| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.93 | 3.94 | -0.03 | -0.76% | 3.93 | 4.01 | 148896 | 5898.73 | 1.13% |
| 2025-04-02 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.04 | 168808 | 6743.24 | 1.28% |
| 2025-04-01 | 4.00 | 3.99 | 0.02 | 0.50% | 3.99 | 4.11 | 217969 | 8796.78 | 1.65% |
| 2025-03-31 | 4.06 | 3.97 | -0.11 | -2.70% | 3.95 | 4.06 | 261654 | 10437.56 | 1.98% |
| 2025-03-28 | 4.18 | 4.08 | -0.09 | -2.16% | 4.08 | 4.20 | 244368 | 10073.32 | 1.85% |
| 2025-03-27 | 4.29 | 4.17 | -0.14 | -3.25% | 4.17 | 4.33 | 249165 | 10531.78 | 1.89% |
| 2025-03-26 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.34 | 136945 | 5899.89 | 1.04% |
| 2025-03-25 | 4.33 | 4.29 | -0.04 | -0.92% | 4.27 | 4.37 | 142493 | 6138.83 | 1.08% |
| 2025-03-24 | 4.36 | 4.33 | -0.03 | -0.69% | 4.23 | 4.45 | 222623 | 9622.83 | 1.69% |
| 2025-03-21 | 4.55 | 4.36 | -0.21 | -4.60% | 4.36 | 4.56 | 252137 | 11238.50 | 1.91% |
| 2025-03-20 | 4.54 | 4.57 | 0.04 | 0.88% | 4.45 | 4.63 | 246855 | 11214.31 | 1.87% |
| 2025-03-19 | 4.55 | 4.53 | -0.03 | -0.66% | 4.48 | 4.57 | 158645 | 7167.53 | 1.20% |
| 2025-03-18 | 4.69 | 4.56 | -0.11 | -2.36% | 4.53 | 4.71 | 209906 | 9632.25 | 1.59% |
| 2025-03-17 | 4.62 | 4.67 | 0.06 | 1.30% | 4.60 | 4.77 | 292685 | 13681.46 | 2.22% |
| 2025-03-14 | 4.58 | 4.61 | 0.06 | 1.32% | 4.47 | 4.68 | 270021 | 12340.04 | 2.05% |
| 2025-03-13 | 4.53 | 4.55 | -0.03 | -0.66% | 4.48 | 4.65 | 269872 | 12249.04 | 2.05% |
| 2025-03-12 | 4.65 | 4.58 | -0.06 | -1.29% | 4.46 | 4.70 | 454289 | 20745.21 | 3.44% |
| 2025-03-11 | 4.70 | 4.64 | -0.12 | -2.52% | 4.61 | 4.75 | 194475 | 9074.11 | 1.47% |
| 2025-03-10 | 4.94 | 4.76 | -0.15 | -3.05% | 4.75 | 4.94 | 248016 | 11941.86 | 1.88% |
| 2025-03-07 | 5.02 | 4.91 | -0.10 | -2.00% | 4.89 | 5.07 | 197783 | 9837.15 | 1.50% |
| 2025-03-06 | 4.95 | 5.01 | 0.04 | 0.80% | 4.94 | 5.09 | 197721 | 9945.35 | 1.50% |
| 2025-03-05 | 4.97 | 4.97 | 0.01 | 0.20% | 4.88 | 4.99 | 130668 | 6435.09 | 0.99% |
| 2025-03-04 | 4.93 | 4.96 | 0.00 | 0.00% | 4.93 | 5.03 | 123946 | 6165.44 | 0.94% |
| 2025-03-03 | 5.03 | 4.96 | -0.14 | -2.75% | 4.95 | 5.11 | 221098 | 11128.06 | 1.68% |
| 2025-02-28 | 5.00 | 5.10 | 0.08 | 1.59% | 4.94 | 5.25 | 336048 | 17180.92 | 2.55% |
| 2025-02-27 | 5.05 | 5.02 | -0.05 | -0.99% | 4.96 | 5.11 | 114330 | 5732.57 | 0.87% |
| 2025-02-26 | 4.98 | 5.07 | 0.06 | 1.20% | 4.98 | 5.15 | 125445 | 6352.86 | 0.95% |
| 2025-02-25 | 5.01 | 5.01 | 0.00 | 0.00% | 4.98 | 5.07 | 88870 | 4467.54 | 0.67% |
| 2025-02-24 | 5.14 | 5.01 | -0.08 | -1.57% | 4.98 | 5.15 | 141149 | 7119.95 | 1.07% |
| 2025-02-21 | 5.17 | 5.09 | -0.05 | -0.97% | 5.06 | 5.19 | 131755 | 6730.66 | 1.00% |
| 2025-02-20 | 5.01 | 5.14 | 0.15 | 3.01% | 4.89 | 5.19 | 242444 | 12225.03 | 1.84% |
| 2025-02-19 | 4.93 | 4.99 | 0.07 | 1.42% | 4.91 | 5.00 | 70541 | 3507.99 | 0.53% |
| 2025-02-18 | 5.00 | 4.92 | -0.05 | -1.01% | 4.90 | 5.06 | 132488 | 6629.15 | 1.00% |
| 2025-02-17 | 4.91 | 4.97 | 0.04 | 0.81% | 4.88 | 4.97 | 100827 | 4970.09 | 0.76% |
| 2025-02-14 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 5.00 | 75390 | 3729.27 | 0.57% |
| 2025-02-13 | 5.06 | 4.95 | -0.10 | -1.98% | 4.93 | 5.07 | 118461 | 5909.77 | 0.90% |
| 2025-02-12 | 5.07 | 5.05 | -0.02 | -0.39% | 4.98 | 5.10 | 163414 | 8226.32 | 1.24% |
| 2025-02-11 | 5.10 | 5.07 | -0.02 | -0.39% | 5.05 | 5.13 | 84872 | 4312.18 | 0.64% |
| 2025-02-10 | 5.05 | 5.09 | 0.02 | 0.39% | 5.01 | 5.11 | 108284 | 5481.97 | 0.82% |
| 2025-02-07 | 4.89 | 5.07 | 0.19 | 3.89% | 4.86 | 5.09 | 207985 | 10386.06 | 1.58% |
| 2025-02-06 | 4.89 | 4.88 | -0.05 | -1.01% | 4.86 | 4.96 | 136537 | 6684.17 | 1.04% |
| 2025-02-05 | 4.87 | 4.93 | 0.05 | 1.02% | 4.85 | 4.97 | 141637 | 6952.41 | 1.07% |
| 2025-01-27 | 4.84 | 4.88 | 0.04 | 0.83% | 4.79 | 4.96 | 152069 | 7417.65 | 1.15% |
| 2025-01-24 | 4.64 | 4.84 | 0.20 | 4.31% | 4.64 | 4.86 | 213422 | 10175.96 | 1.62% |
| 2025-01-23 | 4.76 | 4.64 | -0.10 | -2.11% | 4.64 | 4.83 | 130817 | 6205.58 | 0.99% |
| 2025-01-22 | 4.68 | 4.74 | 0.06 | 1.28% | 4.60 | 4.78 | 157188 | 7373.42 | 1.19% |
| 2025-01-21 | 4.70 | 4.68 | 0.01 | 0.21% | 4.62 | 4.79 | 145811 | 6835.37 | 1.11% |
| 2025-01-20 | 4.47 | 4.67 | 0.01 | 0.21% | 4.43 | 4.68 | 239995 | 10950.30 | 1.82% |
| 2025-01-17 | 4.81 | 4.66 | -0.16 | -3.32% | 4.62 | 4.81 | 237486 | 11116.29 | 1.80% |
| 2025-01-16 | 4.86 | 4.82 | -0.25 | -4.93% | 4.80 | 4.97 | 482564 | 23568.58 | 3.66% |
| 2025-01-15 | 4.78 | 5.07 | 0.29 | 6.07% | 4.75 | 5.26 | 596573 | 30553.19 | 4.52% |
| 2025-01-14 | 4.60 | 4.78 | 0.17 | 3.69% | 4.59 | 4.78 | 118106 | 5553.27 | 0.90% |
| 2025-01-13 | 4.55 | 4.61 | 0.02 | 0.44% | 4.50 | 4.66 | 117998 | 5416.89 | 0.89% |
| 2025-01-10 | 4.64 | 4.59 | 0.00 | 0.00% | 4.55 | 4.74 | 177384 | 8202.58 | 1.35% |
| 2025-01-09 | 4.55 | 4.59 | 0.04 | 0.88% | 4.51 | 4.94 | 220861 | 10311.03 | 1.68% |
| 2025-01-08 | 4.64 | 4.55 | -0.07 | -1.52% | 4.41 | 4.65 | 108178 | 4887.82 | 0.82% |
| 2025-01-07 | 4.51 | 4.62 | 0.13 | 2.90% | 4.48 | 4.64 | 114559 | 5222.36 | 0.87% |
| 2025-01-06 | 4.56 | 4.49 | -0.07 | -1.54% | 4.38 | 4.59 | 147163 | 6597.20 | 1.12% |
| 2025-01-03 | 4.74 | 4.56 | -0.18 | -3.80% | 4.54 | 4.75 | 113577 | 5268.48 | 0.86% |
| 2025-01-02 | 4.90 | 4.74 | -0.14 | -2.87% | 4.68 | 4.91 | 121755 | 5829.81 | 0.93% |
| 2024-12-31 | 5.02 | 4.88 | -0.13 | -2.59% | 4.87 | 5.06 | 103378 | 5102.62 | 0.79% |
| 2024-12-30 | 5.08 | 5.01 | -0.08 | -1.57% | 4.97 | 5.10 | 91287 | 4571.03 | 0.70% |
| 2024-12-27 | 5.08 | 5.09 | 0.01 | 0.20% | 5.06 | 5.20 | 128639 | 6593.03 | 0.98% |
| 2024-12-26 | 4.93 | 5.08 | 0.14 | 2.83% | 4.91 | 5.11 | 124541 | 6266.40 | 0.95% |
| 2024-12-25 | 5.07 | 4.94 | -0.12 | -2.37% | 4.88 | 5.07 | 115159 | 5691.29 | 0.88% |
| 2024-12-24 | 5.07 | 5.06 | 0.03 | 0.60% | 5.02 | 5.15 | 84916 | 4305.06 | 0.65% |
| 2024-12-23 | 5.20 | 5.03 | -0.18 | -3.45% | 5.01 | 5.20 | 124582 | 6348.76 | 0.95% |
| 2024-12-20 | 5.28 | 5.21 | -0.04 | -0.76% | 5.19 | 5.30 | 98277 | 5144.59 | 0.75% |
| 2024-12-19 | 5.25 | 5.25 | 0.00 | 0.00% | 5.14 | 5.27 | 97670 | 5093.91 | 0.75% |
| 2024-12-18 | 5.24 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 104912 | 5477.22 | 0.80% |
| 2024-12-17 | 5.31 | 5.18 | -0.12 | -2.26% | 5.17 | 5.32 | 108068 | 5644.99 | 0.82% |
| 2024-12-16 | 5.33 | 5.30 | -0.04 | -0.75% | 5.24 | 5.39 | 149178 | 7893.45 | 1.14% |
| 2024-12-13 | 5.56 | 5.34 | -0.27 | -4.81% | 5.33 | 5.57 | 231371 | 12579.49 | 1.77% |
| 2024-12-12 | 5.59 | 5.61 | 0.04 | 0.72% | 5.53 | 5.65 | 142972 | 7981.42 | 1.09% |
| 2024-12-11 | 5.63 | 5.57 | -0.05 | -0.89% | 5.54 | 5.65 | 200423 | 11185.70 | 1.53% |
| 2024-12-10 | 5.81 | 5.62 | -0.10 | -1.75% | 5.61 | 5.91 | 306726 | 17595.12 | 2.34% |
| 2024-12-09 | 5.73 | 5.72 | 0.00 | 0.00% | 5.66 | 5.83 | 137407 | 7887.89 | 1.05% |
| 2024-12-06 | 5.71 | 5.72 | 0.01 | 0.18% | 5.63 | 5.76 | 108818 | 6205.76 | 0.83% |
| 2024-12-05 | 5.70 | 5.71 | 0.01 | 0.18% | 5.67 | 5.75 | 80870 | 4609.03 | 0.62% |
| 2024-12-04 | 5.78 | 5.70 | -0.08 | -1.38% | 5.64 | 5.83 | 197313 | 11318.06 | 1.51% |
长园集团(600525)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。
