| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.52 | 6.59 | 0.05 | 0.76% | 6.44 | 6.62 | 46046 | 3012.09 | 1.04% |
| 2025-04-02 | 6.60 | 6.54 | -0.03 | -0.46% | 6.54 | 6.63 | 48205 | 3167.83 | 1.09% |
| 2025-04-01 | 6.30 | 6.57 | 0.28 | 4.45% | 6.30 | 6.64 | 93619 | 6124.09 | 2.12% |
| 2025-03-31 | 6.36 | 6.29 | -0.16 | -2.48% | 6.14 | 6.45 | 73199 | 4589.61 | 1.66% |
| 2025-03-28 | 6.43 | 6.45 | 0.01 | 0.16% | 6.39 | 6.53 | 42867 | 2771.89 | 0.97% |
| 2025-03-27 | 6.62 | 6.44 | -0.16 | -2.42% | 6.43 | 6.62 | 41228 | 2667.20 | 0.93% |
| 2025-03-26 | 6.55 | 6.60 | 0.01 | 0.15% | 6.55 | 6.62 | 35645 | 2349.01 | 0.81% |
| 2025-03-25 | 6.46 | 6.59 | 0.07 | 1.07% | 6.45 | 6.64 | 55646 | 3660.92 | 1.26% |
| 2025-03-24 | 6.56 | 6.52 | -0.04 | -0.61% | 6.31 | 6.63 | 76688 | 4952.41 | 1.74% |
| 2025-03-21 | 6.70 | 6.56 | -0.14 | -2.09% | 6.54 | 6.76 | 65018 | 4312.88 | 1.47% |
| 2025-03-20 | 6.75 | 6.70 | -0.05 | -0.74% | 6.66 | 6.78 | 64949 | 4358.32 | 1.47% |
| 2025-03-19 | 6.80 | 6.75 | -0.09 | -1.32% | 6.73 | 6.88 | 63591 | 4312.35 | 1.44% |
| 2025-03-18 | 6.80 | 6.84 | 0.06 | 0.88% | 6.75 | 6.89 | 72051 | 4916.74 | 1.63% |
| 2025-03-17 | 6.88 | 6.78 | -0.06 | -0.88% | 6.76 | 6.90 | 70700 | 4825.61 | 1.60% |
| 2025-03-14 | 6.89 | 6.84 | -0.03 | -0.44% | 6.71 | 6.89 | 78543 | 5337.13 | 1.78% |
| 2025-03-13 | 6.81 | 6.87 | 0.05 | 0.73% | 6.67 | 6.88 | 111183 | 7546.84 | 2.52% |
| 2025-03-12 | 6.86 | 6.82 | 0.01 | 0.15% | 6.76 | 6.89 | 110488 | 7550.70 | 2.50% |
| 2025-03-11 | 6.71 | 6.81 | 0.00 | 0.00% | 6.67 | 6.92 | 79108 | 5375.24 | 1.79% |
| 2025-03-10 | 6.83 | 6.81 | -0.08 | -1.16% | 6.72 | 6.93 | 105368 | 7172.86 | 2.39% |
| 2025-03-07 | 7.00 | 6.89 | -0.14 | -1.99% | 6.79 | 7.00 | 152484 | 10450.27 | 3.45% |
| 2025-03-06 | 7.10 | 7.03 | -0.20 | -2.77% | 6.96 | 7.14 | 225355 | 15862.84 | 5.10% |
| 2025-03-05 | 7.09 | 7.23 | 0.11 | 1.54% | 6.81 | 7.30 | 273856 | 19237.56 | 6.20% |
| 2025-03-04 | 7.21 | 7.12 | -0.16 | -2.20% | 6.95 | 7.64 | 366823 | 26558.30 | 8.30% |
| 2025-03-03 | 6.64 | 7.28 | 0.66 | 9.97% | 6.64 | 7.28 | 118262 | 8519.76 | 2.68% |
| 2025-02-28 | 6.98 | 6.62 | -0.50 | -7.02% | 6.57 | 7.11 | 228420 | 15386.93 | 5.17% |
| 2025-02-27 | 7.00 | 7.12 | 0.29 | 4.25% | 6.73 | 7.45 | 458537 | 32104.31 | 10.38% |
| 2025-02-26 | 6.22 | 6.83 | 0.62 | 9.98% | 6.22 | 6.83 | 155609 | 10448.16 | 3.52% |
| 2025-02-25 | 6.37 | 6.21 | -0.23 | -3.57% | 6.18 | 6.53 | 225449 | 14199.62 | 5.10% |
| 2025-02-24 | 6.80 | 6.44 | 0.22 | 3.54% | 6.35 | 6.80 | 462693 | 30387.30 | 10.47% |
| 2025-02-21 | 5.68 | 6.22 | 0.57 | 10.09% | 5.65 | 6.22 | 102730 | 6299.57 | 2.33% |
| 2025-02-20 | 5.66 | 5.65 | -0.04 | -0.70% | 5.60 | 5.73 | 59627 | 3359.99 | 1.35% |
| 2025-02-19 | 5.63 | 5.69 | 0.05 | 0.89% | 5.60 | 5.80 | 56331 | 3220.64 | 1.28% |
| 2025-02-18 | 5.78 | 5.64 | -0.13 | -2.25% | 5.62 | 5.85 | 59806 | 3421.73 | 1.35% |
| 2025-02-17 | 5.63 | 5.77 | 0.17 | 3.04% | 5.61 | 5.81 | 65985 | 3776.23 | 1.49% |
| 2025-02-14 | 5.69 | 5.60 | -0.07 | -1.23% | 5.59 | 5.71 | 46214 | 2606.81 | 1.05% |
| 2025-02-13 | 5.86 | 5.67 | -0.18 | -3.08% | 5.66 | 5.87 | 84471 | 4827.70 | 1.91% |
| 2025-02-12 | 5.85 | 5.85 | 0.03 | 0.52% | 5.79 | 5.89 | 50041 | 2920.36 | 1.13% |
| 2025-02-11 | 5.88 | 5.82 | -0.06 | -1.02% | 5.74 | 5.93 | 52533 | 3041.89 | 1.19% |
| 2025-02-10 | 5.92 | 5.88 | 0.09 | 1.55% | 5.78 | 5.94 | 55846 | 3266.51 | 1.26% |
| 2025-02-07 | 5.64 | 5.79 | 0.12 | 2.12% | 5.64 | 5.82 | 54560 | 3145.90 | 1.24% |
| 2025-02-06 | 5.61 | 5.67 | 0.00 | 0.00% | 5.50 | 5.67 | 47706 | 2676.30 | 1.08% |
| 2025-02-05 | 5.46 | 5.67 | 0.22 | 4.04% | 5.46 | 5.81 | 63291 | 3569.43 | 1.43% |
| 2025-01-27 | 5.65 | 5.45 | -0.10 | -1.80% | 5.43 | 5.65 | 41866 | 2308.87 | 0.95% |
| 2025-01-24 | 5.53 | 5.55 | 0.03 | 0.54% | 5.47 | 5.70 | 56326 | 3133.70 | 1.28% |
| 2025-01-23 | 5.57 | 5.52 | 0.03 | 0.55% | 5.52 | 5.72 | 61661 | 3464.91 | 1.40% |
| 2025-01-22 | 5.58 | 5.49 | -0.10 | -1.79% | 5.46 | 5.63 | 38932 | 2149.85 | 0.88% |
| 2025-01-21 | 5.70 | 5.59 | -0.11 | -1.93% | 5.55 | 5.76 | 34457 | 1940.86 | 0.78% |
| 2025-01-20 | 5.58 | 5.70 | 0.15 | 2.70% | 5.57 | 5.73 | 43174 | 2446.71 | 0.98% |
| 2025-01-17 | 5.57 | 5.55 | -0.05 | -0.89% | 5.52 | 5.65 | 44305 | 2471.39 | 1.00% |
| 2025-01-16 | 5.58 | 5.60 | 0.02 | 0.36% | 5.55 | 5.72 | 43467 | 2447.73 | 0.98% |
| 2025-01-15 | 5.58 | 5.58 | -0.01 | -0.18% | 5.52 | 5.69 | 47491 | 2654.32 | 1.08% |
| 2025-01-14 | 5.31 | 5.59 | 0.31 | 5.87% | 5.31 | 5.59 | 63384 | 3486.60 | 1.43% |
| 2025-01-13 | 5.30 | 5.28 | -0.05 | -0.94% | 5.07 | 5.33 | 46415 | 2417.40 | 1.05% |
| 2025-01-10 | 5.51 | 5.33 | -0.22 | -3.96% | 5.33 | 5.58 | 44647 | 2428.07 | 1.01% |
| 2025-01-09 | 5.53 | 5.55 | -0.02 | -0.36% | 5.53 | 5.65 | 36441 | 2035.85 | 0.82% |
| 2025-01-08 | 5.70 | 5.57 | -0.07 | -1.24% | 5.40 | 5.70 | 48383 | 2689.04 | 1.10% |
| 2025-01-07 | 5.43 | 5.64 | 0.28 | 5.22% | 5.39 | 5.64 | 59598 | 3292.56 | 1.35% |
| 2025-01-06 | 5.35 | 5.36 | -0.04 | -0.74% | 5.16 | 5.48 | 47926 | 2556.85 | 1.08% |
| 2025-01-03 | 5.69 | 5.40 | -0.26 | -4.59% | 5.37 | 5.74 | 78691 | 4326.91 | 1.78% |
| 2025-01-02 | 5.77 | 5.66 | -0.11 | -1.91% | 5.61 | 5.87 | 47647 | 2735.06 | 1.08% |
| 2024-12-31 | 5.90 | 5.77 | -0.14 | -2.37% | 5.73 | 6.02 | 49558 | 2892.25 | 1.12% |
| 2024-12-30 | 6.06 | 5.91 | -0.15 | -2.48% | 5.83 | 6.06 | 53316 | 3148.66 | 1.21% |
| 2024-12-27 | 5.93 | 6.06 | 0.17 | 2.89% | 5.88 | 6.15 | 64272 | 3889.36 | 1.45% |
| 2024-12-26 | 5.77 | 5.89 | 0.14 | 2.43% | 5.74 | 5.97 | 72501 | 4248.84 | 1.64% |
| 2024-12-25 | 5.94 | 5.75 | -0.18 | -3.04% | 5.63 | 5.96 | 84415 | 4839.26 | 1.91% |
| 2024-12-24 | 6.04 | 5.93 | -0.11 | -1.82% | 5.88 | 6.18 | 80104 | 4781.79 | 1.81% |
| 2024-12-23 | 6.40 | 6.04 | -0.37 | -5.77% | 6.00 | 6.45 | 105205 | 6474.34 | 2.38% |
| 2024-12-20 | 6.35 | 6.41 | 0.06 | 0.94% | 6.31 | 6.43 | 54474 | 3475.20 | 1.23% |
| 2024-12-19 | 6.32 | 6.35 | -0.05 | -0.78% | 6.26 | 6.39 | 53550 | 3390.61 | 1.21% |
| 2024-12-18 | 6.40 | 6.40 | 0.03 | 0.47% | 6.27 | 6.59 | 87789 | 5651.30 | 1.99% |
| 2024-12-17 | 6.72 | 6.37 | -0.34 | -5.07% | 6.35 | 6.78 | 124900 | 8146.81 | 2.83% |
| 2024-12-16 | 6.70 | 6.71 | 0.14 | 2.13% | 6.63 | 6.98 | 168358 | 11414.57 | 3.81% |
| 2024-12-13 | 6.67 | 6.57 | -0.11 | -1.65% | 6.57 | 6.84 | 119717 | 8026.30 | 2.71% |
| 2024-12-12 | 6.67 | 6.68 | 0.01 | 0.15% | 6.57 | 6.69 | 75599 | 5019.36 | 1.71% |
| 2024-12-11 | 6.58 | 6.67 | 0.08 | 1.21% | 6.55 | 6.73 | 72112 | 4803.75 | 1.63% |
| 2024-12-10 | 6.80 | 6.59 | -0.07 | -1.05% | 6.58 | 6.81 | 92033 | 6146.19 | 2.08% |
| 2024-12-09 | 6.66 | 6.66 | 0.00 | 0.00% | 6.54 | 6.70 | 67010 | 4424.99 | 1.52% |
| 2024-12-06 | 6.62 | 6.66 | 0.06 | 0.91% | 6.54 | 6.70 | 66630 | 4413.41 | 1.51% |
| 2024-12-05 | 6.48 | 6.60 | 0.12 | 1.85% | 6.45 | 6.60 | 57810 | 3781.62 | 1.31% |
| 2024-12-04 | 6.70 | 6.48 | -0.19 | -2.85% | 6.44 | 6.70 | 68473 | 4489.96 | 1.55% |
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。
