| 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 | 37.19 | 37.58 | 0.38 | 1.02% | 36.57 | 38.90 | 308253 | 115628.09 | 14.57% |
| 2026-02-02 | 37.80 | 37.20 | 1.27 | 3.53% | 36.20 | 38.88 | 426149 | 159682.56 | 20.14% |
| 2026-01-30 | 32.23 | 35.93 | 3.27 | 10.01% | 31.87 | 35.93 | 236928 | 81609.56 | 11.20% |
| 2026-01-29 | 32.88 | 32.66 | -0.98 | -2.91% | 32.18 | 33.80 | 206175 | 67896.96 | 9.75% |
| 2026-01-28 | 33.50 | 33.64 | 1.58 | 4.93% | 33.32 | 35.27 | 309476 | 106029.16 | 14.63% |
| 2026-01-27 | 31.56 | 32.06 | 0.03 | 0.09% | 30.94 | 32.30 | 104240 | 32978.80 | 4.93% |
| 2026-01-26 | 34.25 | 32.03 | -2.32 | -6.75% | 31.68 | 34.25 | 181672 | 59143.64 | 8.59% |
| 2026-01-23 | 32.80 | 34.35 | 1.81 | 5.56% | 32.72 | 34.43 | 238741 | 80897.82 | 11.28% |
| 2026-01-22 | 32.71 | 32.54 | -0.13 | -0.40% | 32.28 | 33.25 | 163297 | 53396.49 | 7.72% |
| 2026-01-21 | 33.06 | 32.67 | -0.58 | -1.74% | 32.38 | 33.38 | 137345 | 45123.32 | 6.49% |
| 2026-01-20 | 36.35 | 33.25 | -3.21 | -8.80% | 32.84 | 36.66 | 226401 | 76765.66 | 10.70% |
| 2026-01-19 | 35.26 | 36.46 | 0.81 | 2.27% | 35.26 | 37.43 | 162092 | 59354.17 | 7.66% |
| 2026-01-16 | 35.05 | 35.65 | 0.23 | 0.65% | 34.55 | 36.88 | 207258 | 74103.09 | 9.80% |
| 2026-01-15 | 37.16 | 35.42 | -3.93 | -9.99% | 35.42 | 37.32 | 163204 | 58477.10 | 7.71% |
| 2026-01-14 | 38.00 | 39.35 | 1.57 | 4.16% | 36.78 | 41.47 | 353004 | 137941.03 | 16.69% |
| 2026-01-13 | 40.77 | 37.78 | -4.20 | -10.00% | 37.78 | 40.98 | 264530 | 101492.00 | 12.50% |
| 2026-01-12 | 41.68 | 41.98 | 2.01 | 5.03% | 39.60 | 43.88 | 343080 | 143717.86 | 16.22% |
| 2026-01-09 | 37.10 | 39.97 | 2.89 | 7.79% | 36.50 | 40.79 | 405460 | 156933.33 | 19.17% |
| 2026-01-08 | 34.41 | 37.08 | 1.77 | 5.01% | 33.68 | 38.19 | 397943 | 143679.45 | 18.81% |
| 2026-01-07 | 34.50 | 35.31 | 0.52 | 1.49% | 33.10 | 36.24 | 307396 | 107244.72 | 14.53% |
| 2026-01-06 | 34.65 | 34.79 | -1.11 | -3.09% | 33.01 | 35.30 | 332625 | 113921.68 | 15.72% |
| 2026-01-05 | 36.00 | 35.90 | 1.24 | 3.58% | 33.85 | 36.99 | 478194 | 168594.58 | 22.60% |
| 2025-12-31 | 31.90 | 34.66 | 3.15 | 10.00% | 31.90 | 34.66 | 349469 | 119202.53 | 16.52% |
| 2025-12-30 | 33.17 | 31.51 | -1.99 | -5.94% | 31.34 | 33.49 | 260850 | 84160.30 | 12.33% |
| 2025-12-29 | 35.64 | 33.50 | -2.50 | -6.94% | 32.90 | 35.65 | 363236 | 123854.18 | 17.17% |
| 2025-12-26 | 34.00 | 36.00 | 3.27 | 9.99% | 32.15 | 36.00 | 479794 | 167560.73 | 22.68% |
| 2025-12-25 | 30.50 | 32.73 | 2.98 | 10.02% | 30.00 | 32.73 | 253012 | 81711.51 | 11.96% |
| 2025-12-24 | 28.70 | 29.75 | 0.86 | 2.98% | 28.46 | 30.15 | 171564 | 50762.64 | 8.11% |
| 2025-12-23 | 30.23 | 28.89 | -1.72 | -5.62% | 28.70 | 30.54 | 213119 | 62650.38 | 10.07% |
| 2025-12-22 | 29.92 | 30.61 | 0.92 | 3.10% | 29.27 | 32.19 | 339771 | 105265.12 | 16.06% |
| 2025-12-19 | 29.68 | 29.69 | -0.24 | -0.80% | 29.40 | 31.00 | 217105 | 65203.66 | 10.26% |
| 2025-12-18 | 29.00 | 29.93 | 0.29 | 0.98% | 28.86 | 31.09 | 279058 | 84498.21 | 13.19% |
| 2025-12-17 | 28.00 | 29.64 | 1.50 | 5.33% | 27.75 | 30.95 | 215411 | 63315.15 | 10.18% |
| 2025-12-16 | 29.01 | 28.14 | -1.31 | -4.45% | 27.78 | 29.10 | 105415 | 29771.41 | 4.98% |
| 2025-12-15 | 28.77 | 29.45 | 0.28 | 0.96% | 28.10 | 29.86 | 183188 | 53510.93 | 8.66% |
| 2025-12-12 | 28.32 | 29.17 | 0.55 | 1.92% | 28.20 | 29.98 | 176201 | 51232.68 | 8.33% |
| 2025-12-11 | 29.60 | 28.62 | -0.38 | -1.31% | 28.41 | 29.60 | 135921 | 39107.74 | 6.42% |
| 2025-12-10 | 27.74 | 29.00 | 1.12 | 4.02% | 27.26 | 29.60 | 173993 | 49586.31 | 8.22% |
| 2025-12-09 | 28.00 | 27.88 | -0.52 | -1.83% | 27.61 | 28.53 | 123715 | 34689.30 | 5.85% |
| 2025-12-08 | 28.80 | 28.40 | -0.41 | -1.42% | 28.32 | 29.49 | 207847 | 59873.59 | 9.82% |
| 2025-12-05 | 29.21 | 28.81 | 0.90 | 3.22% | 27.44 | 29.80 | 227009 | 64855.47 | 10.73% |
| 2025-12-04 | 26.70 | 27.91 | 0.96 | 3.56% | 26.68 | 28.13 | 170799 | 47161.71 | 8.07% |
| 2025-12-03 | 27.58 | 26.95 | -0.34 | -1.25% | 26.21 | 27.63 | 144550 | 38655.83 | 6.83% |
| 2025-12-02 | 26.17 | 27.29 | 1.09 | 4.16% | 26.08 | 28.82 | 197735 | 54406.63 | 9.35% |
| 2025-12-01 | 25.56 | 26.20 | 0.37 | 1.43% | 25.56 | 26.60 | 69626 | 18254.42 | 3.29% |
| 2025-11-28 | 25.49 | 25.83 | 0.29 | 1.14% | 25.36 | 25.89 | 49104 | 12563.99 | 2.32% |
| 2025-11-27 | 25.17 | 25.54 | -0.14 | -0.55% | 25.05 | 25.75 | 70924 | 17993.84 | 3.35% |
| 2025-11-26 | 26.08 | 25.68 | 0.11 | 0.43% | 25.57 | 26.35 | 94549 | 24501.83 | 4.47% |
| 2025-11-25 | 24.20 | 25.57 | 1.35 | 5.57% | 24.20 | 26.20 | 109016 | 27851.71 | 5.15% |
| 2025-11-24 | 23.40 | 24.22 | 1.08 | 4.67% | 23.28 | 24.48 | 45544 | 10902.14 | 2.15% |
| 2025-11-21 | 23.90 | 23.14 | -1.05 | -4.34% | 23.01 | 24.00 | 42660 | 9956.19 | 2.02% |
| 2025-11-20 | 24.33 | 24.19 | 0.20 | 0.83% | 23.90 | 24.37 | 24939 | 6017.97 | 1.18% |
| 2025-11-19 | 24.55 | 23.99 | -0.46 | -1.88% | 23.97 | 24.55 | 29561 | 7145.12 | 1.40% |
| 2025-11-18 | 24.53 | 24.45 | -0.16 | -0.65% | 24.26 | 24.55 | 24957 | 6090.29 | 1.18% |
| 2025-11-17 | 24.91 | 24.61 | -0.29 | -1.16% | 24.49 | 25.00 | 31418 | 7745.28 | 1.49% |
| 2025-11-14 | 25.16 | 24.90 | -0.51 | -2.01% | 24.88 | 25.31 | 25765 | 6468.93 | 1.22% |
| 2025-11-13 | 25.12 | 25.41 | 0.23 | 0.91% | 24.90 | 25.45 | 55456 | 14017.49 | 2.62% |
| 2025-11-12 | 25.51 | 25.18 | -0.32 | -1.25% | 24.72 | 25.57 | 39959 | 10015.60 | 1.89% |
| 2025-11-11 | 26.11 | 25.50 | -0.41 | -1.58% | 25.41 | 26.11 | 38408 | 9857.69 | 1.82% |
| 2025-11-10 | 26.20 | 25.91 | -0.19 | -0.73% | 25.68 | 26.56 | 43999 | 11458.71 | 2.08% |
| 2025-11-07 | 25.50 | 26.10 | 0.42 | 1.64% | 25.36 | 26.23 | 48555 | 12569.10 | 2.30% |
| 2025-11-06 | 25.51 | 25.68 | 0.13 | 0.51% | 25.35 | 25.75 | 30581 | 7818.15 | 1.45% |
| 2025-11-05 | 25.48 | 25.55 | -0.18 | -0.70% | 25.40 | 25.98 | 33933 | 8732.33 | 1.60% |
| 2025-11-04 | 26.26 | 25.73 | -0.79 | -2.98% | 25.47 | 26.49 | 51361 | 13301.34 | 2.43% |
| 2025-11-03 | 26.46 | 26.52 | 0.02 | 0.08% | 25.97 | 26.59 | 46830 | 12301.13 | 2.21% |
| 2025-10-31 | 26.88 | 26.50 | -0.86 | -3.14% | 26.37 | 26.93 | 46043 | 12276.29 | 2.18% |
| 2025-10-30 | 27.31 | 27.36 | 0.06 | 0.22% | 27.12 | 27.75 | 50594 | 13911.73 | 2.39% |
| 2025-10-29 | 26.98 | 27.30 | 0.32 | 1.19% | 26.89 | 27.67 | 49162 | 13446.85 | 2.32% |
| 2025-10-28 | 27.01 | 26.98 | -0.22 | -0.81% | 26.89 | 27.40 | 48851 | 13255.60 | 2.31% |
| 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% |
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。
