| 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 | 20.52 | 20.65 | 0.29 | 1.42% | 20.22 | 20.69 | 20905 | 4279.92 | 1.48% |
| 2026-02-02 | 20.60 | 20.36 | -0.14 | -0.68% | 20.36 | 20.84 | 22059 | 4554.48 | 1.56% |
| 2026-01-30 | 20.40 | 20.50 | 0.14 | 0.69% | 20.14 | 20.69 | 18915 | 3860.27 | 1.34% |
| 2026-01-29 | 20.80 | 20.36 | -0.42 | -2.02% | 20.26 | 20.99 | 24765 | 5096.44 | 1.75% |
| 2026-01-28 | 21.13 | 20.78 | -0.36 | -1.70% | 20.60 | 21.15 | 20715 | 4303.67 | 1.46% |
| 2026-01-27 | 21.18 | 21.14 | -0.04 | -0.19% | 20.73 | 21.60 | 28284 | 5964.82 | 2.00% |
| 2026-01-26 | 21.58 | 21.18 | -0.32 | -1.49% | 21.00 | 21.68 | 27582 | 5844.26 | 1.95% |
| 2026-01-23 | 21.34 | 21.50 | 0.17 | 0.80% | 21.21 | 21.62 | 27926 | 5975.74 | 1.97% |
| 2026-01-22 | 21.13 | 21.33 | 0.32 | 1.52% | 21.04 | 21.40 | 22778 | 4838.85 | 1.61% |
| 2026-01-21 | 21.00 | 21.01 | 0.04 | 0.19% | 20.66 | 21.07 | 19451 | 4067.39 | 1.37% |
| 2026-01-20 | 21.10 | 20.97 | -0.19 | -0.90% | 20.77 | 21.25 | 21997 | 4631.50 | 1.55% |
| 2026-01-19 | 20.60 | 21.16 | 0.46 | 2.22% | 20.53 | 21.28 | 33049 | 6972.33 | 2.34% |
| 2026-01-16 | 20.90 | 20.70 | -0.17 | -0.81% | 20.63 | 21.20 | 27874 | 5813.83 | 1.97% |
| 2026-01-15 | 20.31 | 20.87 | 0.55 | 2.71% | 20.22 | 21.43 | 43266 | 9019.41 | 3.06% |
| 2026-01-14 | 20.55 | 20.32 | -0.16 | -0.78% | 20.06 | 20.78 | 24737 | 5049.83 | 1.75% |
| 2026-01-13 | 20.68 | 20.48 | -0.25 | -1.21% | 20.35 | 20.88 | 23441 | 4831.76 | 1.66% |
| 2026-01-12 | 20.49 | 20.73 | 0.52 | 2.57% | 20.12 | 20.89 | 34186 | 7031.15 | 2.42% |
| 2026-01-09 | 19.94 | 20.21 | 0.29 | 1.46% | 19.90 | 20.38 | 29104 | 5856.54 | 2.06% |
| 2026-01-08 | 19.57 | 19.92 | 0.17 | 0.86% | 19.57 | 19.95 | 20115 | 3986.42 | 1.42% |
| 2026-01-07 | 19.94 | 19.75 | -0.19 | -0.95% | 19.52 | 19.97 | 18120 | 3566.83 | 1.28% |
| 2026-01-06 | 19.72 | 19.94 | 0.23 | 1.17% | 19.72 | 19.98 | 15722 | 3121.88 | 1.11% |
| 2026-01-05 | 19.59 | 19.71 | 0.14 | 0.72% | 19.49 | 19.78 | 17182 | 3381.68 | 1.21% |
| 2025-12-31 | 19.60 | 19.57 | 0.04 | 0.20% | 19.30 | 19.62 | 11439 | 2227.77 | 0.81% |
| 2025-12-30 | 19.54 | 19.53 | -0.12 | -0.61% | 19.47 | 19.70 | 10432 | 2043.96 | 0.74% |
| 2025-12-29 | 19.69 | 19.65 | 0.05 | 0.26% | 19.40 | 19.75 | 17296 | 3383.93 | 1.22% |
| 2025-12-26 | 19.98 | 19.60 | -0.26 | -1.31% | 19.55 | 19.98 | 13047 | 2571.32 | 0.92% |
| 2025-12-25 | 19.61 | 19.86 | 0.33 | 1.69% | 19.50 | 19.88 | 12033 | 2377.31 | 0.85% |
| 2025-12-24 | 19.38 | 19.53 | 0.25 | 1.30% | 19.27 | 19.55 | 9398 | 1829.48 | 0.66% |
| 2025-12-23 | 19.62 | 19.28 | -0.43 | -2.18% | 19.21 | 19.84 | 15414 | 2980.85 | 1.09% |
| 2025-12-22 | 19.84 | 19.71 | -0.14 | -0.71% | 19.66 | 20.10 | 15911 | 3151.45 | 1.12% |
| 2025-12-19 | 19.49 | 19.85 | 0.39 | 2.00% | 19.42 | 19.85 | 11917 | 2352.31 | 0.84% |
| 2025-12-18 | 19.13 | 19.46 | 0.34 | 1.78% | 18.94 | 19.58 | 15082 | 2931.25 | 1.07% |
| 2025-12-17 | 19.39 | 19.12 | -0.27 | -1.39% | 18.71 | 19.52 | 20615 | 3916.56 | 1.46% |
| 2025-12-16 | 19.60 | 19.39 | -0.23 | -1.17% | 19.33 | 19.60 | 11330 | 2201.98 | 0.80% |
| 2025-12-15 | 19.47 | 19.62 | 0.05 | 0.26% | 19.30 | 19.77 | 13727 | 2683.05 | 0.97% |
| 2025-12-12 | 19.74 | 19.57 | -0.32 | -1.61% | 19.56 | 20.05 | 17426 | 3445.07 | 1.23% |
| 2025-12-11 | 20.10 | 19.89 | -0.20 | -1.00% | 19.87 | 20.24 | 16121 | 3230.20 | 1.14% |
| 2025-12-10 | 19.99 | 20.09 | -0.01 | -0.05% | 19.96 | 20.35 | 17640 | 3549.68 | 1.25% |
| 2025-12-09 | 19.92 | 20.10 | 0.19 | 0.95% | 19.80 | 20.66 | 25636 | 5181.27 | 1.81% |
| 2025-12-08 | 19.69 | 19.91 | 0.24 | 1.22% | 19.69 | 20.00 | 14400 | 2867.67 | 1.02% |
| 2025-12-05 | 19.29 | 19.67 | 0.38 | 1.97% | 19.19 | 19.70 | 11376 | 2215.78 | 0.80% |
| 2025-12-04 | 19.45 | 19.29 | -0.16 | -0.82% | 19.23 | 19.59 | 11751 | 2276.84 | 0.83% |
| 2025-12-03 | 19.88 | 19.45 | -0.22 | -1.12% | 19.39 | 19.88 | 12080 | 2355.98 | 0.85% |
| 2025-12-02 | 19.85 | 19.67 | -0.18 | -0.91% | 19.65 | 19.95 | 12592 | 2485.95 | 0.89% |
| 2025-12-01 | 19.85 | 19.85 | 0.03 | 0.15% | 19.80 | 20.04 | 13053 | 2600.87 | 0.92% |
| 2025-11-28 | 19.50 | 19.82 | 0.38 | 1.95% | 19.30 | 19.84 | 11598 | 2273.17 | 0.82% |
| 2025-11-27 | 19.40 | 19.44 | -0.06 | -0.31% | 19.33 | 19.55 | 9296 | 1808.49 | 0.66% |
| 2025-11-26 | 19.76 | 19.50 | -0.26 | -1.32% | 19.42 | 19.95 | 17262 | 3391.34 | 1.22% |
| 2025-11-25 | 19.90 | 19.76 | -0.08 | -0.40% | 19.76 | 20.04 | 14496 | 2883.16 | 1.02% |
| 2025-11-24 | 19.36 | 19.84 | 0.54 | 2.80% | 19.33 | 19.88 | 18688 | 3667.35 | 1.32% |
| 2025-11-21 | 19.92 | 19.30 | -0.69 | -3.45% | 19.19 | 20.13 | 25151 | 4908.67 | 1.78% |
| 2025-11-20 | 19.95 | 19.99 | 0.03 | 0.15% | 19.90 | 20.23 | 19196 | 3844.93 | 1.36% |
| 2025-11-19 | 20.45 | 19.96 | -0.48 | -2.35% | 19.83 | 20.92 | 30764 | 6206.11 | 2.17% |
| 2025-11-18 | 20.70 | 20.44 | -0.36 | -1.73% | 20.25 | 20.76 | 21202 | 4324.71 | 1.50% |
| 2025-11-17 | 20.80 | 20.80 | 0.10 | 0.48% | 20.64 | 21.28 | 31972 | 6676.38 | 2.26% |
| 2025-11-14 | 20.49 | 20.70 | 0.17 | 0.83% | 20.30 | 20.82 | 16985 | 3519.44 | 1.20% |
| 2025-11-13 | 20.46 | 20.53 | 0.10 | 0.49% | 20.31 | 20.57 | 14956 | 3059.04 | 1.06% |
| 2025-11-12 | 20.72 | 20.43 | -0.31 | -1.49% | 20.25 | 20.75 | 15368 | 3144.96 | 1.09% |
| 2025-11-11 | 20.76 | 20.74 | 0.05 | 0.24% | 20.63 | 20.95 | 21165 | 4404.79 | 1.50% |
| 2025-11-10 | 20.40 | 20.69 | 0.29 | 1.42% | 20.35 | 21.18 | 31834 | 6611.63 | 2.25% |
| 2025-11-07 | 20.77 | 20.40 | -0.16 | -0.78% | 20.37 | 20.77 | 14037 | 2875.23 | 0.99% |
| 2025-11-06 | 20.69 | 20.56 | -0.09 | -0.44% | 20.36 | 20.70 | 13641 | 2795.55 | 0.96% |
| 2025-11-05 | 20.59 | 20.65 | 0.08 | 0.39% | 20.34 | 20.70 | 14569 | 2999.90 | 1.03% |
| 2025-11-04 | 20.80 | 20.57 | -0.14 | -0.68% | 20.46 | 20.80 | 17320 | 3563.29 | 1.22% |
| 2025-11-03 | 20.66 | 20.71 | 0.24 | 1.17% | 20.41 | 20.79 | 17910 | 3692.23 | 1.27% |
| 2025-10-31 | 20.30 | 20.47 | 0.30 | 1.49% | 20.11 | 20.67 | 26644 | 5443.66 | 1.88% |
| 2025-10-30 | 20.33 | 20.17 | -0.06 | -0.30% | 20.15 | 20.99 | 35302 | 7210.22 | 2.49% |
| 2025-10-29 | 20.60 | 20.23 | -0.35 | -1.70% | 20.01 | 20.60 | 22695 | 4591.28 | 1.60% |
| 2025-10-28 | 20.62 | 20.58 | -0.04 | -0.19% | 20.35 | 20.77 | 16576 | 3420.14 | 1.17% |
| 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% |
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。
