| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.84 | 6.22 | 0.36 | 6.14% | 5.81 | 6.42 | 501762 | 31097.60 | 8.24% |
| 2025-10-09 | 5.86 | 5.86 | 0.02 | 0.34% | 5.81 | 5.91 | 124909 | 7311.93 | 2.05% |
| 2025-09-30 | 5.87 | 5.84 | 0.00 | 0.00% | 5.80 | 5.87 | 88138 | 5135.98 | 1.45% |
| 2025-09-29 | 5.74 | 5.84 | 0.10 | 1.74% | 5.67 | 5.88 | 144518 | 8386.83 | 2.37% |
| 2025-09-26 | 5.68 | 5.74 | 0.04 | 0.70% | 5.66 | 5.81 | 109742 | 6304.25 | 1.80% |
| 2025-09-25 | 5.85 | 5.70 | -0.18 | -3.06% | 5.68 | 5.87 | 179608 | 10322.24 | 2.95% |
| 2025-09-24 | 5.83 | 5.88 | 0.03 | 0.51% | 5.81 | 5.99 | 208992 | 12275.71 | 3.43% |
| 2025-09-23 | 5.74 | 5.85 | 0.10 | 1.74% | 5.66 | 5.85 | 215325 | 12410.10 | 3.54% |
| 2025-09-22 | 5.69 | 5.75 | 0.05 | 0.88% | 5.64 | 5.75 | 108629 | 6201.27 | 1.78% |
| 2025-09-19 | 5.67 | 5.70 | 0.01 | 0.18% | 5.63 | 5.74 | 119108 | 6761.30 | 1.96% |
| 2025-09-18 | 5.85 | 5.69 | -0.16 | -2.74% | 5.63 | 5.86 | 187399 | 10762.60 | 3.08% |
| 2025-09-17 | 5.72 | 5.85 | 0.11 | 1.92% | 5.71 | 5.93 | 225060 | 13115.13 | 3.70% |
| 2025-09-16 | 5.65 | 5.74 | 0.12 | 2.14% | 5.61 | 5.75 | 162995 | 9273.86 | 2.68% |
| 2025-09-15 | 5.70 | 5.62 | -0.03 | -0.53% | 5.59 | 5.71 | 111131 | 6259.40 | 1.82% |
| 2025-09-12 | 5.59 | 5.65 | 0.05 | 0.89% | 5.58 | 5.70 | 141608 | 8002.31 | 2.33% |
| 2025-09-11 | 5.60 | 5.60 | 0.00 | 0.00% | 5.51 | 5.62 | 143176 | 7967.66 | 2.35% |
| 2025-09-10 | 5.59 | 5.60 | 0.04 | 0.72% | 5.53 | 5.63 | 128336 | 7155.02 | 2.11% |
| 2025-09-09 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.68 | 163989 | 9129.58 | 2.69% |
| 2025-09-08 | 5.49 | 5.56 | 0.07 | 1.28% | 5.48 | 5.65 | 205650 | 11432.82 | 3.38% |
| 2025-09-05 | 5.56 | 5.49 | 0.00 | 0.00% | 5.38 | 5.56 | 277332 | 15152.96 | 4.55% |
| 2025-09-04 | 5.19 | 5.49 | 0.30 | 5.78% | 5.16 | 5.53 | 383948 | 20726.69 | 6.30% |
| 2025-09-03 | 5.32 | 5.19 | -0.14 | -2.63% | 5.18 | 5.37 | 123874 | 6510.42 | 2.03% |
| 2025-09-02 | 5.30 | 5.33 | 0.04 | 0.76% | 5.24 | 5.37 | 168427 | 8930.38 | 2.77% |
| 2025-09-01 | 5.22 | 5.29 | 0.09 | 1.73% | 5.19 | 5.35 | 157370 | 8320.96 | 2.58% |
| 2025-08-29 | 5.21 | 5.20 | -0.04 | -0.76% | 5.17 | 5.25 | 83366 | 4336.29 | 1.37% |
| 2025-08-28 | 5.18 | 5.24 | 0.04 | 0.77% | 5.08 | 5.26 | 130175 | 6740.04 | 2.14% |
| 2025-08-27 | 5.29 | 5.20 | -0.11 | -2.07% | 5.19 | 5.32 | 118221 | 6208.64 | 1.94% |
| 2025-08-26 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 93179 | 4934.00 | 1.53% |
| 2025-08-25 | 5.32 | 5.28 | -0.03 | -0.56% | 5.26 | 5.32 | 127419 | 6741.53 | 2.09% |
| 2025-08-22 | 5.37 | 5.31 | -0.04 | -0.75% | 5.26 | 5.37 | 121718 | 6442.10 | 2.00% |
| 2025-08-21 | 5.30 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 114710 | 6136.89 | 1.88% |
| 2025-08-20 | 5.40 | 5.35 | -0.01 | -0.19% | 5.29 | 5.40 | 170340 | 9100.68 | 2.80% |
| 2025-08-19 | 5.25 | 5.36 | 0.10 | 1.90% | 5.22 | 5.39 | 165139 | 8775.19 | 2.71% |
| 2025-08-18 | 5.22 | 5.26 | 0.05 | 0.96% | 5.21 | 5.37 | 119915 | 6337.03 | 1.97% |
| 2025-08-15 | 5.20 | 5.21 | 0.01 | 0.19% | 5.19 | 5.26 | 97722 | 5099.54 | 1.60% |
| 2025-08-14 | 5.29 | 5.20 | -0.10 | -1.89% | 5.18 | 5.36 | 131979 | 6935.44 | 2.17% |
| 2025-08-13 | 5.36 | 5.30 | -0.07 | -1.30% | 5.28 | 5.37 | 131862 | 6999.15 | 2.17% |
| 2025-08-12 | 5.30 | 5.37 | 0.07 | 1.32% | 5.29 | 5.43 | 134787 | 7224.40 | 2.21% |
| 2025-08-11 | 5.35 | 5.30 | -0.06 | -1.12% | 5.28 | 5.38 | 181677 | 9658.33 | 2.98% |
| 2025-08-08 | 5.23 | 5.36 | 0.19 | 3.68% | 5.20 | 5.63 | 293078 | 15768.47 | 4.81% |
| 2025-08-07 | 5.11 | 5.17 | 0.05 | 0.98% | 5.10 | 5.20 | 114435 | 5895.42 | 1.88% |
| 2025-08-06 | 5.15 | 5.12 | -0.02 | -0.39% | 5.11 | 5.18 | 83989 | 4311.29 | 1.38% |
| 2025-08-05 | 5.07 | 5.14 | 0.07 | 1.38% | 5.03 | 5.20 | 130575 | 6689.79 | 2.14% |
| 2025-08-04 | 4.94 | 5.07 | 0.12 | 2.42% | 4.92 | 5.18 | 249056 | 12652.73 | 4.09% |
| 2025-08-01 | 4.91 | 4.95 | 0.02 | 0.41% | 4.90 | 4.99 | 73054 | 3615.78 | 1.20% |
| 2025-07-31 | 4.98 | 4.93 | -0.06 | -1.20% | 4.88 | 4.99 | 117455 | 5784.04 | 1.93% |
| 2025-07-30 | 4.95 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 82917 | 4132.67 | 1.36% |
| 2025-07-29 | 5.02 | 4.97 | -0.05 | -1.00% | 4.92 | 5.02 | 96732 | 4789.92 | 1.59% |
| 2025-07-28 | 5.00 | 5.02 | 0.02 | 0.40% | 4.98 | 5.03 | 73463 | 3677.99 | 1.21% |
| 2025-07-25 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.02 | 56876 | 2846.11 | 0.93% |
| 2025-07-24 | 4.98 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 64414 | 3225.77 | 1.06% |
| 2025-07-23 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.07 | 80550 | 4050.17 | 1.32% |
| 2025-07-22 | 5.02 | 5.06 | 0.02 | 0.40% | 4.97 | 5.06 | 99284 | 4975.45 | 1.63% |
| 2025-07-21 | 4.92 | 5.04 | 0.12 | 2.44% | 4.91 | 5.04 | 138642 | 6928.67 | 2.28% |
| 2025-07-18 | 4.95 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 54827 | 2697.07 | 0.90% |
| 2025-07-17 | 4.94 | 4.93 | -0.01 | -0.20% | 4.91 | 4.96 | 53144 | 2620.77 | 0.87% |
| 2025-07-16 | 4.89 | 4.94 | 0.05 | 1.02% | 4.87 | 4.95 | 62399 | 3069.76 | 1.02% |
| 2025-07-15 | 4.99 | 4.89 | -0.10 | -2.00% | 4.87 | 4.99 | 113887 | 5589.64 | 1.87% |
| 2025-07-14 | 4.98 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 92884 | 4640.43 | 1.53% |
| 2025-07-11 | 4.99 | 5.00 | 0.03 | 0.60% | 4.93 | 5.00 | 92122 | 4578.64 | 1.51% |
| 2025-07-10 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.03 | 116221 | 5795.01 | 1.91% |
| 2025-07-09 | 4.92 | 5.01 | 0.09 | 1.83% | 4.90 | 5.02 | 203416 | 10131.57 | 3.34% |
| 2025-07-08 | 4.88 | 4.92 | 0.04 | 0.82% | 4.87 | 4.96 | 108328 | 5326.46 | 1.78% |
| 2025-07-07 | 4.85 | 4.88 | 0.04 | 0.83% | 4.81 | 4.88 | 99074 | 4808.66 | 1.63% |
| 2025-07-04 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.86 | 74614 | 3610.76 | 1.23% |
| 2025-07-03 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.85 | 63026 | 3043.86 | 1.03% |
| 2025-07-02 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.84 | 69683 | 3359.19 | 1.14% |
| 2025-07-01 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 121044 | 5838.47 | 1.99% |
| 2025-06-30 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.87 | 92500 | 4488.83 | 1.52% |
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。
