| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.65 | 5.67 | 0.06 | 1.07% | 5.57 | 5.68 | 104531 | 5887.78 | 1.72% |
| 2026-02-02 | 5.82 | 5.61 | -0.26 | -4.43% | 5.60 | 5.82 | 181898 | 10370.05 | 2.99% |
| 2026-01-30 | 6.03 | 5.87 | -0.21 | -3.45% | 5.85 | 6.07 | 213175 | 12643.43 | 3.50% |
| 2026-01-29 | 6.01 | 6.08 | 0.02 | 0.33% | 5.90 | 6.16 | 315514 | 19023.93 | 5.18% |
| 2026-01-28 | 5.89 | 6.06 | 0.14 | 2.36% | 5.84 | 6.06 | 252785 | 15124.82 | 4.15% |
| 2026-01-27 | 6.01 | 5.92 | -0.08 | -1.33% | 5.87 | 6.10 | 209967 | 12509.05 | 3.45% |
| 2026-01-26 | 6.18 | 6.00 | -0.23 | -3.69% | 5.96 | 6.20 | 338778 | 20473.02 | 5.56% |
| 2026-01-23 | 6.32 | 6.23 | -0.24 | -3.71% | 6.18 | 6.33 | 449152 | 27960.12 | 7.37% |
| 2026-01-22 | 6.21 | 6.47 | 0.11 | 1.73% | 6.15 | 6.70 | 583784 | 37639.20 | 9.59% |
| 2026-01-21 | 6.40 | 6.36 | 0.17 | 2.75% | 6.26 | 6.58 | 503136 | 32096.97 | 8.26% |
| 2026-01-20 | 6.60 | 6.19 | -0.26 | -4.03% | 6.11 | 6.62 | 586920 | 36864.81 | 9.64% |
| 2026-01-19 | 6.20 | 6.45 | 0.33 | 5.39% | 6.12 | 6.65 | 678632 | 43163.59 | 11.14% |
| 2026-01-16 | 5.97 | 6.12 | 0.23 | 3.90% | 5.89 | 6.12 | 526997 | 31883.10 | 8.65% |
| 2026-01-15 | 5.80 | 5.89 | 0.10 | 1.73% | 5.77 | 6.03 | 396285 | 23404.03 | 6.51% |
| 2026-01-14 | 5.74 | 5.79 | 0.04 | 0.70% | 5.70 | 5.92 | 318508 | 18482.96 | 5.23% |
| 2026-01-13 | 5.71 | 5.75 | 0.05 | 0.88% | 5.66 | 5.80 | 249841 | 14359.74 | 4.10% |
| 2026-01-12 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.71 | 163009 | 9235.55 | 2.68% |
| 2026-01-09 | 5.65 | 5.70 | 0.02 | 0.35% | 5.62 | 5.72 | 192467 | 10909.78 | 3.16% |
| 2026-01-08 | 5.55 | 5.68 | 0.14 | 2.53% | 5.53 | 5.74 | 269063 | 15247.94 | 4.42% |
| 2026-01-07 | 5.59 | 5.54 | -0.03 | -0.54% | 5.47 | 5.59 | 184052 | 10165.95 | 3.02% |
| 2026-01-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.53 | 5.63 | 130283 | 7260.74 | 2.14% |
| 2026-01-05 | 5.53 | 5.55 | 0.02 | 0.36% | 5.53 | 5.59 | 113505 | 6308.06 | 1.86% |
| 2025-12-31 | 5.55 | 5.53 | -0.03 | -0.54% | 5.48 | 5.58 | 115114 | 6355.71 | 1.89% |
| 2025-12-30 | 5.63 | 5.56 | -0.06 | -1.07% | 5.49 | 5.65 | 126668 | 7044.13 | 2.08% |
| 2025-12-29 | 5.67 | 5.62 | -0.08 | -1.40% | 5.61 | 5.71 | 105198 | 5939.34 | 1.73% |
| 2025-12-26 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.76 | 125898 | 7172.27 | 2.07% |
| 2025-12-25 | 5.69 | 5.75 | 0.08 | 1.41% | 5.67 | 5.76 | 129048 | 7385.07 | 2.12% |
| 2025-12-24 | 5.62 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 119052 | 6762.55 | 1.95% |
| 2025-12-23 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.75 | 144551 | 8150.77 | 2.37% |
| 2025-12-22 | 5.68 | 5.71 | 0.04 | 0.71% | 5.61 | 5.72 | 120650 | 6851.47 | 1.98% |
| 2025-12-19 | 5.58 | 5.67 | 0.11 | 1.98% | 5.54 | 5.67 | 136571 | 7674.83 | 2.24% |
| 2025-12-18 | 5.55 | 5.56 | -0.01 | -0.18% | 5.52 | 5.63 | 122808 | 6860.70 | 2.02% |
| 2025-12-17 | 5.53 | 5.57 | 0.00 | 0.00% | 5.47 | 5.60 | 156030 | 8644.75 | 2.56% |
| 2025-12-16 | 5.74 | 5.57 | -0.18 | -3.13% | 5.55 | 5.76 | 207826 | 11677.59 | 3.41% |
| 2025-12-15 | 5.86 | 5.75 | -0.19 | -3.20% | 5.74 | 5.90 | 245030 | 14229.72 | 4.02% |
| 2025-12-12 | 6.05 | 5.94 | -0.06 | -1.00% | 5.91 | 6.12 | 294890 | 17755.58 | 4.84% |
| 2025-12-11 | 6.13 | 6.00 | -0.13 | -2.12% | 5.93 | 6.14 | 219829 | 13180.24 | 3.61% |
| 2025-12-10 | 6.08 | 6.13 | 0.07 | 1.16% | 5.98 | 6.13 | 186130 | 11273.81 | 3.06% |
| 2025-12-09 | 6.05 | 6.06 | 0.00 | 0.00% | 5.95 | 6.14 | 251498 | 15197.49 | 4.13% |
| 2025-12-08 | 6.02 | 6.06 | 0.06 | 1.00% | 6.00 | 6.17 | 167816 | 10158.71 | 2.76% |
| 2025-12-05 | 6.08 | 6.00 | -0.09 | -1.48% | 5.93 | 6.11 | 212728 | 12735.07 | 3.49% |
| 2025-12-04 | 6.22 | 6.09 | -0.18 | -2.87% | 6.07 | 6.37 | 236952 | 14573.02 | 3.89% |
| 2025-12-03 | 6.30 | 6.27 | -0.03 | -0.48% | 6.19 | 6.39 | 279865 | 17580.85 | 4.60% |
| 2025-12-02 | 6.36 | 6.30 | -0.09 | -1.41% | 6.20 | 6.40 | 218752 | 13721.72 | 3.59% |
| 2025-12-01 | 6.41 | 6.39 | -0.02 | -0.31% | 6.36 | 6.57 | 223694 | 14413.56 | 3.67% |
| 2025-11-28 | 6.32 | 6.41 | 0.08 | 1.26% | 6.23 | 6.42 | 221335 | 14000.90 | 3.63% |
| 2025-11-27 | 6.20 | 6.33 | 0.10 | 1.61% | 6.17 | 6.44 | 250752 | 15823.74 | 4.12% |
| 2025-11-26 | 6.24 | 6.23 | -0.04 | -0.64% | 6.20 | 6.37 | 251656 | 15816.75 | 4.13% |
| 2025-11-25 | 6.10 | 6.27 | 0.17 | 2.79% | 6.09 | 6.29 | 269657 | 16802.44 | 4.43% |
| 2025-11-24 | 6.28 | 6.10 | -0.16 | -2.56% | 5.98 | 6.29 | 314739 | 19233.37 | 5.17% |
| 2025-11-21 | 6.67 | 6.26 | -0.45 | -6.71% | 6.25 | 6.77 | 396621 | 25533.51 | 6.51% |
| 2025-11-20 | 6.87 | 6.71 | -0.19 | -2.75% | 6.63 | 6.96 | 440185 | 29831.90 | 7.23% |
| 2025-11-19 | 7.55 | 6.90 | -0.60 | -8.00% | 6.77 | 7.58 | 646754 | 45598.82 | 10.62% |
| 2025-11-18 | 7.89 | 7.50 | -0.50 | -6.25% | 7.37 | 7.90 | 744783 | 56308.08 | 12.23% |
| 2025-11-17 | 7.64 | 8.00 | 0.32 | 4.17% | 7.42 | 8.25 | 1308639 | 103082.16 | 21.49% |
| 2025-11-14 | 7.30 | 7.68 | 0.70 | 10.03% | 7.25 | 7.68 | 541152 | 41237.28 | 8.89% |
| 2025-11-13 | 6.91 | 6.98 | 0.01 | 0.14% | 6.75 | 7.03 | 311423 | 21524.01 | 5.11% |
| 2025-11-12 | 6.85 | 6.97 | 0.11 | 1.60% | 6.84 | 7.20 | 442217 | 31112.32 | 7.26% |
| 2025-11-11 | 6.70 | 6.86 | 0.12 | 1.78% | 6.66 | 6.91 | 289606 | 19777.79 | 4.76% |
| 2025-11-10 | 7.01 | 6.74 | -0.32 | -4.53% | 6.72 | 7.03 | 412033 | 28035.89 | 6.77% |
| 2025-11-07 | 7.10 | 7.06 | -0.09 | -1.26% | 7.03 | 7.33 | 380859 | 27152.18 | 6.25% |
| 2025-11-06 | 7.13 | 7.15 | -0.05 | -0.69% | 6.96 | 7.31 | 380141 | 27048.21 | 6.24% |
| 2025-11-05 | 7.10 | 7.20 | 0.02 | 0.28% | 7.03 | 7.42 | 488982 | 35455.50 | 8.03% |
| 2025-11-04 | 7.24 | 7.18 | -0.06 | -0.83% | 7.00 | 7.24 | 418212 | 29575.47 | 6.87% |
| 2025-11-03 | 6.95 | 7.24 | 0.29 | 4.17% | 6.90 | 7.37 | 582082 | 41740.23 | 9.56% |
| 2025-10-31 | 6.72 | 6.95 | 0.21 | 3.12% | 6.64 | 6.98 | 484398 | 33296.02 | 7.95% |
| 2025-10-30 | 6.68 | 6.74 | 0.04 | 0.60% | 6.65 | 6.95 | 450958 | 30625.19 | 7.40% |
| 2025-10-29 | 6.66 | 6.70 | 0.04 | 0.60% | 6.55 | 6.79 | 375479 | 25144.70 | 6.17% |
| 2025-10-28 | 6.58 | 6.66 | 0.01 | 0.15% | 6.53 | 6.76 | 353993 | 23575.98 | 5.81% |
| 2025-10-27 | 6.50 | 6.65 | 0.09 | 1.37% | 6.41 | 6.75 | 439407 | 29022.13 | 7.21% |
| 2025-10-24 | 6.90 | 6.56 | -0.54 | -7.61% | 6.52 | 6.90 | 604550 | 40014.48 | 9.93% |
| 2025-10-23 | 7.00 | 7.10 | 0.09 | 1.28% | 6.81 | 7.31 | 653795 | 46618.14 | 10.74% |
| 2025-10-22 | 7.36 | 7.01 | -0.59 | -7.76% | 6.92 | 7.65 | 754384 | 54402.10 | 12.39% |
| 2025-10-21 | 7.73 | 7.60 | -0.38 | -4.76% | 7.34 | 7.80 | 930037 | 70425.21 | 15.27% |
| 2025-10-20 | 7.22 | 7.98 | 0.73 | 10.07% | 6.98 | 7.98 | 1189132 | 88917.66 | 19.53% |
| 2025-10-17 | 6.62 | 7.25 | 0.46 | 6.77% | 6.56 | 7.47 | 1036456 | 74341.84 | 17.02% |
| 2025-10-16 | 6.71 | 6.79 | 0.03 | 0.44% | 6.43 | 6.98 | 614988 | 40899.18 | 10.10% |
| 2025-10-15 | 6.55 | 6.76 | 0.06 | 0.90% | 6.43 | 6.90 | 662061 | 44203.32 | 10.87% |
| 2025-10-14 | 6.20 | 6.70 | 0.56 | 9.12% | 6.13 | 6.75 | 741372 | 48563.00 | 12.17% |
| 2025-10-13 | 6.03 | 6.14 | -0.08 | -1.29% | 6.00 | 6.23 | 260895 | 15948.35 | 4.28% |
长春燃气(600333)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。
