| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 24.38 | 25.30 | 0.79 | 3.22% | 24.20 | 25.90 | 86829 | 21824.41 | 4.10% |
| 2025-03-31 | 23.80 | 24.51 | 0.45 | 1.87% | 23.74 | 24.53 | 59351 | 14397.13 | 2.81% |
| 2025-03-28 | 24.95 | 24.06 | -1.23 | -4.86% | 24.02 | 25.27 | 96337 | 23619.00 | 4.55% |
| 2025-03-27 | 26.28 | 25.29 | -1.21 | -4.57% | 25.20 | 26.48 | 112029 | 28710.93 | 5.30% |
| 2025-03-26 | 26.78 | 26.50 | -0.94 | -3.43% | 26.03 | 27.28 | 152842 | 40701.89 | 7.22% |
| 2025-03-25 | 26.30 | 27.44 | 0.84 | 3.16% | 25.98 | 29.20 | 249421 | 67681.20 | 11.79% |
| 2025-03-24 | 26.00 | 26.60 | 0.95 | 3.70% | 25.25 | 27.46 | 240451 | 63504.11 | 11.37% |
| 2025-03-21 | 25.20 | 25.65 | 0.48 | 1.91% | 25.08 | 26.18 | 140316 | 36016.86 | 6.63% |
| 2025-03-20 | 25.10 | 25.17 | 0.08 | 0.32% | 24.83 | 25.46 | 56578 | 14241.27 | 2.67% |
| 2025-03-19 | 25.56 | 25.09 | -0.52 | -2.03% | 24.86 | 25.56 | 72368 | 18157.25 | 3.42% |
| 2025-03-18 | 25.51 | 25.61 | 0.21 | 0.83% | 25.39 | 25.90 | 82773 | 21218.30 | 3.91% |
| 2025-03-17 | 25.64 | 25.40 | -0.23 | -0.90% | 25.36 | 25.94 | 93421 | 23881.60 | 4.42% |
| 2025-03-14 | 25.20 | 25.63 | 0.43 | 1.71% | 24.75 | 25.63 | 107985 | 27340.10 | 5.10% |
| 2025-03-13 | 25.99 | 25.20 | -0.72 | -2.78% | 25.00 | 26.34 | 109934 | 28032.39 | 5.20% |
| 2025-03-12 | 26.20 | 25.92 | -0.07 | -0.27% | 25.46 | 26.49 | 185298 | 48224.45 | 8.76% |
| 2025-03-11 | 25.90 | 25.99 | -0.72 | -2.70% | 25.51 | 26.30 | 197758 | 51029.12 | 9.35% |
| 2025-03-10 | 24.40 | 26.71 | 2.43 | 10.01% | 24.40 | 26.71 | 236605 | 62270.62 | 11.18% |
| 2025-03-07 | 24.54 | 24.28 | -0.45 | -1.82% | 24.10 | 25.05 | 73086 | 18001.24 | 3.45% |
| 2025-03-06 | 24.40 | 24.73 | -0.14 | -0.56% | 24.40 | 25.30 | 113128 | 28086.20 | 5.35% |
| 2025-03-05 | 23.09 | 24.87 | 1.79 | 7.76% | 23.09 | 25.31 | 143136 | 34976.06 | 6.77% |
| 2025-03-04 | 22.42 | 23.08 | 0.44 | 1.94% | 22.34 | 23.50 | 41981 | 9666.37 | 1.98% |
| 2025-03-03 | 22.90 | 22.64 | 0.02 | 0.09% | 22.39 | 22.99 | 42945 | 9737.61 | 2.03% |
| 2025-02-28 | 23.98 | 22.62 | -1.42 | -5.91% | 22.56 | 23.98 | 63387 | 14707.12 | 3.00% |
| 2025-02-27 | 24.49 | 24.04 | -0.48 | -1.96% | 23.47 | 24.65 | 65701 | 15739.54 | 3.11% |
| 2025-02-26 | 24.80 | 24.52 | -0.23 | -0.93% | 24.23 | 24.88 | 57282 | 13999.09 | 2.71% |
| 2025-02-25 | 24.83 | 24.75 | -0.48 | -1.90% | 24.44 | 25.19 | 75016 | 18585.42 | 3.55% |
| 2025-02-24 | 25.22 | 25.23 | 0.02 | 0.08% | 24.38 | 25.81 | 94368 | 23685.70 | 4.46% |
| 2025-02-21 | 24.35 | 25.21 | 0.81 | 3.32% | 24.20 | 25.35 | 101142 | 25080.53 | 4.78% |
| 2025-02-20 | 24.00 | 24.40 | 0.35 | 1.46% | 23.90 | 24.77 | 78672 | 19174.96 | 3.72% |
| 2025-02-19 | 22.95 | 24.05 | 1.09 | 4.75% | 22.86 | 24.45 | 72211 | 17190.76 | 3.41% |
| 2025-02-18 | 23.90 | 22.96 | -0.89 | -3.73% | 22.75 | 23.99 | 61598 | 14423.70 | 2.91% |
| 2025-02-17 | 24.09 | 23.85 | -0.25 | -1.04% | 23.67 | 24.35 | 75460 | 18106.26 | 3.57% |
| 2025-02-14 | 23.99 | 24.10 | 0.18 | 0.75% | 23.78 | 24.55 | 64655 | 15578.74 | 3.06% |
| 2025-02-13 | 24.41 | 23.92 | -0.48 | -1.97% | 23.76 | 24.62 | 74698 | 17988.35 | 3.53% |
| 2025-02-12 | 24.00 | 24.40 | 0.18 | 0.74% | 24.00 | 24.59 | 64348 | 15686.61 | 3.04% |
| 2025-02-11 | 24.04 | 24.22 | 0.09 | 0.37% | 23.80 | 24.78 | 84624 | 20507.09 | 4.00% |
| 2025-02-10 | 23.71 | 24.13 | 0.47 | 1.99% | 23.71 | 24.17 | 78326 | 18767.72 | 3.70% |
| 2025-02-07 | 23.42 | 23.66 | 0.24 | 1.02% | 23.29 | 23.99 | 100300 | 23752.35 | 4.74% |
| 2025-02-06 | 22.85 | 23.42 | 0.46 | 2.00% | 22.50 | 23.45 | 82181 | 19049.60 | 3.88% |
| 2025-02-05 | 23.16 | 22.96 | 0.03 | 0.13% | 22.30 | 23.16 | 80510 | 18362.79 | 3.81% |
| 2025-01-27 | 23.80 | 22.93 | -1.14 | -4.74% | 22.69 | 24.05 | 119927 | 27933.45 | 5.67% |
| 2025-01-24 | 21.95 | 24.07 | 2.19 | 10.01% | 21.95 | 24.07 | 117850 | 27315.00 | 5.57% |
| 2025-01-23 | 22.22 | 21.88 | -0.04 | -0.18% | 21.88 | 22.96 | 51634 | 11553.05 | 2.44% |
| 2025-01-22 | 22.00 | 21.92 | -0.15 | -0.68% | 21.80 | 22.18 | 26085 | 5730.52 | 1.23% |
| 2025-01-21 | 22.32 | 22.07 | -0.23 | -1.03% | 21.94 | 22.54 | 38720 | 8559.60 | 1.83% |
| 2025-01-20 | 22.57 | 22.30 | -0.04 | -0.18% | 22.13 | 22.68 | 29409 | 6571.27 | 1.39% |
| 2025-01-17 | 22.00 | 22.34 | 0.29 | 1.32% | 21.80 | 22.65 | 51874 | 11559.44 | 2.45% |
| 2025-01-16 | 22.10 | 22.05 | -0.06 | -0.27% | 21.75 | 22.47 | 44434 | 9805.96 | 2.10% |
| 2025-01-15 | 22.48 | 22.11 | -0.39 | -1.73% | 22.00 | 22.48 | 50449 | 11199.62 | 2.38% |
| 2025-01-14 | 21.33 | 22.50 | 1.11 | 5.19% | 21.27 | 22.50 | 81953 | 18025.77 | 3.87% |
| 2025-01-13 | 20.32 | 21.39 | 0.77 | 3.73% | 19.92 | 21.48 | 63484 | 13343.99 | 3.00% |
| 2025-01-10 | 21.18 | 20.62 | -0.67 | -3.15% | 20.55 | 21.50 | 35786 | 7539.31 | 1.69% |
| 2025-01-09 | 20.86 | 21.29 | 0.13 | 0.61% | 20.86 | 21.54 | 37190 | 7950.76 | 1.76% |
| 2025-01-08 | 21.35 | 21.16 | -0.24 | -1.12% | 20.54 | 21.46 | 43773 | 9227.33 | 2.07% |
| 2025-01-07 | 20.97 | 21.40 | 0.44 | 2.10% | 20.86 | 21.41 | 35639 | 7544.27 | 1.68% |
| 2025-01-06 | 21.05 | 20.96 | -0.07 | -0.33% | 20.59 | 21.34 | 44425 | 9325.83 | 2.10% |
| 2025-01-03 | 22.14 | 21.03 | -1.23 | -5.53% | 20.99 | 22.50 | 56671 | 12260.28 | 2.68% |
| 2025-01-02 | 23.08 | 22.26 | -0.86 | -3.72% | 21.98 | 23.25 | 58099 | 13140.73 | 2.93% |
| 2024-12-31 | 24.00 | 23.12 | -0.79 | -3.30% | 23.07 | 24.20 | 57545 | 13490.28 | 2.91% |
| 2024-12-30 | 23.98 | 23.91 | -0.23 | -0.95% | 23.58 | 24.50 | 43250 | 10391.82 | 2.18% |
| 2024-12-27 | 24.59 | 24.14 | -0.66 | -2.66% | 24.07 | 24.79 | 76140 | 18567.32 | 3.85% |
| 2024-12-26 | 24.20 | 24.80 | 0.24 | 0.98% | 24.17 | 25.07 | 82390 | 20400.36 | 4.16% |
| 2024-12-25 | 24.14 | 24.56 | 0.43 | 1.78% | 23.32 | 24.90 | 99585 | 24052.66 | 5.03% |
| 2024-12-24 | 23.65 | 24.13 | 0.63 | 2.68% | 23.30 | 24.19 | 119233 | 28515.44 | 6.02% |
| 2024-12-23 | 25.08 | 23.50 | -1.90 | -7.48% | 23.45 | 25.44 | 129736 | 31444.61 | 6.55% |
| 2024-12-20 | 24.70 | 25.40 | 0.47 | 1.89% | 24.36 | 25.50 | 83483 | 20948.61 | 4.22% |
| 2024-12-19 | 24.85 | 24.93 | -0.43 | -1.70% | 24.65 | 25.36 | 112901 | 28156.17 | 5.70% |
| 2024-12-18 | 25.60 | 25.36 | 0.11 | 0.44% | 25.08 | 26.34 | 107673 | 27587.82 | 5.44% |
| 2024-12-17 | 26.99 | 25.25 | -1.83 | -6.76% | 25.18 | 27.20 | 127095 | 33106.47 | 6.42% |
| 2024-12-16 | 29.36 | 27.08 | -2.22 | -7.58% | 26.76 | 29.36 | 120988 | 33178.00 | 6.11% |
| 2024-12-13 | 29.52 | 29.30 | -0.81 | -2.69% | 28.84 | 30.19 | 100087 | 29415.18 | 5.05% |
| 2024-12-12 | 29.45 | 30.11 | 0.40 | 1.35% | 28.45 | 30.49 | 143440 | 42390.48 | 7.24% |
| 2024-12-11 | 29.01 | 29.71 | -0.09 | -0.30% | 28.67 | 30.15 | 111468 | 32820.56 | 5.63% |
| 2024-12-10 | 28.25 | 29.80 | 2.11 | 7.62% | 27.50 | 30.38 | 202382 | 58602.51 | 10.22% |
| 2024-12-09 | 28.00 | 27.69 | -0.43 | -1.53% | 27.47 | 28.88 | 98610 | 27723.49 | 4.98% |
| 2024-12-06 | 28.52 | 28.12 | -0.35 | -1.23% | 27.48 | 29.00 | 117155 | 32868.73 | 5.92% |
| 2024-12-05 | 27.59 | 28.47 | 0.34 | 1.21% | 27.58 | 29.45 | 128414 | 36564.73 | 6.49% |
| 2024-12-04 | 27.80 | 28.13 | -0.29 | -1.02% | 27.68 | 29.09 | 134494 | 37962.22 | 6.79% |
| 2024-12-03 | 28.20 | 28.42 | -0.20 | -0.70% | 27.69 | 29.20 | 158712 | 45054.30 | 8.02% |
| 2024-12-02 | 29.10 | 28.62 | -1.07 | -3.60% | 27.90 | 30.20 | 237255 | 68176.05 | 11.98% |
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。
