| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 4.78 | 4.74 | -0.02 | -0.42% | 4.71 | 4.81 | 93332 | 4440.23 | 1.53% |
| 2025-05-20 | 4.72 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 104631 | 4956.56 | 1.72% |
| 2025-05-19 | 4.71 | 4.71 | 0.02 | 0.43% | 4.63 | 4.78 | 145929 | 6847.60 | 2.40% |
| 2025-05-16 | 4.63 | 4.69 | 0.09 | 1.96% | 4.62 | 4.82 | 176413 | 8284.89 | 2.90% |
| 2025-05-15 | 4.56 | 4.60 | 0.03 | 0.66% | 4.56 | 4.65 | 110302 | 5080.31 | 1.81% |
| 2025-05-14 | 4.58 | 4.57 | -0.01 | -0.22% | 4.51 | 4.58 | 74944 | 3406.76 | 1.23% |
| 2025-05-13 | 4.60 | 4.58 | 0.01 | 0.22% | 4.54 | 4.61 | 91914 | 4198.28 | 1.51% |
| 2025-05-12 | 4.58 | 4.57 | -0.03 | -0.65% | 4.53 | 4.61 | 97324 | 4439.02 | 1.60% |
| 2025-05-09 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.79 | 196316 | 9182.11 | 3.22% |
| 2025-05-08 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.66 | 84096 | 3889.21 | 1.38% |
| 2025-05-07 | 4.58 | 4.63 | 0.08 | 1.76% | 4.57 | 4.64 | 101952 | 4695.45 | 1.67% |
| 2025-05-06 | 4.50 | 4.55 | 0.08 | 1.79% | 4.49 | 4.55 | 71025 | 3218.73 | 1.17% |
| 2025-04-30 | 4.49 | 4.47 | -0.01 | -0.22% | 4.46 | 4.54 | 64617 | 2908.18 | 1.06% |
| 2025-04-29 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.50 | 62096 | 2773.13 | 1.02% |
| 2025-04-28 | 4.49 | 4.44 | -0.04 | -0.89% | 4.40 | 4.50 | 69680 | 3096.00 | 1.14% |
| 2025-04-25 | 4.43 | 4.48 | 0.05 | 1.13% | 4.43 | 4.52 | 83962 | 3759.21 | 1.38% |
| 2025-04-24 | 4.38 | 4.43 | 0.04 | 0.91% | 4.38 | 4.47 | 85033 | 3763.58 | 1.40% |
| 2025-04-23 | 4.41 | 4.39 | 0.00 | 0.00% | 4.37 | 4.41 | 52242 | 2295.18 | 0.86% |
| 2025-04-22 | 4.38 | 4.39 | -0.01 | -0.23% | 4.37 | 4.45 | 50895 | 2238.68 | 0.84% |
| 2025-04-21 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.42 | 50496 | 2218.54 | 0.83% |
| 2025-04-18 | 4.40 | 4.39 | -0.01 | -0.23% | 4.35 | 4.42 | 45029 | 1974.58 | 0.74% |
| 2025-04-17 | 4.38 | 4.40 | 0.02 | 0.46% | 4.35 | 4.45 | 55548 | 2447.53 | 0.91% |
| 2025-04-16 | 4.44 | 4.38 | -0.05 | -1.13% | 4.31 | 4.46 | 65038 | 2848.98 | 1.07% |
| 2025-04-15 | 4.44 | 4.43 | -0.01 | -0.23% | 4.41 | 4.47 | 53824 | 2388.02 | 0.88% |
| 2025-04-14 | 4.36 | 4.44 | 0.10 | 2.30% | 4.36 | 4.47 | 78350 | 3469.56 | 1.29% |
| 2025-04-11 | 4.33 | 4.34 | -0.04 | -0.91% | 4.31 | 4.41 | 77409 | 3373.27 | 1.27% |
| 2025-04-10 | 4.30 | 4.38 | 0.10 | 2.34% | 4.25 | 4.45 | 126296 | 5512.50 | 2.07% |
| 2025-04-09 | 4.15 | 4.28 | 0.11 | 2.64% | 3.93 | 4.31 | 164608 | 6829.00 | 2.70% |
| 2025-04-08 | 4.14 | 4.17 | 0.01 | 0.24% | 4.07 | 4.20 | 132310 | 5491.46 | 2.17% |
| 2025-04-07 | 4.52 | 4.16 | -0.46 | -9.96% | 4.16 | 4.53 | 163462 | 6958.84 | 2.68% |
| 2025-04-03 | 4.52 | 4.62 | 0.07 | 1.54% | 4.51 | 4.62 | 80447 | 3691.34 | 1.32% |
| 2025-04-02 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.63 | 74891 | 3427.15 | 1.23% |
| 2025-04-01 | 4.54 | 4.63 | 0.10 | 2.21% | 4.53 | 4.67 | 103640 | 4802.73 | 1.70% |
| 2025-03-31 | 4.58 | 4.53 | -0.07 | -1.52% | 4.50 | 4.61 | 80584 | 3661.13 | 1.32% |
| 2025-03-28 | 4.65 | 4.60 | -0.07 | -1.50% | 4.57 | 4.66 | 79250 | 3650.62 | 1.30% |
| 2025-03-27 | 4.72 | 4.67 | -0.07 | -1.48% | 4.64 | 4.74 | 82561 | 3852.74 | 1.36% |
| 2025-03-26 | 4.65 | 4.74 | 0.08 | 1.72% | 4.62 | 4.74 | 82079 | 3862.83 | 1.35% |
| 2025-03-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.56 | 4.67 | 90240 | 4175.34 | 1.48% |
| 2025-03-24 | 4.74 | 4.62 | -0.11 | -2.33% | 4.55 | 4.75 | 115982 | 5376.09 | 1.90% |
| 2025-03-21 | 4.74 | 4.73 | -0.01 | -0.21% | 4.69 | 4.80 | 111282 | 5278.65 | 1.83% |
| 2025-03-20 | 4.74 | 4.74 | 0.01 | 0.21% | 4.72 | 4.75 | 72277 | 3420.15 | 1.19% |
| 2025-03-19 | 4.76 | 4.73 | -0.03 | -0.63% | 4.71 | 4.77 | 85362 | 4047.79 | 1.40% |
| 2025-03-18 | 4.74 | 4.76 | 0.02 | 0.42% | 4.68 | 4.77 | 93010 | 4393.92 | 1.53% |
| 2025-03-17 | 4.70 | 4.74 | 0.06 | 1.28% | 4.68 | 4.78 | 138775 | 6575.97 | 2.28% |
| 2025-03-14 | 4.57 | 4.68 | 0.11 | 2.41% | 4.56 | 4.68 | 141946 | 6574.87 | 2.33% |
| 2025-03-13 | 4.54 | 4.57 | 0.02 | 0.44% | 4.48 | 4.58 | 121252 | 5505.61 | 1.99% |
| 2025-03-12 | 4.53 | 4.55 | 0.02 | 0.44% | 4.51 | 4.57 | 88428 | 4017.66 | 1.45% |
| 2025-03-11 | 4.48 | 4.53 | 0.03 | 0.67% | 4.45 | 4.53 | 91953 | 4124.33 | 1.51% |
| 2025-03-10 | 4.45 | 4.50 | 0.04 | 0.90% | 4.45 | 4.58 | 101581 | 4589.86 | 1.67% |
| 2025-03-07 | 4.51 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 98921 | 4431.92 | 1.62% |
| 2025-03-06 | 4.51 | 4.51 | -0.01 | -0.22% | 4.46 | 4.54 | 94398 | 4242.59 | 1.55% |
| 2025-03-05 | 4.62 | 4.52 | -0.07 | -1.53% | 4.44 | 4.65 | 140165 | 6319.62 | 2.30% |
| 2025-03-04 | 4.62 | 4.59 | -0.05 | -1.08% | 4.56 | 4.63 | 96188 | 4407.20 | 1.58% |
| 2025-03-03 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.76 | 130226 | 6096.48 | 2.14% |
| 2025-02-28 | 4.63 | 4.64 | 0.00 | 0.00% | 4.62 | 4.75 | 170503 | 7987.83 | 2.80% |
| 2025-02-27 | 4.64 | 4.64 | 0.00 | 0.00% | 4.58 | 4.69 | 87603 | 4054.88 | 1.44% |
| 2025-02-26 | 4.59 | 4.64 | 0.08 | 1.75% | 4.59 | 4.69 | 95148 | 4408.48 | 1.56% |
| 2025-02-25 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.65 | 91029 | 4180.84 | 1.49% |
| 2025-02-24 | 4.55 | 4.60 | 0.04 | 0.88% | 4.54 | 4.64 | 114053 | 5256.09 | 1.87% |
| 2025-02-21 | 4.66 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 118651 | 5422.22 | 1.95% |
| 2025-02-20 | 4.64 | 4.66 | 0.02 | 0.43% | 4.61 | 4.68 | 76736 | 3567.90 | 1.26% |
| 2025-02-19 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.66 | 86848 | 4018.61 | 1.43% |
| 2025-02-18 | 4.79 | 4.63 | -0.16 | -3.34% | 4.62 | 4.80 | 129779 | 6097.85 | 2.13% |
| 2025-02-17 | 4.71 | 4.79 | 0.10 | 2.13% | 4.64 | 4.79 | 148537 | 7021.52 | 2.44% |
| 2025-02-14 | 4.79 | 4.69 | -0.10 | -2.09% | 4.68 | 4.79 | 117027 | 5518.09 | 1.92% |
| 2025-02-13 | 4.79 | 4.79 | 0.01 | 0.21% | 4.78 | 4.83 | 134914 | 6480.06 | 2.22% |
| 2025-02-12 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.79 | 107425 | 5107.08 | 1.76% |
| 2025-02-11 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.84 | 103846 | 4941.28 | 1.71% |
| 2025-02-10 | 4.76 | 4.82 | 0.09 | 1.90% | 4.74 | 4.82 | 137707 | 6579.58 | 2.26% |
| 2025-02-07 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.76 | 169206 | 7969.14 | 2.78% |
| 2025-02-06 | 4.58 | 4.65 | 0.05 | 1.09% | 4.54 | 4.65 | 131309 | 6048.14 | 2.16% |
| 2025-02-05 | 4.64 | 4.60 | 0.02 | 0.44% | 4.52 | 4.64 | 90334 | 4132.84 | 1.48% |
| 2025-01-27 | 4.71 | 4.58 | -0.11 | -2.35% | 4.58 | 4.75 | 145295 | 6793.19 | 2.39% |
| 2025-01-24 | 4.70 | 4.69 | 0.01 | 0.21% | 4.61 | 4.73 | 109359 | 5083.04 | 1.80% |
| 2025-01-23 | 4.70 | 4.68 | 0.02 | 0.43% | 4.66 | 4.78 | 131589 | 6209.44 | 2.16% |
| 2025-01-22 | 4.69 | 4.66 | -0.06 | -1.27% | 4.64 | 4.71 | 94075 | 4390.71 | 1.54% |
| 2025-01-21 | 4.82 | 4.72 | -0.05 | -1.05% | 4.66 | 4.88 | 152654 | 7197.69 | 2.51% |
| 2025-01-20 | 4.69 | 4.77 | 0.09 | 1.92% | 4.63 | 4.81 | 191440 | 9079.67 | 3.14% |
| 2025-01-17 | 4.70 | 4.68 | -0.05 | -1.06% | 4.64 | 4.76 | 126819 | 5947.00 | 2.08% |
| 2025-01-16 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.81 | 174547 | 8292.50 | 2.87% |
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。
