| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 24.89 | 25.00 | 0.26 | 1.05% | 24.74 | 25.43 | 61923 | 15542.31 | 2.93% |
| 2025-06-13 | 25.05 | 24.74 | -0.54 | -2.14% | 24.65 | 25.37 | 73096 | 18220.01 | 3.46% |
| 2025-06-12 | 25.53 | 25.28 | -0.25 | -0.98% | 25.04 | 25.75 | 110412 | 27961.21 | 5.22% |
| 2025-06-11 | 25.60 | 25.53 | -0.72 | -2.74% | 25.15 | 26.18 | 221586 | 56722.88 | 10.47% |
| 2025-06-10 | 26.32 | 26.25 | 1.19 | 4.75% | 25.60 | 27.57 | 325615 | 87280.69 | 15.39% |
| 2025-06-09 | 25.37 | 25.06 | -0.31 | -1.22% | 24.71 | 25.51 | 78122 | 19560.59 | 3.69% |
| 2025-06-06 | 24.71 | 25.37 | 0.67 | 2.71% | 24.48 | 25.55 | 135018 | 33821.31 | 6.38% |
| 2025-06-05 | 23.65 | 24.70 | 1.00 | 4.22% | 23.65 | 24.94 | 120659 | 29559.30 | 5.70% |
| 2025-06-04 | 23.44 | 23.70 | 0.24 | 1.02% | 23.40 | 24.33 | 44547 | 10629.03 | 2.11% |
| 2025-06-03 | 23.57 | 23.46 | 0.10 | 0.43% | 23.39 | 24.19 | 38964 | 9239.85 | 1.84% |
| 2025-05-30 | 23.80 | 23.36 | -0.44 | -1.85% | 23.26 | 23.81 | 28983 | 6786.60 | 1.37% |
| 2025-05-29 | 23.25 | 23.80 | 0.57 | 2.45% | 23.08 | 23.97 | 36360 | 8619.91 | 1.72% |
| 2025-05-28 | 23.28 | 23.23 | 0.03 | 0.13% | 23.15 | 23.72 | 24261 | 5676.38 | 1.15% |
| 2025-05-27 | 23.48 | 23.20 | -0.28 | -1.19% | 22.91 | 23.48 | 30469 | 7045.40 | 1.44% |
| 2025-05-26 | 23.13 | 23.48 | 0.23 | 0.99% | 23.11 | 23.71 | 24496 | 5745.25 | 1.16% |
| 2025-05-23 | 23.69 | 23.25 | -0.47 | -1.98% | 23.19 | 23.81 | 33825 | 7940.65 | 1.60% |
| 2025-05-22 | 24.00 | 23.72 | -0.47 | -1.94% | 23.68 | 24.50 | 40847 | 9819.12 | 1.93% |
| 2025-05-21 | 24.28 | 24.19 | -0.24 | -0.98% | 24.13 | 25.06 | 44740 | 10962.90 | 2.11% |
| 2025-05-20 | 24.33 | 24.43 | 0.13 | 0.53% | 24.00 | 24.60 | 45145 | 10963.85 | 2.13% |
| 2025-05-19 | 24.42 | 24.30 | -0.22 | -0.90% | 24.11 | 24.71 | 65113 | 15863.25 | 3.08% |
| 2025-05-16 | 23.25 | 24.52 | 1.28 | 5.51% | 23.25 | 24.75 | 113525 | 27334.41 | 5.37% |
| 2025-05-15 | 23.95 | 23.24 | -0.69 | -2.88% | 23.20 | 24.08 | 55708 | 13063.20 | 2.63% |
| 2025-05-14 | 24.22 | 23.93 | -0.30 | -1.24% | 23.86 | 24.60 | 76402 | 18411.24 | 3.61% |
| 2025-05-13 | 25.20 | 24.23 | -1.26 | -4.94% | 24.16 | 25.35 | 157888 | 38994.23 | 7.46% |
| 2025-05-12 | 24.11 | 25.49 | 1.08 | 4.42% | 23.82 | 26.85 | 240803 | 61526.70 | 11.38% |
| 2025-05-09 | 23.85 | 24.41 | 1.14 | 4.90% | 23.46 | 24.68 | 147946 | 35595.69 | 6.99% |
| 2025-05-08 | 22.85 | 23.27 | 0.29 | 1.26% | 22.79 | 23.37 | 38333 | 8894.60 | 1.81% |
| 2025-05-07 | 22.88 | 22.98 | 0.17 | 0.75% | 22.63 | 23.20 | 45036 | 10304.98 | 2.13% |
| 2025-05-06 | 22.30 | 22.81 | 0.67 | 3.03% | 22.20 | 22.83 | 57627 | 13041.24 | 2.72% |
| 2025-04-30 | 21.58 | 22.14 | 0.50 | 2.31% | 21.41 | 22.37 | 42446 | 9320.39 | 2.01% |
| 2025-04-29 | 21.78 | 21.64 | -0.14 | -0.64% | 21.52 | 22.08 | 30116 | 6552.48 | 1.42% |
| 2025-04-28 | 22.44 | 21.78 | -0.72 | -3.20% | 21.78 | 22.46 | 31087 | 6838.93 | 1.47% |
| 2025-04-25 | 22.25 | 22.50 | 0.26 | 1.17% | 22.10 | 22.77 | 39786 | 8952.72 | 1.88% |
| 2025-04-24 | 22.70 | 22.24 | -0.46 | -2.03% | 21.92 | 22.72 | 34561 | 7693.88 | 1.63% |
| 2025-04-23 | 22.60 | 22.70 | 0.11 | 0.49% | 22.52 | 22.88 | 32912 | 7468.02 | 1.56% |
| 2025-04-22 | 22.63 | 22.59 | -0.19 | -0.83% | 22.40 | 22.75 | 29351 | 6625.29 | 1.39% |
| 2025-04-21 | 22.68 | 22.78 | 0.09 | 0.40% | 22.60 | 22.92 | 40717 | 9256.33 | 1.92% |
| 2025-04-18 | 22.42 | 22.69 | 0.27 | 1.20% | 22.25 | 22.96 | 40779 | 9230.24 | 1.93% |
| 2025-04-17 | 22.25 | 22.42 | -0.09 | -0.40% | 22.25 | 22.80 | 27803 | 6270.96 | 1.31% |
| 2025-04-16 | 22.70 | 22.51 | -0.51 | -2.22% | 22.00 | 23.05 | 49674 | 11180.42 | 2.35% |
| 2025-04-15 | 22.78 | 23.02 | 0.26 | 1.14% | 22.73 | 23.78 | 78753 | 18303.68 | 3.72% |
| 2025-04-14 | 22.61 | 22.76 | 0.44 | 1.97% | 22.47 | 22.97 | 52638 | 11942.79 | 2.49% |
| 2025-04-11 | 21.22 | 22.32 | 0.62 | 2.86% | 21.22 | 23.10 | 66989 | 14872.79 | 3.17% |
| 2025-04-10 | 21.80 | 21.70 | 0.23 | 1.07% | 21.70 | 22.25 | 62234 | 13685.87 | 2.94% |
| 2025-04-09 | 20.30 | 21.47 | 1.04 | 5.09% | 18.84 | 21.86 | 78437 | 16035.20 | 3.71% |
| 2025-04-08 | 20.60 | 20.43 | -1.39 | -6.37% | 19.88 | 21.80 | 80862 | 16713.76 | 3.82% |
| 2025-04-07 | 21.82 | 21.82 | -2.42 | -9.98% | 21.82 | 22.82 | 40753 | 8940.43 | 1.93% |
| 2025-04-03 | 24.64 | 24.24 | -0.94 | -3.73% | 23.88 | 25.41 | 76222 | 18665.66 | 3.60% |
| 2025-04-02 | 25.16 | 25.18 | -0.12 | -0.47% | 24.91 | 25.55 | 50637 | 12763.83 | 2.39% |
| 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% |
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。
