| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 20.46 | 20.80 | 0.32 | 1.56% | 20.40 | 21.10 | 53557 | 11164.84 | 3.78% |
| 2025-06-26 | 20.57 | 20.48 | -0.10 | -0.49% | 20.30 | 21.10 | 65897 | 13640.60 | 4.66% |
| 2025-06-25 | 20.11 | 20.58 | 0.47 | 2.34% | 20.11 | 20.72 | 54007 | 11060.21 | 3.82% |
| 2025-06-24 | 19.59 | 20.11 | 0.53 | 2.71% | 19.40 | 20.18 | 42411 | 8415.77 | 3.00% |
| 2025-06-23 | 18.67 | 19.58 | 0.89 | 4.76% | 18.60 | 19.75 | 46096 | 8957.12 | 3.26% |
| 2025-06-20 | 18.81 | 18.69 | -0.12 | -0.64% | 18.69 | 19.05 | 13646 | 2570.05 | 0.96% |
| 2025-06-19 | 19.12 | 18.81 | -0.35 | -1.83% | 18.75 | 19.28 | 20256 | 3838.44 | 1.43% |
| 2025-06-18 | 19.23 | 19.16 | -0.07 | -0.36% | 19.00 | 19.28 | 13425 | 2570.93 | 0.95% |
| 2025-06-17 | 19.00 | 19.23 | 0.21 | 1.10% | 18.91 | 19.36 | 20607 | 3940.80 | 1.46% |
| 2025-06-16 | 18.95 | 19.02 | 0.01 | 0.05% | 18.87 | 19.21 | 23377 | 4445.56 | 1.65% |
| 2025-06-13 | 19.36 | 19.01 | -0.30 | -1.55% | 18.99 | 19.36 | 23328 | 4451.86 | 1.65% |
| 2025-06-12 | 19.63 | 19.31 | -0.39 | -1.98% | 19.08 | 19.70 | 30912 | 5974.42 | 2.18% |
| 2025-06-11 | 19.55 | 19.70 | 0.07 | 0.36% | 19.45 | 19.84 | 31472 | 6191.78 | 2.22% |
| 2025-06-10 | 19.49 | 19.63 | 0.06 | 0.31% | 19.29 | 20.11 | 47257 | 9313.72 | 3.34% |
| 2025-06-09 | 19.46 | 19.57 | 0.21 | 1.08% | 19.36 | 19.74 | 33699 | 6584.60 | 2.38% |
| 2025-06-06 | 19.63 | 19.36 | -0.32 | -1.63% | 19.15 | 19.68 | 44293 | 8565.01 | 3.13% |
| 2025-06-05 | 19.89 | 19.68 | 0.32 | 1.65% | 19.57 | 20.28 | 68277 | 13595.74 | 4.82% |
| 2025-06-04 | 19.55 | 19.36 | -0.09 | -0.46% | 19.33 | 19.57 | 30208 | 5862.55 | 2.13% |
| 2025-06-03 | 19.14 | 19.45 | 0.30 | 1.57% | 18.95 | 19.68 | 37820 | 7348.78 | 2.67% |
| 2025-05-30 | 20.00 | 19.15 | -1.03 | -5.10% | 19.09 | 20.17 | 61351 | 11918.34 | 4.34% |
| 2025-05-29 | 20.19 | 20.18 | 0.08 | 0.40% | 19.91 | 20.51 | 51664 | 10454.80 | 3.65% |
| 2025-05-28 | 21.20 | 20.10 | -1.48 | -6.86% | 20.01 | 21.43 | 80683 | 16647.34 | 5.70% |
| 2025-05-27 | 21.44 | 21.58 | 0.23 | 1.08% | 20.90 | 21.62 | 76097 | 16218.02 | 5.38% |
| 2025-05-26 | 22.00 | 21.35 | -0.55 | -2.51% | 21.05 | 22.11 | 87814 | 18816.68 | 6.21% |
| 2025-05-23 | 22.88 | 21.90 | -1.18 | -5.11% | 21.26 | 22.88 | 175881 | 38482.95 | 12.43% |
| 2025-05-22 | 20.88 | 23.08 | 2.10 | 10.01% | 20.17 | 23.08 | 180654 | 39408.38 | 12.77% |
| 2025-05-21 | 22.09 | 20.98 | -1.25 | -5.62% | 20.78 | 22.23 | 132231 | 28087.90 | 9.34% |
| 2025-05-20 | 20.29 | 22.23 | 2.02 | 10.00% | 19.82 | 22.23 | 100892 | 21018.41 | 7.13% |
| 2025-05-19 | 19.93 | 20.21 | 0.99 | 5.15% | 19.82 | 20.70 | 87276 | 17610.93 | 6.17% |
| 2025-05-16 | 19.07 | 19.22 | 0.55 | 2.95% | 18.79 | 19.49 | 42179 | 8097.33 | 2.98% |
| 2025-05-15 | 18.54 | 18.67 | 0.04 | 0.21% | 18.39 | 18.97 | 23456 | 4365.73 | 1.66% |
| 2025-05-14 | 19.01 | 18.63 | -0.45 | -2.36% | 18.44 | 19.15 | 32125 | 5994.75 | 2.27% |
| 2025-05-13 | 19.10 | 19.08 | 0.00 | 0.00% | 18.87 | 19.53 | 45018 | 8601.38 | 3.18% |
| 2025-05-12 | 18.57 | 19.08 | 0.51 | 2.75% | 18.50 | 19.22 | 35223 | 6660.61 | 2.49% |
| 2025-05-09 | 18.75 | 18.57 | -0.15 | -0.80% | 18.32 | 18.80 | 21162 | 3923.38 | 1.50% |
| 2025-05-08 | 18.19 | 18.72 | 0.42 | 2.30% | 18.19 | 18.77 | 30139 | 5596.32 | 2.13% |
| 2025-05-07 | 18.10 | 18.30 | 0.32 | 1.78% | 18.10 | 18.70 | 44510 | 8196.60 | 3.15% |
| 2025-05-06 | 17.91 | 17.98 | 0.04 | 0.22% | 17.68 | 18.02 | 22972 | 4110.85 | 1.62% |
| 2025-04-30 | 17.50 | 17.94 | 0.48 | 2.75% | 17.50 | 18.03 | 24372 | 4358.97 | 1.72% |
| 2025-04-29 | 16.76 | 17.46 | 0.70 | 4.18% | 16.70 | 17.82 | 30838 | 5374.43 | 2.18% |
| 2025-04-28 | 17.16 | 16.76 | -0.40 | -2.33% | 16.70 | 17.16 | 11996 | 2020.90 | 0.85% |
| 2025-04-25 | 17.20 | 17.16 | -0.09 | -0.52% | 17.06 | 17.47 | 16157 | 2787.98 | 1.14% |
| 2025-04-24 | 17.52 | 17.25 | -0.36 | -2.04% | 17.10 | 17.66 | 20188 | 3500.82 | 1.43% |
| 2025-04-23 | 17.16 | 17.61 | 0.39 | 2.26% | 17.14 | 17.66 | 19194 | 3358.96 | 1.36% |
| 2025-04-22 | 17.17 | 17.22 | 0.12 | 0.70% | 17.08 | 17.46 | 18363 | 3163.85 | 1.30% |
| 2025-04-21 | 16.76 | 17.10 | 0.34 | 2.03% | 16.60 | 17.17 | 17884 | 3039.63 | 1.26% |
| 2025-04-18 | 16.66 | 16.76 | 0.00 | 0.00% | 16.40 | 16.81 | 9734 | 1616.77 | 0.69% |
| 2025-04-17 | 16.69 | 16.76 | 0.07 | 0.42% | 16.59 | 17.00 | 12808 | 2146.71 | 0.91% |
| 2025-04-16 | 17.21 | 16.69 | -0.52 | -3.02% | 16.38 | 17.29 | 15046 | 2517.23 | 1.06% |
| 2025-04-15 | 17.30 | 17.21 | -0.01 | -0.06% | 17.13 | 17.48 | 12669 | 2188.00 | 0.90% |
| 2025-04-14 | 16.85 | 17.22 | 0.46 | 2.74% | 16.85 | 17.44 | 16676 | 2880.39 | 1.18% |
| 2025-04-11 | 16.53 | 16.76 | 0.11 | 0.66% | 16.50 | 16.92 | 16350 | 2746.94 | 1.16% |
| 2025-04-10 | 16.51 | 16.65 | 0.37 | 2.27% | 16.37 | 17.00 | 27017 | 4530.56 | 1.91% |
| 2025-04-09 | 15.42 | 16.28 | 0.51 | 3.23% | 14.50 | 16.31 | 29616 | 4597.81 | 2.09% |
| 2025-04-08 | 15.86 | 15.77 | -0.30 | -1.87% | 15.40 | 16.18 | 30800 | 4844.64 | 2.18% |
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。
