| 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 | 27.22 | 27.20 | 0.17 | 0.63% | 26.97 | 27.50 | 59167 | 16096.26 | 2.80% |
| 2025-10-24 | 27.27 | 27.03 | 0.49 | 1.85% | 26.75 | 27.78 | 89482 | 24516.50 | 4.23% |
| 2025-10-23 | 26.76 | 26.54 | -0.25 | -0.93% | 26.03 | 26.80 | 31031 | 8163.60 | 1.47% |
| 2025-10-22 | 26.89 | 26.79 | -0.48 | -1.76% | 26.69 | 27.10 | 38656 | 10389.73 | 1.83% |
| 2025-10-21 | 26.52 | 27.27 | 0.58 | 2.17% | 26.52 | 27.50 | 68780 | 18622.53 | 3.25% |
| 2025-10-20 | 26.18 | 26.69 | 1.03 | 4.01% | 25.90 | 27.58 | 75533 | 20259.42 | 3.57% |
| 2025-10-17 | 25.96 | 25.66 | -0.26 | -1.00% | 25.66 | 26.90 | 52245 | 13676.06 | 2.47% |
| 2025-10-16 | 26.01 | 25.92 | -0.31 | -1.18% | 25.85 | 26.27 | 27127 | 7051.13 | 1.28% |
| 2025-10-15 | 25.81 | 26.23 | 0.51 | 1.98% | 25.50 | 26.25 | 38591 | 10043.68 | 1.82% |
| 2025-10-14 | 26.50 | 25.72 | -0.68 | -2.58% | 25.59 | 27.02 | 52733 | 13843.49 | 2.49% |
| 2025-10-13 | 25.38 | 26.40 | -0.17 | -0.64% | 25.36 | 26.57 | 40505 | 10528.08 | 1.91% |
| 2025-10-10 | 27.45 | 26.57 | -0.96 | -3.49% | 26.51 | 27.50 | 65997 | 17663.43 | 3.12% |
| 2025-10-09 | 27.80 | 27.53 | 0.01 | 0.04% | 27.46 | 28.50 | 73183 | 20401.94 | 3.46% |
| 2025-09-30 | 27.73 | 27.52 | -0.21 | -0.76% | 27.42 | 28.28 | 49042 | 13634.91 | 2.32% |
| 2025-09-29 | 27.08 | 27.73 | 0.16 | 0.58% | 27.08 | 27.85 | 50888 | 13950.34 | 2.41% |
| 2025-09-26 | 28.33 | 27.57 | -1.01 | -3.53% | 27.56 | 28.60 | 59082 | 16535.14 | 2.79% |
| 2025-09-25 | 28.81 | 28.58 | -0.33 | -1.14% | 28.44 | 29.38 | 76770 | 22100.00 | 3.63% |
| 2025-09-24 | 28.60 | 28.91 | 0.01 | 0.03% | 28.27 | 29.11 | 77622 | 22270.58 | 3.67% |
| 2025-09-23 | 29.28 | 28.90 | -0.47 | -1.60% | 27.80 | 29.78 | 141251 | 40575.99 | 6.68% |
| 2025-09-22 | 30.90 | 29.37 | -0.91 | -3.01% | 29.00 | 30.90 | 165091 | 48704.76 | 7.80% |
| 2025-09-19 | 28.89 | 30.28 | 1.25 | 4.31% | 28.70 | 31.52 | 271815 | 82685.69 | 12.85% |
| 2025-09-18 | 28.50 | 29.03 | 0.21 | 0.73% | 27.98 | 29.29 | 119782 | 34540.54 | 5.66% |
| 2025-09-17 | 28.33 | 28.82 | 0.37 | 1.30% | 27.90 | 29.26 | 89788 | 25750.13 | 4.24% |
| 2025-09-16 | 27.81 | 28.45 | 0.57 | 2.04% | 27.41 | 28.60 | 80587 | 22619.10 | 3.81% |
| 2025-09-15 | 28.34 | 27.88 | -0.52 | -1.83% | 27.85 | 28.35 | 50491 | 14117.78 | 2.39% |
| 2025-09-12 | 27.86 | 28.40 | 0.28 | 1.00% | 27.80 | 28.53 | 89383 | 25222.90 | 4.22% |
| 2025-09-11 | 27.08 | 28.12 | 0.86 | 3.15% | 27.08 | 28.31 | 96265 | 26850.48 | 4.55% |
| 2025-09-10 | 27.06 | 27.26 | 0.17 | 0.63% | 27.06 | 27.85 | 73620 | 20238.92 | 3.48% |
| 2025-09-09 | 27.81 | 27.09 | -1.05 | -3.73% | 27.05 | 27.90 | 73910 | 20258.57 | 3.49% |
| 2025-09-08 | 27.29 | 28.14 | 0.73 | 2.66% | 26.78 | 28.39 | 146829 | 40473.86 | 6.94% |
| 2025-09-05 | 26.89 | 27.41 | 0.99 | 3.75% | 26.58 | 27.49 | 90810 | 24644.06 | 4.29% |
| 2025-09-04 | 28.29 | 26.42 | -1.41 | -5.07% | 26.07 | 28.41 | 118665 | 32251.71 | 5.61% |
| 2025-09-03 | 28.50 | 27.83 | -0.94 | -3.27% | 27.61 | 29.18 | 99685 | 28242.09 | 4.71% |
| 2025-09-02 | 30.42 | 28.77 | -1.78 | -5.83% | 28.33 | 30.42 | 159455 | 46533.50 | 7.54% |
| 2025-09-01 | 31.51 | 30.55 | -1.87 | -5.77% | 30.15 | 31.68 | 235926 | 72039.82 | 11.15% |
| 2025-08-29 | 30.74 | 32.42 | 1.42 | 4.58% | 30.15 | 32.68 | 385171 | 121032.27 | 18.21% |
| 2025-08-28 | 30.20 | 31.00 | 1.65 | 5.62% | 29.75 | 31.40 | 317894 | 96919.71 | 15.03% |
| 2025-08-27 | 30.88 | 29.35 | -1.56 | -5.05% | 29.31 | 31.19 | 264420 | 79849.27 | 12.50% |
| 2025-08-26 | 31.60 | 30.91 | 1.25 | 4.21% | 30.69 | 32.63 | 390260 | 122984.54 | 18.45% |
| 2025-08-25 | 27.50 | 29.66 | 2.70 | 10.01% | 27.50 | 29.66 | 233114 | 67025.59 | 11.02% |
| 2025-08-22 | 26.63 | 26.96 | 0.15 | 0.56% | 26.60 | 27.09 | 52224 | 14044.75 | 2.47% |
| 2025-08-21 | 27.26 | 26.81 | -0.48 | -1.76% | 26.56 | 27.49 | 68018 | 18308.08 | 3.22% |
| 2025-08-20 | 26.95 | 27.29 | 0.23 | 0.85% | 26.69 | 27.32 | 71868 | 19461.23 | 3.40% |
| 2025-08-19 | 26.93 | 27.06 | 0.17 | 0.63% | 26.64 | 27.69 | 102110 | 27705.31 | 4.83% |
| 2025-08-18 | 26.79 | 26.89 | 0.04 | 0.15% | 26.68 | 27.15 | 80613 | 21701.45 | 3.81% |
| 2025-08-15 | 26.20 | 26.85 | 0.87 | 3.35% | 26.09 | 27.20 | 96545 | 25720.89 | 4.56% |
| 2025-08-14 | 27.27 | 25.98 | -1.47 | -5.36% | 25.97 | 27.34 | 131589 | 34833.99 | 6.22% |
| 2025-08-13 | 27.55 | 27.45 | 0.25 | 0.92% | 27.23 | 28.08 | 97497 | 26909.33 | 4.61% |
| 2025-08-12 | 27.75 | 27.20 | -0.82 | -2.93% | 27.10 | 28.13 | 92202 | 25326.05 | 4.36% |
| 2025-08-11 | 28.00 | 28.02 | -0.53 | -1.86% | 27.66 | 28.70 | 143554 | 40193.16 | 6.79% |
| 2025-08-08 | 26.60 | 28.55 | 1.72 | 6.41% | 26.50 | 29.28 | 215608 | 60701.83 | 10.19% |
| 2025-08-07 | 26.60 | 26.83 | 0.19 | 0.71% | 26.32 | 27.12 | 94373 | 25164.28 | 4.46% |
| 2025-08-06 | 26.80 | 26.64 | -0.49 | -1.81% | 26.62 | 27.08 | 99995 | 26771.26 | 4.73% |
| 2025-08-05 | 26.49 | 27.13 | 1.07 | 4.11% | 26.45 | 27.26 | 169042 | 45455.14 | 7.99% |
| 2025-08-04 | 25.70 | 26.06 | 0.08 | 0.31% | 25.59 | 26.33 | 90902 | 23586.59 | 4.30% |
| 2025-08-01 | 25.90 | 25.98 | 0.20 | 0.78% | 25.69 | 26.73 | 124353 | 32455.72 | 5.88% |
| 2025-07-31 | 25.28 | 25.78 | 0.52 | 2.06% | 25.16 | 27.70 | 235321 | 62633.88 | 11.12% |
| 2025-07-30 | 24.80 | 25.26 | 0.44 | 1.77% | 24.62 | 25.38 | 102780 | 25704.31 | 4.86% |
| 2025-07-29 | 24.26 | 24.82 | 0.56 | 2.31% | 24.13 | 24.87 | 73677 | 18044.43 | 3.48% |
| 2025-07-28 | 24.10 | 24.26 | 0.12 | 0.50% | 23.95 | 24.33 | 41099 | 9922.54 | 1.94% |
| 2025-07-25 | 24.19 | 24.14 | -0.06 | -0.25% | 24.01 | 24.32 | 30772 | 7425.53 | 1.45% |
| 2025-07-24 | 24.06 | 24.20 | 0.07 | 0.29% | 24.00 | 24.48 | 39809 | 9634.86 | 1.88% |
| 2025-07-23 | 23.90 | 24.13 | 0.18 | 0.75% | 23.72 | 24.53 | 54385 | 13134.67 | 2.57% |
| 2025-07-22 | 24.13 | 23.95 | -0.18 | -0.75% | 23.89 | 24.28 | 38074 | 9154.07 | 1.80% |
| 2025-07-21 | 24.28 | 24.13 | -0.15 | -0.62% | 24.00 | 24.32 | 28125 | 6790.21 | 1.33% |
| 2025-07-18 | 24.55 | 24.28 | -0.30 | -1.22% | 24.14 | 24.79 | 37348 | 9088.78 | 1.77% |
| 2025-07-17 | 23.72 | 24.63 | 0.92 | 3.88% | 23.60 | 24.83 | 71321 | 17421.96 | 3.37% |
| 2025-07-16 | 23.45 | 23.71 | 0.17 | 0.72% | 23.42 | 23.99 | 38870 | 9237.23 | 1.84% |
| 2025-07-15 | 24.10 | 23.54 | -1.26 | -5.08% | 23.42 | 24.15 | 86857 | 20614.38 | 4.11% |
| 2025-07-14 | 24.77 | 24.80 | -0.10 | -0.40% | 24.61 | 25.00 | 35317 | 8734.73 | 1.67% |
| 2025-07-11 | 24.99 | 24.90 | -0.10 | -0.40% | 24.75 | 25.25 | 35340 | 8812.84 | 1.67% |
| 2025-07-10 | 25.40 | 25.00 | -0.36 | -1.42% | 24.82 | 25.41 | 39300 | 9832.13 | 1.86% |
| 2025-07-09 | 25.38 | 25.36 | -0.04 | -0.16% | 25.23 | 25.75 | 51050 | 12956.16 | 2.41% |
| 2025-07-08 | 24.98 | 25.40 | 0.42 | 1.68% | 24.86 | 25.56 | 39863 | 10069.58 | 1.88% |
| 2025-07-07 | 24.99 | 24.98 | -0.07 | -0.28% | 24.66 | 25.07 | 31811 | 7915.44 | 1.50% |
| 2025-07-04 | 25.48 | 25.05 | -0.56 | -2.19% | 25.03 | 25.60 | 65027 | 16418.60 | 3.07% |
| 2025-07-03 | 25.10 | 25.61 | 0.46 | 1.83% | 25.10 | 26.50 | 112567 | 29208.28 | 5.32% |
| 2025-07-02 | 25.66 | 25.15 | -0.67 | -2.59% | 25.00 | 25.83 | 53190 | 13462.31 | 2.51% |
| 2025-07-01 | 25.61 | 25.82 | 0.01 | 0.04% | 25.55 | 26.00 | 48521 | 12486.21 | 2.29% |
| 2025-06-30 | 25.68 | 25.81 | 0.19 | 0.74% | 25.50 | 25.91 | 59541 | 15338.63 | 2.81% |
长江通信(600345)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。
