| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 20.55 | 20.62 | 0.00 | 0.00% | 20.42 | 20.78 | 20947 | 4314.04 | 1.48% |
| 2025-10-24 | 20.80 | 20.62 | -0.06 | -0.29% | 20.53 | 20.92 | 24334 | 5036.33 | 1.72% |
| 2025-10-23 | 20.25 | 20.68 | 0.33 | 1.62% | 20.11 | 20.69 | 27279 | 5592.63 | 1.93% |
| 2025-10-22 | 20.43 | 20.35 | -0.10 | -0.49% | 20.25 | 20.52 | 18757 | 3823.84 | 1.33% |
| 2025-10-21 | 19.95 | 20.45 | 0.62 | 3.13% | 19.73 | 20.60 | 35085 | 7103.91 | 2.48% |
| 2025-10-20 | 19.59 | 19.83 | 0.40 | 2.06% | 19.38 | 19.90 | 17905 | 3534.71 | 1.27% |
| 2025-10-17 | 19.95 | 19.43 | -0.58 | -2.90% | 19.39 | 19.96 | 19327 | 3799.23 | 1.37% |
| 2025-10-16 | 20.13 | 20.01 | -0.19 | -0.94% | 19.83 | 20.28 | 16755 | 3354.20 | 1.18% |
| 2025-10-15 | 19.82 | 20.20 | 0.38 | 1.92% | 19.53 | 20.20 | 23876 | 4763.98 | 1.69% |
| 2025-10-14 | 19.78 | 19.82 | 0.02 | 0.10% | 19.61 | 20.15 | 18750 | 3724.53 | 1.32% |
| 2025-10-13 | 19.32 | 19.80 | 0.00 | 0.00% | 18.77 | 19.88 | 22393 | 4361.19 | 1.58% |
| 2025-10-10 | 19.62 | 19.80 | 0.13 | 0.66% | 19.56 | 19.98 | 20269 | 4024.96 | 1.43% |
| 2025-10-09 | 19.73 | 19.67 | -0.06 | -0.30% | 19.50 | 19.85 | 13071 | 2570.31 | 0.92% |
| 2025-09-30 | 19.80 | 19.73 | 0.06 | 0.31% | 19.55 | 19.84 | 11584 | 2280.96 | 0.82% |
| 2025-09-29 | 19.67 | 19.67 | 0.01 | 0.05% | 19.41 | 19.78 | 16792 | 3290.09 | 1.19% |
| 2025-09-26 | 19.44 | 19.66 | 0.21 | 1.08% | 19.28 | 19.96 | 23363 | 4602.65 | 1.65% |
| 2025-09-25 | 19.45 | 19.45 | 0.00 | 0.00% | 19.15 | 19.58 | 22110 | 4291.55 | 1.56% |
| 2025-09-24 | 19.21 | 19.45 | 0.24 | 1.25% | 18.91 | 19.58 | 22108 | 4282.46 | 1.56% |
| 2025-09-23 | 19.85 | 19.21 | -0.61 | -3.08% | 18.81 | 19.85 | 38255 | 7298.57 | 2.70% |
| 2025-09-22 | 19.80 | 19.82 | -0.12 | -0.60% | 19.79 | 20.03 | 15005 | 2981.05 | 1.06% |
| 2025-09-19 | 20.12 | 19.94 | -0.19 | -0.94% | 19.81 | 20.14 | 20510 | 4088.61 | 1.45% |
| 2025-09-18 | 20.74 | 20.13 | -0.55 | -2.66% | 19.97 | 21.04 | 35853 | 7327.65 | 2.53% |
| 2025-09-17 | 20.50 | 20.68 | 0.19 | 0.93% | 20.46 | 20.87 | 29575 | 6118.79 | 2.09% |
| 2025-09-16 | 20.17 | 20.49 | 0.33 | 1.64% | 20.12 | 20.51 | 23230 | 4736.15 | 1.64% |
| 2025-09-15 | 20.35 | 20.16 | -0.15 | -0.74% | 20.12 | 20.38 | 18747 | 3783.08 | 1.32% |
| 2025-09-12 | 20.16 | 20.31 | 0.07 | 0.35% | 20.16 | 20.66 | 28606 | 5852.83 | 2.02% |
| 2025-09-11 | 20.23 | 20.24 | 0.05 | 0.25% | 19.99 | 20.29 | 19297 | 3889.85 | 1.36% |
| 2025-09-10 | 20.18 | 20.19 | 0.05 | 0.25% | 20.10 | 20.33 | 14514 | 2931.82 | 1.03% |
| 2025-09-09 | 20.48 | 20.14 | -0.27 | -1.32% | 20.01 | 20.48 | 19638 | 3968.94 | 1.39% |
| 2025-09-08 | 20.51 | 20.41 | -0.05 | -0.24% | 20.27 | 20.56 | 18688 | 3812.78 | 1.32% |
| 2025-09-05 | 20.14 | 20.46 | 0.39 | 1.94% | 19.90 | 20.48 | 22964 | 4662.26 | 1.62% |
| 2025-09-04 | 20.26 | 20.07 | -0.19 | -0.94% | 19.87 | 20.42 | 26683 | 5387.86 | 1.89% |
| 2025-09-03 | 21.03 | 20.26 | -0.86 | -4.07% | 20.00 | 21.25 | 32445 | 6674.99 | 2.29% |
| 2025-09-02 | 21.40 | 21.12 | -0.28 | -1.31% | 20.68 | 21.41 | 28368 | 5947.93 | 2.00% |
| 2025-09-01 | 21.23 | 21.40 | 0.26 | 1.23% | 21.02 | 21.49 | 26985 | 5746.26 | 1.91% |
| 2025-08-29 | 21.03 | 21.14 | 0.12 | 0.57% | 20.87 | 21.22 | 27798 | 5857.29 | 1.96% |
| 2025-08-28 | 21.17 | 21.02 | -0.15 | -0.71% | 20.39 | 21.35 | 43557 | 9106.25 | 3.08% |
| 2025-08-27 | 21.86 | 21.17 | -0.76 | -3.47% | 21.15 | 21.97 | 56843 | 12255.30 | 4.02% |
| 2025-08-26 | 21.75 | 21.93 | 0.08 | 0.37% | 21.64 | 22.16 | 45720 | 10035.63 | 3.23% |
| 2025-08-25 | 22.01 | 21.85 | -0.05 | -0.23% | 21.60 | 22.05 | 49975 | 10913.99 | 3.53% |
| 2025-08-22 | 22.03 | 21.90 | -0.13 | -0.59% | 21.55 | 22.05 | 52681 | 11453.43 | 3.72% |
| 2025-08-21 | 22.30 | 22.03 | -0.36 | -1.61% | 21.84 | 22.36 | 59448 | 13114.16 | 4.20% |
| 2025-08-20 | 22.26 | 22.39 | 0.09 | 0.40% | 22.18 | 22.45 | 41290 | 9225.50 | 2.92% |
| 2025-08-19 | 22.27 | 22.30 | 0.04 | 0.18% | 22.00 | 22.52 | 57309 | 12778.51 | 4.05% |
| 2025-08-18 | 22.50 | 22.26 | -0.35 | -1.55% | 22.12 | 22.62 | 83433 | 18621.37 | 5.90% |
| 2025-08-15 | 22.55 | 22.61 | 0.18 | 0.80% | 22.22 | 22.78 | 69560 | 15623.76 | 4.92% |
| 2025-08-14 | 23.36 | 22.43 | -0.89 | -3.82% | 22.43 | 23.85 | 82805 | 18934.18 | 5.85% |
| 2025-08-13 | 23.01 | 23.32 | 0.43 | 1.88% | 22.87 | 23.60 | 78800 | 18418.80 | 5.57% |
| 2025-08-12 | 22.90 | 22.89 | -0.09 | -0.39% | 22.70 | 23.31 | 50666 | 11620.82 | 3.58% |
| 2025-08-11 | 22.65 | 22.98 | 0.01 | 0.04% | 22.65 | 23.16 | 52920 | 12162.69 | 3.74% |
| 2025-08-08 | 22.92 | 22.97 | -0.04 | -0.17% | 22.61 | 23.20 | 63441 | 14522.01 | 4.48% |
| 2025-08-07 | 23.03 | 23.01 | -0.07 | -0.30% | 22.58 | 23.16 | 70526 | 16071.65 | 4.98% |
| 2025-08-06 | 22.69 | 23.08 | 0.40 | 1.76% | 22.54 | 23.35 | 89935 | 20684.01 | 6.36% |
| 2025-08-05 | 22.30 | 22.68 | 0.43 | 1.93% | 22.24 | 22.77 | 83030 | 18771.88 | 5.87% |
| 2025-08-04 | 21.52 | 22.25 | 0.59 | 2.72% | 21.45 | 22.25 | 52690 | 11608.75 | 3.72% |
| 2025-08-01 | 21.66 | 21.66 | -0.12 | -0.55% | 21.46 | 21.80 | 35725 | 7732.30 | 2.52% |
| 2025-07-31 | 21.83 | 21.78 | -0.17 | -0.77% | 21.57 | 22.10 | 44910 | 9820.68 | 3.17% |
| 2025-07-30 | 22.40 | 21.95 | -0.48 | -2.14% | 21.63 | 22.60 | 73421 | 16216.07 | 5.19% |
| 2025-07-29 | 22.71 | 22.43 | -0.42 | -1.84% | 22.24 | 22.85 | 78712 | 17654.92 | 5.56% |
| 2025-07-28 | 22.05 | 22.85 | 0.89 | 4.05% | 21.90 | 22.87 | 104645 | 23470.59 | 7.39% |
| 2025-07-25 | 21.44 | 21.96 | 0.53 | 2.47% | 21.22 | 21.99 | 80616 | 17499.90 | 5.70% |
| 2025-07-24 | 21.12 | 21.43 | 0.26 | 1.23% | 21.12 | 21.49 | 46827 | 10003.20 | 3.31% |
| 2025-07-23 | 21.40 | 21.17 | -0.34 | -1.58% | 21.10 | 21.42 | 58915 | 12504.77 | 4.16% |
| 2025-07-22 | 21.63 | 21.51 | -0.20 | -0.92% | 21.48 | 22.00 | 67245 | 14557.87 | 4.75% |
| 2025-07-21 | 21.58 | 21.71 | 0.03 | 0.14% | 21.37 | 21.88 | 70258 | 15205.91 | 4.96% |
| 2025-07-18 | 21.28 | 21.68 | 0.24 | 1.12% | 21.26 | 21.93 | 96077 | 20704.56 | 6.79% |
| 2025-07-17 | 20.78 | 21.44 | 0.64 | 3.08% | 20.63 | 21.45 | 122641 | 25855.07 | 8.67% |
| 2025-07-16 | 21.46 | 20.80 | -1.28 | -5.80% | 20.66 | 21.54 | 152452 | 31858.38 | 10.77% |
| 2025-07-15 | 23.98 | 22.08 | -2.45 | -9.99% | 22.08 | 23.98 | 184327 | 41371.51 | 13.03% |
| 2025-07-14 | 23.71 | 24.53 | 0.61 | 2.55% | 23.71 | 26.31 | 291313 | 73564.91 | 20.59% |
| 2025-07-11 | 24.15 | 23.92 | -0.73 | -2.96% | 23.62 | 26.33 | 229146 | 56785.42 | 16.19% |
| 2025-07-10 | 25.04 | 24.65 | -0.39 | -1.56% | 23.91 | 25.56 | 231826 | 56942.45 | 16.38% |
| 2025-07-09 | 23.87 | 25.04 | 2.28 | 10.02% | 23.87 | 25.04 | 218197 | 54090.83 | 15.42% |
| 2025-07-08 | 20.81 | 22.76 | 2.07 | 10.00% | 20.56 | 22.76 | 101224 | 22530.30 | 7.15% |
| 2025-07-07 | 20.35 | 20.69 | 0.32 | 1.57% | 20.08 | 20.70 | 23452 | 4794.67 | 1.66% |
| 2025-07-04 | 20.81 | 20.37 | -0.43 | -2.07% | 20.32 | 20.85 | 23983 | 4908.46 | 1.69% |
| 2025-07-03 | 20.91 | 20.80 | -0.22 | -1.05% | 20.61 | 21.12 | 34838 | 7248.64 | 2.46% |
| 2025-07-02 | 21.16 | 21.02 | -0.13 | -0.61% | 20.92 | 21.95 | 54583 | 11673.69 | 3.86% |
| 2025-07-01 | 21.27 | 21.15 | -0.23 | -1.08% | 20.82 | 21.55 | 55827 | 11796.09 | 3.94% |
| 2025-06-30 | 20.96 | 21.38 | 0.58 | 2.79% | 20.80 | 21.74 | 60833 | 12979.51 | 4.30% |
长春一东(600148)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。
