| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.99 | 9.16 | 0.12 | 1.33% | 8.83 | 9.43 | 263378 | 23823.10 | 5.96% |
| 2026-03-24 | 8.39 | 9.04 | 0.82 | 9.98% | 8.39 | 9.04 | 290319 | 25887.74 | 6.57% |
| 2026-03-23 | 8.49 | 8.22 | -0.55 | -6.27% | 8.12 | 8.74 | 111408 | 9389.33 | 2.52% |
| 2026-03-20 | 9.00 | 8.77 | -0.23 | -2.56% | 8.76 | 9.10 | 90869 | 8064.99 | 2.06% |
| 2026-03-19 | 9.24 | 9.00 | -0.39 | -4.15% | 8.98 | 9.29 | 97001 | 8842.99 | 2.20% |
| 2026-03-18 | 9.35 | 9.39 | 0.02 | 0.21% | 9.20 | 9.53 | 98588 | 9204.16 | 2.23% |
| 2026-03-17 | 9.66 | 9.37 | -0.24 | -2.50% | 9.35 | 9.85 | 120161 | 11438.73 | 2.72% |
| 2026-03-16 | 9.83 | 9.61 | -0.29 | -2.93% | 9.51 | 9.89 | 144573 | 13936.19 | 3.27% |
| 2026-03-13 | 10.03 | 9.90 | -0.30 | -2.94% | 9.75 | 10.23 | 204168 | 20316.78 | 4.62% |
| 2026-03-12 | 9.94 | 10.20 | 0.26 | 2.62% | 9.77 | 10.26 | 279501 | 28218.72 | 6.33% |
| 2026-03-11 | 10.04 | 9.94 | -0.08 | -0.80% | 9.83 | 10.08 | 134175 | 13317.60 | 3.04% |
| 2026-03-10 | 10.18 | 10.02 | -0.11 | -1.09% | 9.93 | 10.19 | 162958 | 16292.45 | 3.69% |
| 2026-03-09 | 9.87 | 10.13 | 0.14 | 1.40% | 9.79 | 10.17 | 228473 | 22989.21 | 5.17% |
| 2026-03-06 | 9.75 | 9.99 | 0.15 | 1.52% | 9.71 | 10.08 | 198471 | 19735.85 | 4.49% |
| 2026-03-05 | 9.70 | 9.84 | 0.26 | 2.71% | 9.65 | 9.90 | 191446 | 18782.69 | 4.33% |
| 2026-03-04 | 9.30 | 9.58 | 0.21 | 2.24% | 9.20 | 9.68 | 123252 | 11775.43 | 2.79% |
| 2026-03-03 | 9.64 | 9.37 | -0.18 | -1.88% | 9.37 | 9.77 | 147586 | 14156.00 | 3.34% |
| 2026-03-02 | 9.80 | 9.55 | -0.35 | -3.54% | 9.54 | 9.89 | 163086 | 15758.67 | 3.69% |
| 2026-02-27 | 9.75 | 9.90 | 0.12 | 1.23% | 9.70 | 9.90 | 130344 | 12801.41 | 2.95% |
| 2026-02-26 | 9.68 | 9.78 | 0.08 | 0.82% | 9.61 | 9.80 | 106725 | 10386.95 | 2.42% |
| 2026-02-25 | 9.80 | 9.70 | -0.02 | -0.21% | 9.63 | 9.80 | 103997 | 10079.46 | 2.35% |
| 2026-02-24 | 9.42 | 9.72 | 0.35 | 3.74% | 9.42 | 9.73 | 142640 | 13759.00 | 3.23% |
| 2026-02-13 | 9.45 | 9.37 | -0.12 | -1.26% | 9.37 | 9.53 | 71414 | 6744.22 | 1.62% |
| 2026-02-12 | 9.45 | 9.49 | 0.04 | 0.42% | 9.40 | 9.63 | 96515 | 9196.29 | 2.18% |
| 2026-02-11 | 9.49 | 9.45 | -0.07 | -0.74% | 9.43 | 9.57 | 55668 | 5279.34 | 1.26% |
| 2026-02-10 | 9.47 | 9.52 | -0.03 | -0.31% | 9.44 | 9.59 | 70426 | 6712.55 | 1.59% |
| 2026-02-09 | 9.48 | 9.55 | 0.14 | 1.49% | 9.42 | 9.56 | 87501 | 8305.08 | 1.98% |
| 2026-02-06 | 9.35 | 9.41 | -0.02 | -0.21% | 9.30 | 9.53 | 75841 | 7172.02 | 1.72% |
| 2026-02-05 | 9.58 | 9.43 | -0.19 | -1.98% | 9.37 | 9.58 | 102686 | 9675.12 | 2.32% |
| 2026-02-04 | 9.70 | 9.62 | -0.11 | -1.13% | 9.53 | 9.79 | 116678 | 11221.41 | 2.64% |
| 2026-02-03 | 9.62 | 9.73 | 0.11 | 1.14% | 9.34 | 9.73 | 156047 | 14927.32 | 3.53% |
| 2026-02-02 | 9.44 | 9.62 | 0.28 | 3.00% | 9.44 | 9.79 | 205111 | 19807.76 | 4.64% |
| 2026-01-30 | 9.49 | 9.34 | -0.14 | -1.48% | 9.26 | 9.59 | 124314 | 11670.64 | 2.81% |
| 2026-01-29 | 9.59 | 9.48 | -0.20 | -2.07% | 9.19 | 9.75 | 187571 | 17811.61 | 4.25% |
| 2026-01-28 | 10.02 | 9.68 | -0.52 | -5.10% | 9.68 | 10.03 | 299209 | 29241.35 | 6.77% |
| 2026-01-27 | 10.80 | 10.20 | -0.84 | -7.61% | 9.94 | 10.85 | 505191 | 51614.82 | 11.44% |
| 2026-01-26 | 10.85 | 11.04 | -0.31 | -2.73% | 10.60 | 11.09 | 545914 | 59353.09 | 12.36% |
| 2026-01-23 | 10.99 | 11.35 | 0.13 | 1.16% | 10.87 | 11.99 | 909540 | 102499.86 | 20.59% |
| 2026-01-22 | 10.21 | 11.22 | 1.02 | 10.00% | 10.21 | 11.22 | 436438 | 48742.13 | 9.88% |
| 2026-01-21 | 10.47 | 10.20 | -0.48 | -4.49% | 10.07 | 10.52 | 259548 | 26596.49 | 5.88% |
| 2026-01-20 | 10.88 | 10.68 | -0.16 | -1.48% | 10.55 | 11.06 | 304876 | 32881.97 | 6.90% |
| 2026-01-19 | 10.33 | 10.84 | 0.24 | 2.26% | 10.32 | 10.97 | 330436 | 35487.70 | 7.48% |
| 2026-01-16 | 10.93 | 10.60 | 0.14 | 1.34% | 10.50 | 11.18 | 374871 | 40544.02 | 8.49% |
| 2026-01-15 | 10.62 | 10.46 | -0.24 | -2.24% | 10.22 | 10.84 | 328897 | 34416.17 | 7.45% |
| 2026-01-14 | 10.53 | 10.70 | -0.17 | -1.56% | 10.45 | 11.02 | 526532 | 56675.74 | 11.92% |
| 2026-01-13 | 10.50 | 10.87 | 0.27 | 2.55% | 10.13 | 11.66 | 666449 | 72485.20 | 15.09% |
| 2026-01-12 | 10.45 | 10.60 | 0.15 | 1.44% | 10.38 | 10.66 | 339418 | 35792.67 | 7.68% |
| 2026-01-09 | 10.69 | 10.45 | -0.06 | -0.57% | 10.29 | 10.73 | 349827 | 36619.99 | 7.92% |
| 2026-01-08 | 10.11 | 10.51 | 0.24 | 2.34% | 10.10 | 11.05 | 505277 | 53365.84 | 11.44% |
| 2026-01-07 | 10.17 | 10.27 | 0.08 | 0.79% | 9.98 | 10.38 | 305290 | 31278.12 | 6.91% |
| 2026-01-06 | 10.07 | 10.19 | 0.10 | 0.99% | 9.92 | 10.22 | 286878 | 28961.98 | 6.49% |
| 2026-01-05 | 10.14 | 10.09 | -0.05 | -0.49% | 10.03 | 10.26 | 275880 | 27904.33 | 6.25% |
| 2025-12-31 | 10.45 | 10.14 | -0.38 | -3.61% | 9.95 | 10.45 | 536572 | 54204.32 | 12.15% |
| 2025-12-30 | 9.40 | 10.52 | 0.96 | 10.04% | 9.40 | 10.52 | 368236 | 37971.37 | 8.34% |
| 2025-12-29 | 9.50 | 9.56 | 0.11 | 1.16% | 9.40 | 9.75 | 163659 | 15632.49 | 3.70% |
| 2025-12-26 | 9.58 | 9.45 | -0.17 | -1.77% | 9.40 | 9.61 | 141913 | 13469.88 | 3.21% |
| 2025-12-25 | 9.40 | 9.62 | 0.22 | 2.34% | 9.21 | 9.68 | 190162 | 18155.79 | 4.30% |
| 2025-12-24 | 9.14 | 9.40 | 0.15 | 1.62% | 9.05 | 9.55 | 152222 | 14211.54 | 3.45% |
| 2025-12-23 | 9.53 | 9.25 | -0.37 | -3.85% | 9.22 | 9.54 | 182734 | 17050.87 | 4.14% |
| 2025-12-22 | 9.76 | 9.62 | -0.20 | -2.04% | 9.53 | 9.96 | 240413 | 23228.90 | 5.44% |
| 2025-12-19 | 9.68 | 9.82 | 0.35 | 3.70% | 9.66 | 10.28 | 306658 | 30099.76 | 6.94% |
| 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% |
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。
