2025-10-28 | 9.20 | 9.19 | -0.01 | -0.11% | 9.10 | 9.39 | 115929 | 10683.59 | 3.17% |
| 2025-10-27 | 9.43 | 9.20 | -0.27 | -2.85% | 9.19 | 9.46 | 182873 | 16980.15 | 5.01% |
| 2025-10-24 | 9.62 | 9.47 | -0.16 | -1.66% | 9.39 | 9.90 | 355582 | 33908.14 | 9.73% |
| 2025-10-23 | 8.92 | 9.63 | 0.64 | 7.12% | 8.92 | 9.89 | 402378 | 39051.27 | 11.02% |
| 2025-10-22 | 8.85 | 8.99 | 0.17 | 1.93% | 8.80 | 9.19 | 145788 | 13063.62 | 3.99% |
| 2025-10-21 | 8.62 | 8.82 | 0.20 | 2.32% | 8.53 | 8.85 | 99731 | 8713.04 | 2.73% |
| 2025-10-20 | 8.46 | 8.62 | 0.13 | 1.53% | 8.46 | 8.68 | 99396 | 8542.30 | 2.72% |
| 2025-10-17 | 8.40 | 8.49 | 0.10 | 1.19% | 8.33 | 8.63 | 101844 | 8675.74 | 2.79% |
| 2025-10-16 | 8.28 | 8.39 | -0.06 | -0.71% | 8.28 | 8.59 | 64974 | 5458.12 | 1.78% |
| 2025-10-15 | 8.20 | 8.45 | 0.24 | 2.92% | 8.13 | 8.61 | 93697 | 7895.92 | 2.57% |
| 2025-10-14 | 8.26 | 8.21 | -0.04 | -0.48% | 8.15 | 8.36 | 59193 | 4884.08 | 1.62% |
| 2025-10-13 | 8.20 | 8.25 | -0.19 | -2.25% | 8.07 | 8.29 | 80106 | 6571.69 | 2.19% |
| 2025-10-10 | 8.40 | 8.44 | -0.03 | -0.35% | 8.40 | 8.68 | 93275 | 7945.36 | 2.55% |
| 2025-10-09 | 8.75 | 8.47 | -0.28 | -3.20% | 8.42 | 8.79 | 116743 | 9937.87 | 3.20% |
| 2025-09-30 | 8.36 | 8.75 | 0.41 | 4.92% | 8.34 | 9.06 | 204302 | 17969.54 | 5.59% |
| 2025-09-29 | 7.98 | 8.34 | 0.29 | 3.60% | 7.96 | 8.34 | 107619 | 8784.98 | 2.95% |
| 2025-09-26 | 7.94 | 8.05 | 0.10 | 1.26% | 7.88 | 8.16 | 63383 | 5104.26 | 1.74% |
| 2025-09-25 | 8.07 | 7.95 | -0.13 | -1.61% | 7.89 | 8.08 | 57633 | 4599.48 | 1.58% |
| 2025-09-24 | 8.00 | 8.08 | 0.12 | 1.51% | 7.86 | 8.13 | 65890 | 5311.80 | 1.80% |
| 2025-09-23 | 8.12 | 7.96 | -0.15 | -1.85% | 7.75 | 8.13 | 112194 | 8849.60 | 3.07% |
| 2025-09-22 | 8.21 | 8.11 | -0.25 | -2.99% | 7.98 | 8.30 | 136726 | 11040.14 | 3.74% |
| 2025-09-19 | 8.38 | 8.36 | -0.16 | -1.88% | 8.20 | 8.75 | 213379 | 17929.26 | 5.84% |
| 2025-09-18 | 8.33 | 8.52 | 0.24 | 2.90% | 8.27 | 9.11 | 315873 | 27522.92 | 8.65% |
| 2025-09-17 | 8.42 | 8.28 | -0.11 | -1.31% | 8.25 | 8.58 | 84972 | 7094.75 | 2.33% |
| 2025-09-16 | 8.25 | 8.39 | 0.19 | 2.32% | 8.24 | 8.45 | 98374 | 8221.27 | 2.69% |
| 2025-09-15 | 8.29 | 8.20 | -0.08 | -0.97% | 8.15 | 8.29 | 61328 | 5030.63 | 1.68% |
| 2025-09-12 | 8.24 | 8.28 | 0.03 | 0.36% | 8.22 | 8.38 | 78018 | 6480.12 | 2.14% |
| 2025-09-11 | 8.22 | 8.25 | 0.06 | 0.73% | 8.12 | 8.25 | 73016 | 5984.08 | 2.00% |
| 2025-09-10 | 8.14 | 8.19 | -0.11 | -1.33% | 8.12 | 8.35 | 75428 | 6204.26 | 2.06% |
| 2025-09-09 | 8.35 | 8.30 | -0.09 | -1.07% | 8.21 | 8.42 | 69479 | 5780.41 | 1.90% |
| 2025-09-08 | 8.35 | 8.39 | 0.04 | 0.48% | 8.22 | 8.46 | 93947 | 7852.83 | 2.57% |
| 2025-09-05 | 8.40 | 8.35 | -0.03 | -0.36% | 8.20 | 8.42 | 117838 | 9803.22 | 3.23% |
| 2025-09-04 | 8.77 | 8.38 | -0.32 | -3.68% | 8.20 | 8.97 | 213200 | 18245.62 | 5.84% |
| 2025-09-03 | 9.24 | 8.70 | -0.33 | -3.65% | 8.67 | 9.34 | 100116 | 8923.45 | 2.74% |
| 2025-09-02 | 9.10 | 9.03 | -0.07 | -0.77% | 8.95 | 9.17 | 65293 | 5897.83 | 1.79% |
| 2025-09-01 | 8.95 | 9.10 | 0.05 | 0.55% | 8.95 | 9.24 | 64755 | 5911.84 | 1.77% |
| 2025-08-29 | 9.15 | 9.05 | -0.10 | -1.09% | 9.02 | 9.20 | 70190 | 6393.17 | 1.92% |
| 2025-08-28 | 9.17 | 9.15 | -0.01 | -0.11% | 8.84 | 9.37 | 98473 | 8959.38 | 2.70% |
| 2025-08-27 | 9.45 | 9.16 | -0.37 | -3.88% | 9.15 | 9.56 | 99835 | 9335.20 | 2.73% |
| 2025-08-26 | 9.35 | 9.53 | 0.18 | 1.93% | 9.34 | 9.71 | 98889 | 9487.38 | 2.71% |
| 2025-08-25 | 9.52 | 9.35 | -0.17 | -1.79% | 9.08 | 9.53 | 104956 | 9803.19 | 2.87% |
| 2025-08-22 | 9.53 | 9.52 | -0.02 | -0.21% | 9.42 | 9.62 | 86431 | 8209.29 | 2.37% |
| 2025-08-21 | 9.40 | 9.54 | 0.14 | 1.49% | 9.36 | 9.68 | 85852 | 8191.39 | 2.35% |
| 2025-08-20 | 9.38 | 9.40 | 0.00 | 0.00% | 9.30 | 9.53 | 74550 | 7034.65 | 2.04% |
| 2025-08-19 | 9.30 | 9.40 | 0.14 | 1.51% | 9.25 | 9.43 | 88098 | 8233.86 | 2.41% |
| 2025-08-18 | 9.08 | 9.26 | 0.28 | 3.12% | 8.98 | 9.59 | 157055 | 14601.07 | 4.30% |
| 2025-08-15 | 8.99 | 8.98 | -0.01 | -0.11% | 8.89 | 9.04 | 64387 | 5767.63 | 1.76% |
长江投资(600119)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。
