| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.21 | 7.96 | -0.25 | -3.05% | 7.92 | 8.22 | 94823 | 7659.55 | 2.60% |
| 2025-05-22 | 8.44 | 8.21 | -0.23 | -2.73% | 8.20 | 8.44 | 98290 | 8133.27 | 2.69% |
| 2025-05-21 | 8.36 | 8.44 | 0.05 | 0.60% | 8.27 | 8.53 | 163684 | 13765.69 | 4.48% |
| 2025-05-20 | 8.43 | 8.39 | -0.01 | -0.12% | 8.24 | 8.46 | 136252 | 11341.52 | 3.73% |
| 2025-05-19 | 8.18 | 8.40 | 0.27 | 3.32% | 8.17 | 8.57 | 244403 | 20598.92 | 6.69% |
| 2025-05-16 | 8.25 | 8.13 | -0.17 | -2.05% | 8.09 | 8.30 | 147342 | 11991.37 | 4.03% |
| 2025-05-15 | 8.70 | 8.30 | -0.26 | -3.04% | 8.21 | 8.80 | 340610 | 28738.04 | 9.32% |
| 2025-05-14 | 7.78 | 8.56 | 0.78 | 10.03% | 7.71 | 8.56 | 240651 | 19659.55 | 6.59% |
| 2025-05-13 | 8.00 | 7.78 | -0.09 | -1.14% | 7.76 | 8.02 | 61809 | 4845.86 | 1.69% |
| 2025-05-12 | 7.80 | 7.87 | 0.17 | 2.21% | 7.70 | 7.94 | 91398 | 7169.92 | 2.50% |
| 2025-05-09 | 7.83 | 7.70 | -0.10 | -1.28% | 7.67 | 7.85 | 54221 | 4187.95 | 1.48% |
| 2025-05-08 | 7.72 | 7.80 | 0.07 | 0.91% | 7.66 | 7.92 | 100357 | 7841.27 | 2.75% |
| 2025-05-07 | 7.78 | 7.73 | 0.06 | 0.78% | 7.61 | 7.85 | 84643 | 6514.23 | 2.32% |
| 2025-05-06 | 7.42 | 7.67 | 0.28 | 3.79% | 7.37 | 7.72 | 104152 | 7871.66 | 2.85% |
| 2025-04-30 | 7.66 | 7.39 | -0.17 | -2.25% | 7.35 | 7.67 | 98471 | 7298.25 | 2.70% |
| 2025-04-29 | 7.29 | 7.56 | 0.05 | 0.67% | 7.29 | 7.70 | 113800 | 8588.34 | 3.12% |
| 2025-04-28 | 7.72 | 7.51 | -0.41 | -5.18% | 7.51 | 7.79 | 158666 | 12073.18 | 4.34% |
| 2025-04-25 | 7.63 | 7.92 | 0.29 | 3.80% | 7.47 | 8.15 | 242109 | 18962.79 | 6.63% |
| 2025-04-24 | 7.72 | 7.63 | -0.41 | -5.10% | 7.61 | 7.90 | 212061 | 16378.82 | 5.81% |
| 2025-04-23 | 8.08 | 8.04 | 0.03 | 0.37% | 8.04 | 8.50 | 410809 | 33699.59 | 11.25% |
| 2025-04-22 | 7.40 | 8.01 | 0.73 | 10.03% | 7.40 | 8.01 | 177520 | 14150.12 | 4.86% |
| 2025-04-21 | 7.24 | 7.28 | 0.08 | 1.11% | 7.17 | 7.32 | 48401 | 3515.66 | 1.33% |
| 2025-04-18 | 7.33 | 7.20 | -0.11 | -1.50% | 7.11 | 7.34 | 61969 | 4475.04 | 1.70% |
| 2025-04-17 | 7.42 | 7.31 | -0.12 | -1.62% | 7.27 | 7.44 | 96070 | 7027.81 | 2.63% |
| 2025-04-16 | 7.55 | 7.43 | 0.02 | 0.27% | 7.40 | 7.75 | 139012 | 10537.11 | 3.81% |
| 2025-04-15 | 7.60 | 7.41 | -0.11 | -1.46% | 7.33 | 7.70 | 102755 | 7643.18 | 2.81% |
| 2025-04-14 | 7.50 | 7.52 | -0.18 | -2.34% | 7.47 | 7.69 | 192508 | 14559.64 | 5.27% |
| 2025-04-11 | 7.31 | 7.70 | 0.34 | 4.62% | 7.29 | 8.10 | 285528 | 22333.32 | 7.82% |
| 2025-04-10 | 7.04 | 7.36 | 0.38 | 5.44% | 7.03 | 7.47 | 104356 | 7659.57 | 2.86% |
| 2025-04-09 | 6.59 | 6.98 | 0.26 | 3.87% | 6.24 | 6.99 | 82617 | 5511.52 | 2.26% |
| 2025-04-08 | 6.61 | 6.72 | 0.03 | 0.45% | 6.56 | 6.95 | 58906 | 3953.07 | 1.61% |
| 2025-04-07 | 7.10 | 6.69 | -0.74 | -9.96% | 6.69 | 7.10 | 76474 | 5213.33 | 2.09% |
| 2025-04-03 | 7.07 | 7.43 | 0.25 | 3.48% | 7.07 | 7.43 | 55030 | 4002.35 | 1.51% |
| 2025-04-02 | 7.16 | 7.18 | 0.04 | 0.56% | 7.10 | 7.26 | 38056 | 2729.38 | 1.04% |
| 2025-04-01 | 7.06 | 7.14 | 0.08 | 1.13% | 7.06 | 7.26 | 31548 | 2265.40 | 0.86% |
| 2025-03-31 | 7.27 | 7.06 | -0.21 | -2.89% | 7.01 | 7.28 | 43924 | 3117.18 | 1.20% |
| 2025-03-28 | 7.43 | 7.27 | -0.17 | -2.28% | 7.25 | 7.47 | 34522 | 2528.76 | 0.95% |
| 2025-03-27 | 7.40 | 7.44 | 0.05 | 0.68% | 7.25 | 7.52 | 65842 | 4879.50 | 1.80% |
| 2025-03-26 | 7.23 | 7.39 | 0.16 | 2.21% | 7.20 | 7.44 | 59124 | 4351.91 | 1.62% |
| 2025-03-25 | 7.22 | 7.23 | 0.01 | 0.14% | 7.14 | 7.28 | 50059 | 3605.03 | 1.37% |
| 2025-03-24 | 7.33 | 7.22 | -0.14 | -1.90% | 7.07 | 7.42 | 72901 | 5270.58 | 2.00% |
| 2025-03-21 | 7.45 | 7.36 | -0.12 | -1.60% | 7.33 | 7.50 | 57424 | 4251.38 | 1.57% |
| 2025-03-20 | 7.48 | 7.48 | 0.00 | 0.00% | 7.46 | 7.55 | 42424 | 3180.51 | 1.16% |
| 2025-03-19 | 7.57 | 7.48 | -0.09 | -1.19% | 7.45 | 7.57 | 67881 | 5087.54 | 1.86% |
| 2025-03-18 | 7.59 | 7.57 | -0.02 | -0.26% | 7.53 | 7.61 | 64891 | 4908.54 | 1.78% |
| 2025-03-17 | 7.50 | 7.59 | 0.12 | 1.61% | 7.43 | 7.60 | 105507 | 7943.48 | 2.89% |
| 2025-03-14 | 7.39 | 7.47 | 0.08 | 1.08% | 7.36 | 7.48 | 100752 | 7491.34 | 2.76% |
| 2025-03-13 | 7.51 | 7.39 | -0.28 | -3.65% | 7.37 | 7.52 | 142768 | 10599.82 | 3.91% |
| 2025-03-12 | 8.00 | 7.67 | -0.65 | -7.81% | 7.49 | 8.00 | 323149 | 24588.47 | 8.85% |
| 2025-03-11 | 8.17 | 8.32 | 0.08 | 0.97% | 8.16 | 8.45 | 72111 | 6014.10 | 1.97% |
| 2025-03-10 | 8.21 | 8.24 | 0.02 | 0.24% | 8.18 | 8.35 | 36520 | 3011.72 | 1.00% |
| 2025-03-07 | 8.36 | 8.22 | -0.15 | -1.79% | 8.18 | 8.44 | 59892 | 4977.44 | 1.64% |
| 2025-03-06 | 8.36 | 8.37 | 0.06 | 0.72% | 8.22 | 8.40 | 58921 | 4889.38 | 1.61% |
| 2025-03-05 | 8.26 | 8.31 | 0.03 | 0.36% | 8.20 | 8.33 | 34182 | 2824.20 | 0.94% |
| 2025-03-04 | 8.18 | 8.28 | 0.09 | 1.10% | 8.08 | 8.33 | 43357 | 3575.72 | 1.19% |
| 2025-03-03 | 8.11 | 8.19 | 0.03 | 0.37% | 8.11 | 8.29 | 41283 | 3390.13 | 1.13% |
| 2025-02-28 | 8.32 | 8.16 | -0.20 | -2.39% | 8.13 | 8.37 | 52001 | 4278.80 | 1.42% |
| 2025-02-27 | 8.32 | 8.36 | 0.02 | 0.24% | 8.22 | 8.49 | 53779 | 4489.21 | 1.47% |
| 2025-02-26 | 8.27 | 8.34 | 0.07 | 0.85% | 8.26 | 8.36 | 45579 | 3791.52 | 1.25% |
| 2025-02-25 | 8.32 | 8.27 | -0.14 | -1.66% | 8.24 | 8.60 | 71870 | 6042.28 | 1.97% |
| 2025-02-24 | 8.50 | 8.41 | -0.16 | -1.87% | 8.36 | 8.56 | 58669 | 4958.94 | 1.61% |
| 2025-02-21 | 8.63 | 8.57 | -0.09 | -1.04% | 8.51 | 8.69 | 65438 | 5597.84 | 1.79% |
| 2025-02-20 | 8.79 | 8.66 | -0.13 | -1.48% | 8.48 | 8.80 | 89430 | 7740.96 | 2.45% |
| 2025-02-19 | 8.82 | 8.79 | 0.01 | 0.11% | 8.61 | 8.90 | 95408 | 8330.58 | 2.61% |
| 2025-02-18 | 8.53 | 8.78 | 0.20 | 2.33% | 8.48 | 8.96 | 157835 | 13837.02 | 4.32% |
| 2025-02-17 | 8.60 | 8.58 | 0.06 | 0.70% | 8.42 | 8.67 | 50872 | 4363.40 | 1.39% |
| 2025-02-14 | 8.67 | 8.52 | -0.16 | -1.84% | 8.51 | 8.67 | 51179 | 4387.10 | 1.40% |
| 2025-02-13 | 8.62 | 8.68 | 0.08 | 0.93% | 8.54 | 8.83 | 64906 | 5645.34 | 1.78% |
| 2025-02-12 | 8.65 | 8.60 | -0.03 | -0.35% | 8.51 | 8.67 | 68722 | 5887.31 | 1.88% |
| 2025-02-11 | 8.90 | 8.63 | -0.25 | -2.82% | 8.59 | 8.91 | 64878 | 5636.06 | 1.78% |
| 2025-02-10 | 8.66 | 8.88 | 0.23 | 2.66% | 8.63 | 8.97 | 79342 | 7004.36 | 2.17% |
| 2025-02-07 | 8.52 | 8.65 | 0.11 | 1.29% | 8.46 | 8.70 | 82542 | 7097.92 | 2.26% |
| 2025-02-06 | 8.50 | 8.54 | 0.01 | 0.12% | 8.46 | 8.62 | 62050 | 5293.55 | 1.70% |
| 2025-02-05 | 8.40 | 8.53 | 0.12 | 1.43% | 8.30 | 8.68 | 63216 | 5369.24 | 1.73% |
| 2025-01-27 | 8.28 | 8.41 | 0.14 | 1.69% | 8.20 | 8.58 | 72610 | 6095.42 | 1.99% |
| 2025-01-24 | 8.11 | 8.27 | 0.12 | 1.47% | 8.05 | 8.34 | 68037 | 5598.08 | 1.86% |
| 2025-01-23 | 8.27 | 8.15 | 0.00 | 0.00% | 8.11 | 8.47 | 70993 | 5896.32 | 1.94% |
| 2025-01-22 | 8.10 | 8.15 | 0.02 | 0.25% | 7.98 | 8.66 | 117787 | 9729.50 | 3.22% |
| 2025-01-21 | 8.30 | 8.13 | -0.15 | -1.81% | 8.08 | 8.33 | 40715 | 3317.25 | 1.11% |
| 2025-01-20 | 8.16 | 8.28 | 0.19 | 2.35% | 8.00 | 8.32 | 51610 | 4241.68 | 1.41% |
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。
