| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.81 | 5.89 | 0.07 | 1.20% | 5.79 | 5.94 | 61266 | 3600.03 | 1.68% |
| 2026-03-24 | 5.65 | 5.82 | 0.31 | 5.63% | 5.54 | 5.82 | 70972 | 4036.86 | 1.94% |
| 2026-03-23 | 5.68 | 5.51 | -0.29 | -5.00% | 5.48 | 5.75 | 73367 | 4126.41 | 2.01% |
| 2026-03-20 | 5.99 | 5.80 | -0.21 | -3.49% | 5.78 | 6.08 | 62492 | 3680.41 | 1.71% |
| 2026-03-19 | 6.18 | 6.01 | -0.20 | -3.22% | 5.98 | 6.22 | 43971 | 2671.66 | 1.20% |
| 2026-03-18 | 6.17 | 6.21 | 0.03 | 0.49% | 6.09 | 6.25 | 30484 | 1878.42 | 0.83% |
| 2026-03-17 | 6.29 | 6.18 | -0.09 | -1.44% | 6.16 | 6.31 | 31688 | 1979.92 | 0.87% |
| 2026-03-16 | 6.16 | 6.27 | 0.04 | 0.64% | 6.16 | 6.32 | 31365 | 1959.29 | 0.86% |
| 2026-03-13 | 6.24 | 6.23 | -0.02 | -0.32% | 6.20 | 6.35 | 41837 | 2623.40 | 1.15% |
| 2026-03-12 | 6.39 | 6.25 | -0.12 | -1.88% | 6.24 | 6.39 | 39293 | 2474.93 | 1.08% |
| 2026-03-11 | 6.41 | 6.37 | -0.04 | -0.62% | 6.34 | 6.47 | 39372 | 2515.54 | 1.08% |
| 2026-03-10 | 6.35 | 6.41 | 0.13 | 2.07% | 6.30 | 6.43 | 46246 | 2950.95 | 1.27% |
| 2026-03-09 | 6.30 | 6.28 | -0.07 | -1.10% | 6.20 | 6.35 | 50649 | 3172.48 | 1.39% |
| 2026-03-06 | 6.19 | 6.35 | 0.15 | 2.42% | 6.18 | 6.38 | 48012 | 3033.99 | 1.31% |
| 2026-03-05 | 6.21 | 6.20 | 0.03 | 0.49% | 6.19 | 6.32 | 48226 | 3011.09 | 1.32% |
| 2026-03-04 | 6.15 | 6.17 | -0.07 | -1.12% | 6.10 | 6.28 | 71348 | 4405.49 | 1.95% |
| 2026-03-03 | 6.45 | 6.24 | -0.17 | -2.65% | 6.23 | 6.50 | 75539 | 4810.84 | 2.07% |
| 2026-03-02 | 6.60 | 6.41 | -0.47 | -6.83% | 6.37 | 6.70 | 126363 | 8164.01 | 3.46% |
| 2026-02-27 | 6.92 | 6.88 | -0.06 | -0.86% | 6.75 | 6.96 | 90355 | 6194.43 | 2.47% |
| 2026-02-26 | 7.18 | 6.94 | -0.23 | -3.21% | 6.89 | 7.18 | 70767 | 4952.12 | 1.94% |
| 2026-02-25 | 7.20 | 7.17 | 0.06 | 0.84% | 7.08 | 7.21 | 53011 | 3795.87 | 1.45% |
| 2026-02-24 | 6.99 | 7.11 | 0.16 | 2.30% | 6.99 | 7.17 | 59165 | 4197.02 | 1.62% |
| 2026-02-13 | 6.95 | 6.95 | 0.08 | 1.16% | 6.90 | 7.30 | 77808 | 5477.79 | 2.13% |
| 2026-02-12 | 7.03 | 6.87 | -0.20 | -2.83% | 6.86 | 7.07 | 57218 | 3973.91 | 1.57% |
| 2026-02-11 | 7.12 | 7.07 | -0.05 | -0.70% | 7.06 | 7.15 | 38506 | 2733.67 | 1.05% |
| 2026-02-10 | 7.16 | 7.12 | -0.04 | -0.56% | 7.11 | 7.21 | 44453 | 3182.48 | 1.22% |
| 2026-02-09 | 7.11 | 7.16 | 0.16 | 2.29% | 7.02 | 7.17 | 71739 | 5088.93 | 1.96% |
| 2026-02-06 | 6.94 | 7.00 | 0.07 | 1.01% | 6.89 | 7.06 | 55299 | 3873.69 | 1.51% |
| 2026-02-05 | 6.88 | 6.93 | -0.02 | -0.29% | 6.86 | 7.04 | 50813 | 3536.01 | 1.39% |
| 2026-02-04 | 6.93 | 6.95 | 0.10 | 1.46% | 6.83 | 6.96 | 66149 | 4570.47 | 1.81% |
| 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% |
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。
