| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 11.55 | 11.60 | 0.20 | 1.75% | 11.42 | 11.98 | 479750 | 56028.45 | 10.86% |
| 2025-08-19 | 11.48 | 11.40 | -0.33 | -2.81% | 11.20 | 11.67 | 462079 | 52659.50 | 10.46% |
| 2025-08-18 | 11.14 | 11.73 | 0.43 | 3.81% | 10.92 | 12.12 | 693106 | 79048.28 | 15.69% |
| 2025-08-15 | 11.46 | 11.30 | -0.41 | -3.50% | 11.00 | 11.46 | 631093 | 70785.10 | 14.29% |
| 2025-08-14 | 12.43 | 11.71 | -0.18 | -1.51% | 11.48 | 12.90 | 1226652 | 148065.98 | 27.77% |
| 2025-08-13 | 10.67 | 11.89 | 1.08 | 9.99% | 10.61 | 11.89 | 391726 | 45487.79 | 8.87% |
| 2025-08-12 | 11.04 | 10.81 | -0.25 | -2.26% | 10.61 | 11.26 | 408988 | 44306.31 | 9.26% |
| 2025-08-11 | 10.88 | 11.06 | 0.35 | 3.27% | 10.60 | 11.27 | 441513 | 48296.91 | 9.99% |
| 2025-08-08 | 10.84 | 10.71 | 0.00 | 0.00% | 10.62 | 11.14 | 380956 | 41121.34 | 8.62% |
| 2025-08-07 | 11.30 | 10.71 | -0.78 | -6.79% | 10.71 | 11.35 | 639999 | 69449.47 | 14.49% |
| 2025-08-06 | 11.09 | 11.49 | 0.35 | 3.14% | 10.90 | 11.76 | 802031 | 91747.99 | 18.16% |
| 2025-08-05 | 11.28 | 11.14 | 0.28 | 2.58% | 11.03 | 11.75 | 1004268 | 113040.02 | 22.73% |
| 2025-08-04 | 9.93 | 10.86 | 0.99 | 10.03% | 9.93 | 10.86 | 437332 | 46461.62 | 9.90% |
| 2025-08-01 | 9.79 | 9.87 | -0.02 | -0.20% | 9.50 | 10.20 | 311645 | 30625.60 | 7.05% |
| 2025-07-31 | 9.95 | 9.89 | 0.07 | 0.71% | 9.76 | 10.07 | 323132 | 31978.68 | 7.31% |
| 2025-07-30 | 10.15 | 9.82 | -0.26 | -2.58% | 9.75 | 10.25 | 355027 | 35358.96 | 8.04% |
| 2025-07-29 | 10.78 | 10.08 | -0.21 | -2.04% | 10.04 | 10.78 | 657611 | 67750.95 | 14.89% |
| 2025-07-28 | 9.57 | 10.29 | 0.94 | 10.05% | 9.44 | 10.29 | 404695 | 40863.74 | 9.16% |
| 2025-07-25 | 9.49 | 9.35 | -0.15 | -1.58% | 9.31 | 9.49 | 176892 | 16549.84 | 4.00% |
| 2025-07-24 | 9.41 | 9.50 | -0.06 | -0.63% | 9.30 | 9.61 | 216457 | 20448.97 | 4.90% |
| 2025-07-23 | 9.93 | 9.56 | -0.51 | -5.06% | 9.56 | 9.94 | 355133 | 34429.57 | 8.04% |
| 2025-07-22 | 9.93 | 10.07 | 0.14 | 1.41% | 9.56 | 10.23 | 618617 | 61387.24 | 14.00% |
| 2025-07-21 | 9.36 | 9.93 | 0.57 | 6.09% | 9.36 | 9.99 | 619248 | 60444.41 | 14.02% |
| 2025-07-18 | 9.50 | 9.36 | -0.13 | -1.37% | 9.29 | 9.55 | 258766 | 24234.29 | 5.86% |
| 2025-07-17 | 9.39 | 9.49 | 0.10 | 1.06% | 9.29 | 9.49 | 291893 | 27516.85 | 6.61% |
| 2025-07-16 | 9.44 | 9.39 | -0.10 | -1.05% | 9.33 | 9.50 | 251705 | 23664.46 | 5.70% |
| 2025-07-15 | 9.81 | 9.49 | -0.36 | -3.65% | 9.35 | 9.81 | 454676 | 43141.14 | 10.29% |
| 2025-07-14 | 9.90 | 9.85 | -0.27 | -2.67% | 9.77 | 10.17 | 506822 | 50245.62 | 11.47% |
| 2025-07-11 | 10.00 | 10.12 | -0.14 | -1.36% | 9.67 | 10.46 | 740483 | 74419.48 | 16.76% |
| 2025-07-10 | 10.92 | 10.26 | -1.14 | -10.00% | 10.26 | 10.92 | 882581 | 92579.34 | 19.98% |
| 2025-07-09 | 11.17 | 11.40 | -0.26 | -2.23% | 11.17 | 12.08 | 1142998 | 131617.36 | 25.87% |
| 2025-07-08 | 11.83 | 11.66 | 0.16 | 1.39% | 11.36 | 12.47 | 1553288 | 184601.66 | 35.16% |
| 2025-07-07 | 10.03 | 11.50 | 1.05 | 10.05% | 9.87 | 11.50 | 1213753 | 133456.30 | 27.48% |
| 2025-07-04 | 9.63 | 10.45 | 0.46 | 4.60% | 9.63 | 10.87 | 1360913 | 139635.45 | 30.81% |
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。
