| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.80 | 9.47 | -0.35 | -3.56% | 9.42 | 9.82 | 222264 | 21214.65 | 5.03% |
| 2025-12-17 | 9.70 | 9.82 | -0.35 | -3.44% | 9.54 | 9.97 | 369760 | 35886.75 | 8.37% |
| 2025-12-16 | 10.69 | 10.17 | -0.59 | -5.48% | 10.04 | 10.69 | 618699 | 63806.89 | 14.01% |
| 2025-12-15 | 10.76 | 10.76 | 0.98 | 10.02% | 10.76 | 10.76 | 88107 | 9480.36 | 1.99% |
| 2025-12-12 | 9.78 | 9.78 | 0.89 | 10.01% | 9.78 | 9.78 | 114062 | 11155.30 | 2.58% |
| 2025-12-11 | 8.94 | 8.89 | -0.05 | -0.56% | 8.87 | 9.23 | 91848 | 8256.67 | 2.08% |
| 2025-12-10 | 8.93 | 8.94 | -0.05 | -0.56% | 8.86 | 9.00 | 41788 | 3727.48 | 0.95% |
| 2025-12-09 | 9.01 | 8.99 | -0.05 | -0.55% | 8.96 | 9.11 | 46512 | 4198.38 | 1.05% |
| 2025-12-08 | 9.08 | 9.04 | 0.00 | 0.00% | 9.00 | 9.11 | 61989 | 5598.57 | 1.40% |
| 2025-12-05 | 8.80 | 9.04 | 0.24 | 2.73% | 8.74 | 9.06 | 78892 | 7065.40 | 1.79% |
| 2025-12-04 | 8.90 | 8.80 | -0.17 | -1.90% | 8.76 | 8.98 | 68370 | 6045.68 | 1.55% |
| 2025-12-03 | 9.10 | 8.97 | -0.12 | -1.32% | 8.94 | 9.10 | 59338 | 5339.81 | 1.34% |
| 2025-12-02 | 9.13 | 9.09 | -0.03 | -0.33% | 8.98 | 9.13 | 59499 | 5377.80 | 1.35% |
| 2025-12-01 | 9.10 | 9.12 | -0.02 | -0.22% | 9.09 | 9.18 | 59364 | 5420.14 | 1.34% |
| 2025-11-28 | 9.09 | 9.14 | 0.16 | 1.78% | 8.92 | 9.14 | 75937 | 6881.30 | 1.72% |
| 2025-11-27 | 8.93 | 8.98 | 0.03 | 0.34% | 8.91 | 9.05 | 56375 | 5071.34 | 1.28% |
| 2025-11-26 | 9.11 | 8.95 | -0.15 | -1.65% | 8.93 | 9.12 | 78224 | 7049.70 | 1.77% |
| 2025-11-25 | 9.24 | 9.10 | -0.10 | -1.09% | 9.10 | 9.27 | 85077 | 7800.00 | 1.93% |
| 2025-11-24 | 9.00 | 9.20 | 0.20 | 2.22% | 8.96 | 9.24 | 85189 | 7756.28 | 1.93% |
| 2025-11-21 | 9.32 | 9.00 | -0.34 | -3.64% | 8.88 | 9.32 | 118842 | 10761.29 | 2.69% |
| 2025-11-20 | 9.47 | 9.34 | -0.14 | -1.48% | 9.27 | 9.57 | 105506 | 9893.63 | 2.39% |
| 2025-11-19 | 9.73 | 9.48 | -0.30 | -3.07% | 9.45 | 9.85 | 110740 | 10594.70 | 2.51% |
| 2025-11-18 | 10.15 | 9.78 | -0.39 | -3.83% | 9.70 | 10.20 | 174495 | 17208.45 | 3.95% |
| 2025-11-17 | 10.08 | 10.17 | 0.22 | 2.21% | 10.01 | 10.49 | 172712 | 17657.86 | 3.91% |
| 2025-11-14 | 10.20 | 9.95 | -0.38 | -3.68% | 9.95 | 10.29 | 205844 | 20790.76 | 4.66% |
| 2025-11-13 | 10.24 | 10.33 | 0.00 | 0.00% | 10.14 | 10.35 | 135874 | 13964.90 | 3.08% |
| 2025-11-12 | 10.45 | 10.33 | -0.17 | -1.62% | 10.11 | 10.49 | 177045 | 18151.44 | 4.01% |
| 2025-11-11 | 10.71 | 10.50 | -0.33 | -3.05% | 10.47 | 10.82 | 208781 | 22088.63 | 4.73% |
| 2025-11-10 | 10.47 | 10.83 | 0.31 | 2.95% | 10.30 | 10.93 | 321786 | 34240.27 | 7.28% |
| 2025-11-07 | 10.46 | 10.52 | -0.09 | -0.85% | 10.38 | 10.67 | 237637 | 25007.24 | 5.38% |
| 2025-11-06 | 10.89 | 10.61 | -0.40 | -3.63% | 10.51 | 10.94 | 425418 | 45374.08 | 9.63% |
| 2025-11-05 | 10.22 | 11.01 | 0.65 | 6.27% | 10.20 | 11.40 | 647827 | 71368.41 | 14.67% |
| 2025-11-04 | 10.44 | 10.36 | -0.04 | -0.38% | 10.24 | 10.44 | 178419 | 18459.86 | 4.04% |
| 2025-11-03 | 10.00 | 10.40 | 0.41 | 4.10% | 10.00 | 10.46 | 277602 | 28528.75 | 6.28% |
| 2025-10-31 | 9.91 | 9.99 | -0.06 | -0.60% | 9.73 | 10.03 | 133520 | 13250.91 | 3.02% |
| 2025-10-30 | 10.03 | 10.05 | -0.06 | -0.59% | 9.84 | 10.20 | 160574 | 16043.11 | 3.63% |
| 2025-10-29 | 10.06 | 10.11 | 0.07 | 0.70% | 10.00 | 10.30 | 222345 | 22552.30 | 5.03% |
| 2025-10-28 | 9.92 | 10.04 | 0.14 | 1.41% | 9.83 | 10.05 | 185534 | 18512.52 | 4.20% |
| 2025-10-27 | 9.89 | 9.90 | -0.02 | -0.20% | 9.76 | 9.93 | 167741 | 16489.42 | 3.80% |
| 2025-10-24 | 10.01 | 9.92 | -0.09 | -0.90% | 9.91 | 10.24 | 192823 | 19347.82 | 4.37% |
| 2025-10-23 | 10.18 | 10.01 | -0.09 | -0.89% | 9.89 | 10.20 | 159788 | 15957.53 | 3.62% |
| 2025-10-22 | 10.19 | 10.10 | -0.20 | -1.94% | 9.85 | 10.23 | 273118 | 27538.80 | 6.18% |
| 2025-10-21 | 10.04 | 10.30 | 0.41 | 4.15% | 9.77 | 10.68 | 537245 | 54176.73 | 12.16% |
| 2025-10-20 | 9.01 | 9.89 | 0.90 | 10.01% | 9.01 | 9.89 | 204471 | 20093.89 | 4.63% |
| 2025-10-17 | 9.35 | 8.99 | -0.40 | -4.26% | 8.97 | 9.40 | 121261 | 11068.92 | 2.75% |
| 2025-10-16 | 9.56 | 9.39 | -0.15 | -1.57% | 9.35 | 9.72 | 87701 | 8325.42 | 1.99% |
| 2025-10-15 | 9.42 | 9.54 | 0.04 | 0.42% | 9.33 | 9.65 | 93646 | 8838.33 | 2.12% |
| 2025-10-14 | 9.78 | 9.50 | -0.18 | -1.86% | 9.45 | 9.85 | 144810 | 13973.80 | 3.28% |
| 2025-10-13 | 9.40 | 9.68 | -0.04 | -0.41% | 9.12 | 9.77 | 132573 | 12641.80 | 3.00% |
| 2025-10-10 | 9.50 | 9.72 | 0.22 | 2.32% | 9.33 | 9.75 | 211898 | 20438.01 | 4.80% |
| 2025-10-09 | 9.35 | 9.50 | 0.22 | 2.37% | 9.33 | 9.80 | 182008 | 17331.10 | 4.12% |
| 2025-09-30 | 9.22 | 9.28 | 0.11 | 1.20% | 9.17 | 9.29 | 68311 | 6315.53 | 1.55% |
| 2025-09-29 | 9.13 | 9.17 | 0.02 | 0.22% | 9.01 | 9.27 | 83621 | 7656.48 | 1.89% |
| 2025-09-26 | 9.18 | 9.15 | -0.04 | -0.44% | 9.11 | 9.34 | 79497 | 7335.68 | 1.80% |
| 2025-09-25 | 9.30 | 9.19 | -0.16 | -1.71% | 9.15 | 9.38 | 84469 | 7806.75 | 1.91% |
| 2025-09-24 | 9.20 | 9.35 | 0.07 | 0.75% | 9.15 | 9.35 | 78407 | 7273.42 | 1.77% |
| 2025-09-23 | 9.41 | 9.28 | -0.14 | -1.49% | 9.04 | 9.42 | 124198 | 11405.40 | 2.81% |
| 2025-09-22 | 9.35 | 9.42 | 0.08 | 0.86% | 9.31 | 9.43 | 74307 | 6966.96 | 1.68% |
| 2025-09-19 | 9.56 | 9.34 | -0.16 | -1.68% | 9.28 | 9.56 | 115319 | 10836.49 | 2.61% |
| 2025-09-18 | 9.86 | 9.50 | -0.31 | -3.16% | 9.40 | 9.86 | 138260 | 13311.26 | 3.13% |
| 2025-09-17 | 9.93 | 9.81 | -0.12 | -1.21% | 9.80 | 9.94 | 82710 | 8146.15 | 1.87% |
| 2025-09-16 | 9.84 | 9.93 | 0.09 | 0.91% | 9.71 | 9.93 | 105960 | 10425.76 | 2.40% |
| 2025-09-15 | 9.75 | 9.84 | 0.07 | 0.72% | 9.73 | 9.98 | 109811 | 10826.02 | 2.49% |
| 2025-09-12 | 9.77 | 9.77 | -0.01 | -0.10% | 9.72 | 9.85 | 86504 | 8474.21 | 1.96% |
| 2025-09-11 | 9.66 | 9.78 | 0.11 | 1.14% | 9.50 | 9.79 | 109083 | 10556.01 | 2.47% |
| 2025-09-10 | 9.79 | 9.67 | -0.14 | -1.43% | 9.65 | 9.85 | 93210 | 9046.92 | 2.11% |
| 2025-09-09 | 9.98 | 9.81 | -0.17 | -1.70% | 9.80 | 10.05 | 103836 | 10261.06 | 2.35% |
| 2025-09-08 | 10.09 | 9.98 | 0.03 | 0.30% | 9.88 | 10.10 | 86619 | 8630.23 | 1.96% |
| 2025-09-05 | 9.83 | 9.95 | 0.14 | 1.43% | 9.56 | 9.97 | 107639 | 10581.57 | 2.44% |
| 2025-09-04 | 9.69 | 9.81 | 0.11 | 1.13% | 9.66 | 10.08 | 158748 | 15662.07 | 3.59% |
| 2025-09-03 | 10.10 | 9.70 | -0.35 | -3.48% | 9.66 | 10.15 | 163807 | 16171.35 | 3.71% |
| 2025-09-02 | 10.32 | 10.05 | -0.24 | -2.33% | 9.92 | 10.32 | 162897 | 16402.57 | 3.69% |
| 2025-09-01 | 10.25 | 10.29 | -0.13 | -1.25% | 10.16 | 10.35 | 134971 | 13830.77 | 3.06% |
| 2025-08-29 | 10.35 | 10.42 | -0.02 | -0.19% | 10.19 | 10.55 | 146790 | 15185.26 | 3.32% |
| 2025-08-28 | 10.78 | 10.44 | -0.56 | -5.09% | 10.05 | 10.80 | 336104 | 35038.51 | 7.61% |
| 2025-08-27 | 11.22 | 11.00 | -0.22 | -1.96% | 10.41 | 11.32 | 275814 | 30659.91 | 6.24% |
| 2025-08-26 | 11.16 | 11.22 | 0.07 | 0.63% | 11.15 | 11.35 | 214121 | 24027.82 | 4.85% |
| 2025-08-25 | 11.18 | 11.15 | -0.04 | -0.36% | 11.07 | 11.22 | 230423 | 25666.72 | 5.22% |
| 2025-08-22 | 11.20 | 11.19 | -0.11 | -0.97% | 11.04 | 11.35 | 247230 | 27561.05 | 5.60% |
| 2025-08-21 | 11.41 | 11.30 | -0.30 | -2.59% | 11.15 | 11.53 | 328566 | 37121.13 | 7.44% |
长城电工(600192)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。
