| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 17.65 | 17.86 | 0.12 | 0.68% | 17.65 | 18.25 | 15256 | 2746.07 | 1.08% |
| 2025-03-31 | 17.75 | 17.74 | -0.02 | -0.11% | 17.49 | 17.93 | 14374 | 2544.22 | 1.02% |
| 2025-03-28 | 17.97 | 17.76 | -0.24 | -1.33% | 17.60 | 18.07 | 12942 | 2303.47 | 0.91% |
| 2025-03-27 | 18.22 | 18.00 | -0.40 | -2.17% | 17.82 | 18.33 | 18077 | 3258.76 | 1.28% |
| 2025-03-26 | 18.10 | 18.40 | 0.31 | 1.71% | 17.99 | 18.56 | 17748 | 3269.63 | 1.25% |
| 2025-03-25 | 18.20 | 18.09 | -0.21 | -1.15% | 17.96 | 18.40 | 15171 | 2752.47 | 1.07% |
| 2025-03-24 | 19.20 | 18.30 | -0.89 | -4.64% | 17.79 | 19.32 | 36235 | 6669.74 | 2.56% |
| 2025-03-21 | 20.11 | 19.19 | -1.03 | -5.09% | 19.19 | 20.21 | 39983 | 7814.14 | 2.83% |
| 2025-03-20 | 19.75 | 20.22 | 0.29 | 1.46% | 19.67 | 20.56 | 50498 | 10180.57 | 3.57% |
| 2025-03-19 | 19.85 | 19.93 | 0.08 | 0.40% | 19.51 | 20.38 | 37245 | 7451.08 | 2.63% |
| 2025-03-18 | 19.75 | 19.85 | 0.01 | 0.05% | 19.71 | 19.95 | 15288 | 3033.24 | 1.08% |
| 2025-03-17 | 19.69 | 19.84 | 0.04 | 0.20% | 19.69 | 19.96 | 18452 | 3657.35 | 1.30% |
| 2025-03-14 | 19.91 | 19.80 | -0.20 | -1.00% | 19.42 | 20.07 | 22330 | 4389.30 | 1.58% |
| 2025-03-13 | 20.29 | 20.00 | -0.29 | -1.43% | 19.64 | 20.36 | 26359 | 5269.82 | 1.86% |
| 2025-03-12 | 20.08 | 20.29 | 0.27 | 1.35% | 20.01 | 20.44 | 30284 | 6133.44 | 2.14% |
| 2025-03-11 | 19.50 | 20.02 | 0.31 | 1.57% | 19.42 | 20.30 | 34721 | 6917.34 | 2.45% |
| 2025-03-10 | 19.70 | 19.71 | -0.46 | -2.28% | 19.05 | 19.84 | 47139 | 9206.84 | 3.33% |
| 2025-03-07 | 19.48 | 20.17 | 0.61 | 3.12% | 19.39 | 20.81 | 56883 | 11458.63 | 4.02% |
| 2025-03-06 | 19.34 | 19.56 | 0.23 | 1.19% | 19.24 | 19.79 | 18766 | 3663.38 | 1.33% |
| 2025-03-05 | 19.20 | 19.33 | 0.00 | 0.00% | 19.01 | 19.54 | 16540 | 3180.36 | 1.17% |
| 2025-03-04 | 18.37 | 19.33 | 0.81 | 4.37% | 18.36 | 19.49 | 28742 | 5500.56 | 2.03% |
| 2025-03-03 | 18.81 | 18.52 | -0.38 | -2.01% | 18.31 | 19.11 | 18364 | 3442.28 | 1.30% |
| 2025-02-28 | 19.32 | 18.90 | -0.45 | -2.33% | 18.88 | 19.36 | 15834 | 3019.78 | 1.12% |
| 2025-02-27 | 19.70 | 19.35 | -0.19 | -0.97% | 19.09 | 19.76 | 18999 | 3678.38 | 1.34% |
| 2025-02-26 | 19.47 | 19.54 | 0.05 | 0.26% | 19.27 | 19.69 | 21550 | 4203.44 | 1.52% |
| 2025-02-25 | 19.33 | 19.49 | -0.14 | -0.71% | 19.24 | 19.82 | 22280 | 4362.79 | 1.57% |
| 2025-02-24 | 18.97 | 19.63 | 0.54 | 2.83% | 18.90 | 20.02 | 39380 | 7693.08 | 2.78% |
| 2025-02-21 | 19.29 | 19.09 | -0.19 | -0.99% | 18.97 | 19.39 | 27708 | 5308.59 | 1.96% |
| 2025-02-20 | 18.86 | 19.28 | 0.22 | 1.15% | 18.86 | 19.31 | 22938 | 4403.97 | 1.62% |
| 2025-02-19 | 18.51 | 19.06 | 0.52 | 2.80% | 18.39 | 19.30 | 26017 | 4931.89 | 1.84% |
| 2025-02-18 | 19.09 | 18.54 | -0.67 | -3.49% | 18.47 | 19.16 | 30016 | 5641.22 | 2.12% |
| 2025-02-17 | 19.07 | 19.21 | 0.14 | 0.73% | 18.85 | 19.27 | 23698 | 4527.09 | 1.67% |
| 2025-02-14 | 19.35 | 19.07 | -0.36 | -1.85% | 18.90 | 19.62 | 32996 | 6334.42 | 2.33% |
| 2025-02-13 | 19.90 | 19.43 | -0.72 | -3.57% | 19.41 | 20.15 | 40196 | 7912.34 | 2.84% |
| 2025-02-12 | 20.06 | 20.15 | -0.53 | -2.56% | 19.51 | 20.33 | 63783 | 12727.62 | 4.51% |
| 2025-02-11 | 19.48 | 20.68 | 1.19 | 6.11% | 19.00 | 21.44 | 108182 | 22288.63 | 7.64% |
| 2025-02-10 | 19.50 | 19.49 | 0.72 | 3.84% | 19.01 | 19.79 | 61338 | 11860.57 | 4.33% |
| 2025-02-07 | 18.58 | 18.77 | 0.19 | 1.02% | 18.39 | 18.95 | 35088 | 6562.51 | 2.48% |
| 2025-02-06 | 17.88 | 18.58 | 0.76 | 4.26% | 17.70 | 18.58 | 26879 | 4898.27 | 1.90% |
| 2025-02-05 | 17.39 | 17.82 | 0.38 | 2.18% | 17.35 | 17.95 | 20142 | 3579.91 | 1.42% |
| 2025-01-27 | 17.91 | 17.44 | -0.36 | -2.02% | 17.35 | 17.91 | 19381 | 3405.70 | 1.37% |
| 2025-01-24 | 17.42 | 17.80 | 0.22 | 1.25% | 17.40 | 17.83 | 21734 | 3829.31 | 1.54% |
| 2025-01-23 | 17.85 | 17.58 | -0.27 | -1.51% | 17.52 | 18.22 | 26135 | 4687.46 | 1.85% |
| 2025-01-22 | 18.08 | 17.85 | -0.23 | -1.27% | 17.60 | 18.08 | 15457 | 2748.71 | 1.09% |
| 2025-01-21 | 18.22 | 18.08 | 0.00 | 0.00% | 17.57 | 18.26 | 21050 | 3764.25 | 1.49% |
| 2025-01-20 | 18.29 | 18.08 | -0.21 | -1.15% | 18.02 | 18.46 | 29659 | 5409.23 | 2.10% |
| 2025-01-17 | 18.12 | 18.29 | 0.17 | 0.94% | 17.89 | 18.54 | 39711 | 7215.83 | 2.81% |
| 2025-01-16 | 18.32 | 18.12 | -0.20 | -1.09% | 17.88 | 18.75 | 35893 | 6559.31 | 2.54% |
| 2025-01-15 | 18.54 | 18.32 | -0.16 | -0.87% | 18.21 | 19.17 | 47826 | 8913.20 | 3.38% |
| 2025-01-14 | 17.20 | 18.48 | 1.22 | 7.07% | 17.20 | 18.58 | 45535 | 8258.92 | 3.22% |
| 2025-01-13 | 17.57 | 17.26 | -0.40 | -2.27% | 16.70 | 17.66 | 34686 | 5972.68 | 2.45% |
| 2025-01-10 | 19.00 | 17.66 | -0.91 | -4.90% | 17.60 | 19.00 | 70385 | 12757.03 | 4.97% |
| 2025-01-09 | 16.80 | 18.57 | 1.69 | 10.01% | 16.42 | 18.57 | 40434 | 7131.73 | 2.86% |
| 2025-01-08 | 17.12 | 16.88 | -0.32 | -1.86% | 16.31 | 17.29 | 28946 | 4860.54 | 2.05% |
| 2025-01-07 | 16.80 | 17.20 | 0.37 | 2.20% | 16.50 | 17.24 | 23252 | 3934.84 | 1.64% |
| 2025-01-06 | 16.80 | 16.83 | -0.16 | -0.94% | 16.08 | 17.04 | 25450 | 4255.23 | 1.80% |
| 2025-01-03 | 18.02 | 16.99 | -1.11 | -6.13% | 16.74 | 18.23 | 37268 | 6503.09 | 2.63% |
| 2025-01-02 | 17.95 | 18.10 | 0.16 | 0.89% | 17.75 | 18.80 | 40168 | 7363.49 | 2.84% |
| 2024-12-31 | 18.50 | 17.94 | -0.57 | -3.08% | 17.80 | 18.61 | 43222 | 7874.94 | 3.05% |
| 2024-12-30 | 19.02 | 18.51 | -0.50 | -2.63% | 18.45 | 19.28 | 24123 | 4503.94 | 1.70% |
| 2024-12-27 | 19.18 | 19.01 | -0.17 | -0.89% | 18.86 | 19.44 | 22167 | 4244.36 | 1.57% |
| 2024-12-26 | 18.52 | 19.18 | 0.58 | 3.12% | 18.50 | 19.35 | 36037 | 6881.30 | 2.55% |
| 2024-12-25 | 19.04 | 18.60 | -0.50 | -2.62% | 18.00 | 19.20 | 39709 | 7326.50 | 2.81% |
| 2024-12-24 | 20.10 | 19.10 | -0.87 | -4.36% | 18.80 | 20.15 | 49772 | 9546.28 | 3.52% |
| 2024-12-23 | 21.00 | 19.97 | -1.19 | -5.62% | 19.81 | 21.20 | 40422 | 8208.58 | 2.86% |
| 2024-12-20 | 20.99 | 21.16 | 0.12 | 0.57% | 20.88 | 21.55 | 26330 | 5590.36 | 1.86% |
| 2024-12-19 | 20.50 | 21.04 | 0.13 | 0.62% | 20.30 | 21.30 | 35312 | 7404.50 | 2.50% |
| 2024-12-18 | 20.59 | 20.91 | 0.41 | 2.00% | 20.53 | 21.47 | 41465 | 8734.97 | 2.93% |
| 2024-12-17 | 21.92 | 20.50 | -1.51 | -6.86% | 20.46 | 22.00 | 50269 | 10572.65 | 3.55% |
| 2024-12-16 | 22.55 | 22.01 | -0.69 | -3.04% | 21.63 | 22.68 | 61559 | 13566.82 | 4.35% |
| 2024-12-13 | 23.90 | 22.70 | -1.22 | -5.10% | 22.64 | 23.90 | 46673 | 10807.63 | 3.30% |
| 2024-12-12 | 23.80 | 23.92 | 0.12 | 0.50% | 23.24 | 24.15 | 47079 | 11156.84 | 3.33% |
| 2024-12-11 | 24.20 | 23.80 | -0.41 | -1.69% | 23.60 | 24.20 | 42802 | 10202.55 | 3.02% |
| 2024-12-10 | 25.03 | 24.21 | -0.42 | -1.71% | 23.98 | 25.22 | 77981 | 19114.11 | 5.51% |
| 2024-12-09 | 25.50 | 24.63 | -0.87 | -3.41% | 24.16 | 25.58 | 58954 | 14577.13 | 4.17% |
| 2024-12-06 | 24.00 | 25.50 | 1.32 | 5.46% | 23.88 | 25.98 | 79202 | 19761.95 | 5.60% |
| 2024-12-05 | 23.50 | 24.18 | 0.88 | 3.78% | 23.03 | 24.26 | 52476 | 12501.83 | 3.71% |
| 2024-12-04 | 23.91 | 23.30 | -0.76 | -3.16% | 23.16 | 24.13 | 43823 | 10343.98 | 3.10% |
| 2024-12-03 | 24.86 | 24.06 | -0.89 | -3.57% | 23.88 | 24.86 | 57089 | 13831.91 | 4.03% |
| 2024-12-02 | 25.97 | 24.95 | -1.03 | -3.96% | 24.50 | 26.24 | 104063 | 26123.94 | 7.35% |
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。
