| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.92 | 6.85 | 0.08 | 1.18% | 6.72 | 6.96 | 95050 | 6511.64 | 2.60% |
| 2026-02-02 | 6.95 | 6.77 | -0.28 | -3.97% | 6.77 | 7.04 | 181061 | 12528.64 | 4.96% |
| 2026-01-30 | 7.00 | 7.05 | -0.20 | -2.76% | 6.95 | 7.24 | 283028 | 19923.28 | 7.75% |
| 2026-01-29 | 7.25 | 7.25 | -0.80 | -9.94% | 7.25 | 7.25 | 37824 | 2742.24 | 1.04% |
| 2026-01-28 | 8.05 | 8.05 | -0.06 | -0.74% | 8.04 | 8.26 | 81344 | 6629.39 | 2.23% |
| 2026-01-27 | 8.30 | 8.11 | -0.36 | -4.25% | 8.10 | 8.40 | 139807 | 11448.91 | 3.83% |
| 2026-01-26 | 8.09 | 8.47 | 0.37 | 4.57% | 7.86 | 8.78 | 176509 | 14652.44 | 4.83% |
| 2026-01-23 | 8.15 | 8.10 | -0.03 | -0.37% | 8.06 | 8.16 | 51774 | 4189.93 | 1.42% |
| 2026-01-22 | 8.01 | 8.13 | 0.15 | 1.88% | 7.98 | 8.14 | 54735 | 4411.98 | 1.50% |
| 2026-01-21 | 8.02 | 7.98 | -0.04 | -0.50% | 7.93 | 8.03 | 44085 | 3520.04 | 1.21% |
| 2026-01-20 | 7.99 | 8.02 | -0.04 | -0.50% | 7.95 | 8.09 | 71329 | 5707.60 | 1.95% |
| 2026-01-19 | 8.31 | 8.06 | 0.12 | 1.51% | 7.98 | 8.40 | 109598 | 8890.83 | 3.00% |
| 2026-01-16 | 7.99 | 7.94 | -0.02 | -0.25% | 7.84 | 8.00 | 49134 | 3895.02 | 1.35% |
| 2026-01-15 | 8.01 | 7.96 | -0.06 | -0.75% | 7.93 | 8.05 | 32313 | 2578.38 | 0.88% |
| 2026-01-14 | 7.98 | 8.02 | -0.01 | -0.12% | 7.93 | 8.11 | 63157 | 5079.63 | 1.73% |
| 2026-01-13 | 8.06 | 8.03 | -0.05 | -0.62% | 7.97 | 8.13 | 61782 | 4974.35 | 1.69% |
| 2026-01-12 | 7.95 | 8.08 | 0.15 | 1.89% | 7.93 | 8.11 | 64455 | 5175.52 | 1.76% |
| 2026-01-09 | 7.89 | 7.93 | 0.01 | 0.13% | 7.89 | 7.97 | 59982 | 4753.72 | 1.64% |
| 2026-01-08 | 7.78 | 7.92 | 0.12 | 1.54% | 7.75 | 7.93 | 40592 | 3188.92 | 1.11% |
| 2026-01-07 | 7.91 | 7.80 | -0.12 | -1.52% | 7.78 | 7.92 | 49981 | 3911.34 | 1.37% |
| 2026-01-06 | 7.90 | 7.92 | 0.05 | 0.64% | 7.88 | 7.95 | 40129 | 3175.50 | 1.10% |
| 2026-01-05 | 7.84 | 7.87 | 0.02 | 0.25% | 7.83 | 7.97 | 38741 | 3060.38 | 1.06% |
| 2025-12-31 | 7.80 | 7.85 | 0.06 | 0.77% | 7.70 | 7.86 | 26311 | 2050.77 | 0.72% |
| 2025-12-30 | 7.88 | 7.79 | -0.06 | -0.76% | 7.78 | 7.92 | 31441 | 2455.95 | 0.86% |
| 2025-12-29 | 8.03 | 7.85 | -0.16 | -2.00% | 7.83 | 8.03 | 50041 | 3947.67 | 1.37% |
| 2025-12-26 | 7.99 | 8.01 | -0.01 | -0.12% | 7.96 | 8.05 | 33240 | 2659.94 | 0.91% |
| 2025-12-25 | 8.08 | 8.02 | 0.06 | 0.75% | 7.93 | 8.09 | 27431 | 2194.30 | 0.75% |
| 2025-12-24 | 7.89 | 7.96 | 0.10 | 1.27% | 7.88 | 8.04 | 35495 | 2830.36 | 0.97% |
| 2025-12-23 | 8.06 | 7.86 | -0.21 | -2.60% | 7.85 | 8.06 | 50466 | 4001.98 | 1.38% |
| 2025-12-22 | 8.19 | 8.07 | -0.13 | -1.59% | 8.04 | 8.30 | 54834 | 4447.05 | 1.50% |
| 2025-12-19 | 8.18 | 8.20 | 0.11 | 1.36% | 8.06 | 8.28 | 59122 | 4841.00 | 1.62% |
| 2025-12-18 | 7.90 | 8.09 | 0.14 | 1.76% | 7.87 | 8.16 | 44095 | 3563.23 | 1.21% |
| 2025-12-17 | 7.85 | 7.95 | 0.03 | 0.38% | 7.75 | 7.96 | 35945 | 2824.26 | 0.98% |
| 2025-12-16 | 8.10 | 7.92 | -0.14 | -1.74% | 7.92 | 8.11 | 34121 | 2725.30 | 0.93% |
| 2025-12-15 | 8.00 | 8.06 | 0.04 | 0.50% | 7.91 | 8.09 | 35512 | 2849.38 | 0.97% |
| 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% |
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。
