| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 43.99 | 44.06 | -0.60 | -1.34% | 43.50 | 44.68 | 486468 | 214529.72 | 2.72% |
| 2026-02-05 | 44.88 | 44.66 | -1.21 | -2.64% | 43.87 | 45.09 | 647076 | 287180.47 | 3.62% |
| 2026-02-04 | 46.99 | 45.87 | -1.82 | -3.82% | 45.40 | 47.13 | 698446 | 321814.03 | 3.90% |
| 2026-02-03 | 47.45 | 47.69 | 1.35 | 2.91% | 46.84 | 47.82 | 642656 | 304259.88 | 3.59% |
| 2026-02-02 | 48.44 | 46.34 | -3.14 | -6.35% | 46.21 | 48.75 | 956648 | 451576.38 | 5.35% |
| 2026-01-30 | 48.95 | 49.48 | 0.50 | 1.02% | 47.90 | 50.14 | 923420 | 454201.44 | 5.16% |
| 2026-01-29 | 49.40 | 48.98 | -1.07 | -2.14% | 48.80 | 51.00 | 903231 | 446914.91 | 5.05% |
| 2026-01-28 | 49.26 | 50.05 | 1.85 | 3.84% | 49.19 | 51.40 | 1511527 | 759708.81 | 8.45% |
| 2026-01-27 | 47.18 | 48.20 | 0.89 | 1.88% | 46.15 | 48.66 | 1295521 | 615807.69 | 7.24% |
| 2026-01-26 | 48.83 | 47.31 | -1.71 | -3.49% | 47.05 | 49.32 | 1259617 | 601166.50 | 7.04% |
| 2026-01-23 | 49.40 | 49.02 | -0.38 | -0.77% | 48.45 | 50.35 | 1654779 | 814396.44 | 9.25% |
| 2026-01-22 | 54.59 | 49.40 | -3.21 | -6.10% | 48.91 | 54.63 | 2510370 | 1260713.38 | 14.03% |
| 2026-01-21 | 49.01 | 52.61 | 3.12 | 6.30% | 48.58 | 53.57 | 2314038 | 1197364.12 | 12.93% |
| 2026-01-20 | 48.83 | 49.49 | 0.66 | 1.35% | 48.40 | 50.28 | 1789164 | 884238.00 | 10.00% |
| 2026-01-19 | 49.16 | 48.83 | 0.44 | 0.91% | 47.96 | 50.76 | 2391014 | 1174903.50 | 13.36% |
| 2026-01-16 | 45.00 | 48.39 | 4.40 | 10.00% | 44.80 | 48.39 | 1970805 | 928688.12 | 11.01% |
| 2026-01-15 | 41.71 | 43.99 | 2.01 | 4.79% | 41.47 | 44.16 | 1252706 | 539290.19 | 7.00% |
| 2026-01-14 | 42.20 | 41.98 | -0.22 | -0.52% | 41.53 | 43.31 | 865620 | 366878.09 | 4.84% |
| 2026-01-13 | 43.50 | 42.20 | -1.48 | -3.39% | 41.98 | 43.80 | 1018697 | 436325.28 | 5.69% |
| 2026-01-12 | 41.98 | 43.68 | 2.50 | 6.07% | 41.98 | 45.28 | 1675498 | 735795.56 | 9.36% |
| 2026-01-09 | 39.25 | 41.18 | 2.20 | 5.64% | 39.25 | 41.49 | 1348512 | 551465.50 | 7.54% |
| 2026-01-08 | 38.80 | 38.98 | -0.10 | -0.26% | 38.68 | 39.60 | 640565 | 251252.64 | 3.58% |
| 2026-01-07 | 39.06 | 39.08 | 0.64 | 1.66% | 38.50 | 39.59 | 978591 | 382237.72 | 5.47% |
| 2026-01-06 | 38.60 | 38.44 | 0.08 | 0.21% | 38.06 | 38.69 | 584521 | 224313.22 | 3.27% |
| 2026-01-05 | 37.20 | 38.36 | 1.58 | 4.30% | 37.20 | 38.60 | 795260 | 303878.59 | 4.44% |
| 2025-12-31 | 37.26 | 36.78 | -0.32 | -0.86% | 36.70 | 37.35 | 280955 | 103633.00 | 1.57% |
| 2025-12-30 | 36.53 | 37.10 | 0.48 | 1.31% | 36.51 | 37.24 | 334803 | 124008.12 | 1.87% |
| 2025-12-29 | 36.81 | 36.62 | -0.18 | -0.49% | 36.55 | 37.11 | 283552 | 104364.77 | 1.58% |
| 2025-12-26 | 36.96 | 36.80 | -0.33 | -0.89% | 36.66 | 37.26 | 304897 | 112612.55 | 1.70% |
| 2025-12-25 | 37.16 | 37.13 | 0.01 | 0.03% | 36.94 | 37.40 | 279058 | 103710.24 | 1.56% |
| 2025-12-24 | 36.84 | 37.12 | 0.49 | 1.34% | 36.70 | 37.20 | 326232 | 120706.49 | 1.82% |
| 2025-12-23 | 36.80 | 36.63 | -0.16 | -0.43% | 36.47 | 36.99 | 282964 | 103949.47 | 1.58% |
| 2025-12-22 | 36.05 | 36.79 | 1.03 | 2.88% | 36.03 | 36.89 | 415169 | 151992.83 | 2.32% |
| 2025-12-19 | 35.97 | 35.76 | 0.09 | 0.25% | 35.74 | 36.35 | 240644 | 86566.22 | 1.34% |
| 2025-12-18 | 35.60 | 35.67 | -0.26 | -0.72% | 35.57 | 36.15 | 225188 | 80778.67 | 1.26% |
| 2025-12-17 | 35.30 | 35.93 | 0.55 | 1.55% | 35.13 | 36.05 | 278498 | 99138.95 | 1.56% |
| 2025-12-16 | 36.00 | 35.38 | -0.66 | -1.83% | 35.10 | 36.15 | 271278 | 96180.63 | 1.52% |
| 2025-12-15 | 36.48 | 36.04 | -0.78 | -2.12% | 36.01 | 36.57 | 250484 | 90857.71 | 1.40% |
| 2025-12-12 | 36.42 | 36.82 | 0.41 | 1.13% | 35.98 | 36.95 | 336011 | 122885.22 | 1.88% |
| 2025-12-11 | 37.16 | 36.41 | -0.78 | -2.10% | 36.37 | 37.17 | 260252 | 95649.33 | 1.45% |
| 2025-12-10 | 36.70 | 37.19 | 0.29 | 0.79% | 36.45 | 37.30 | 305289 | 112925.02 | 1.71% |
| 2025-12-09 | 37.12 | 36.90 | -0.38 | -1.02% | 36.80 | 37.39 | 297133 | 110214.50 | 1.66% |
| 2025-12-08 | 36.73 | 37.28 | 0.54 | 1.47% | 36.61 | 37.47 | 382820 | 142132.64 | 2.14% |
| 2025-12-05 | 36.99 | 36.74 | -0.25 | -0.68% | 36.22 | 36.99 | 281287 | 102936.98 | 1.57% |
| 2025-12-04 | 36.48 | 36.99 | 0.38 | 1.04% | 36.01 | 36.99 | 285845 | 104360.66 | 1.60% |
| 2025-12-03 | 36.53 | 36.61 | 0.15 | 0.41% | 36.46 | 37.78 | 356543 | 131704.86 | 1.99% |
| 2025-12-02 | 37.00 | 36.46 | -0.64 | -1.73% | 36.40 | 37.00 | 275385 | 100912.37 | 1.54% |
| 2025-12-01 | 36.98 | 37.10 | 1.19 | 3.31% | 36.50 | 37.22 | 483959 | 178410.36 | 2.70% |
| 2025-11-28 | 35.61 | 35.91 | 0.16 | 0.45% | 35.43 | 35.98 | 233998 | 83657.86 | 1.31% |
| 2025-11-27 | 35.85 | 35.75 | -0.05 | -0.14% | 35.73 | 36.56 | 367002 | 132676.06 | 2.05% |
| 2025-11-26 | 35.48 | 35.80 | 0.29 | 0.82% | 35.26 | 36.08 | 365635 | 130936.83 | 2.04% |
| 2025-11-25 | 35.44 | 35.51 | 0.46 | 1.31% | 35.28 | 35.93 | 329484 | 117282.64 | 1.84% |
| 2025-11-24 | 35.01 | 35.05 | 0.20 | 0.57% | 34.58 | 35.26 | 285599 | 99782.86 | 1.60% |
| 2025-11-21 | 35.60 | 34.85 | -1.27 | -3.52% | 34.80 | 35.80 | 422335 | 148656.55 | 2.36% |
| 2025-11-20 | 36.99 | 36.12 | -0.47 | -1.28% | 36.11 | 37.08 | 268720 | 98062.39 | 1.50% |
| 2025-11-19 | 37.01 | 36.59 | -0.58 | -1.56% | 36.39 | 37.20 | 296937 | 109027.27 | 1.66% |
| 2025-11-18 | 37.01 | 37.17 | 0.09 | 0.24% | 36.81 | 37.52 | 288684 | 107472.88 | 1.61% |
| 2025-11-17 | 37.00 | 37.08 | 0.03 | 0.08% | 36.77 | 37.33 | 285513 | 105768.44 | 1.60% |
| 2025-11-14 | 37.80 | 37.05 | -1.19 | -3.11% | 37.03 | 37.81 | 482262 | 180297.22 | 2.70% |
| 2025-11-13 | 37.67 | 38.24 | 0.55 | 1.46% | 37.61 | 38.42 | 349162 | 133094.20 | 1.95% |
| 2025-11-12 | 38.30 | 37.69 | -0.83 | -2.15% | 37.46 | 38.30 | 404628 | 152910.08 | 2.26% |
| 2025-11-11 | 39.50 | 38.52 | -0.67 | -1.71% | 38.51 | 39.69 | 399382 | 155299.19 | 2.23% |
| 2025-11-10 | 39.15 | 39.19 | 0.27 | 0.69% | 38.88 | 39.58 | 381524 | 149488.73 | 2.13% |
| 2025-11-07 | 39.24 | 38.92 | -0.77 | -1.94% | 38.80 | 39.25 | 356486 | 138991.64 | 1.99% |
| 2025-11-06 | 39.27 | 39.69 | 0.81 | 2.08% | 38.91 | 39.70 | 488408 | 192516.98 | 2.73% |
| 2025-11-05 | 38.56 | 38.88 | -0.94 | -2.36% | 38.50 | 39.23 | 497179 | 193075.97 | 2.78% |
| 2025-11-04 | 39.58 | 39.82 | 0.37 | 0.94% | 39.44 | 41.21 | 718686 | 289707.12 | 4.02% |
| 2025-11-03 | 39.80 | 39.45 | -0.57 | -1.42% | 38.44 | 39.81 | 668618 | 261387.06 | 3.74% |
| 2025-10-31 | 41.30 | 40.02 | -1.58 | -3.80% | 40.00 | 41.31 | 803878 | 325195.81 | 4.49% |
| 2025-10-30 | 42.09 | 41.60 | -0.20 | -0.48% | 41.55 | 42.60 | 928392 | 390816.12 | 5.19% |
| 2025-10-29 | 41.63 | 41.80 | -0.09 | -0.21% | 41.42 | 42.39 | 678628 | 283373.53 | 3.79% |
| 2025-10-28 | 42.02 | 41.89 | -0.20 | -0.48% | 41.60 | 42.93 | 957682 | 404803.56 | 5.35% |
| 2025-10-27 | 41.88 | 42.09 | 1.14 | 2.78% | 41.00 | 42.50 | 1233592 | 515520.81 | 6.89% |
| 2025-10-24 | 40.40 | 40.95 | 1.12 | 2.81% | 40.10 | 41.10 | 756586 | 308221.25 | 4.23% |
| 2025-10-23 | 39.60 | 39.83 | -0.10 | -0.25% | 38.86 | 39.84 | 458224 | 179946.72 | 2.56% |
| 2025-10-22 | 40.19 | 39.93 | -0.57 | -1.41% | 39.56 | 40.50 | 465900 | 186332.09 | 2.60% |
| 2025-10-21 | 39.65 | 40.50 | 0.91 | 2.30% | 39.53 | 40.50 | 655989 | 263932.38 | 3.67% |
| 2025-10-20 | 40.25 | 39.59 | 0.09 | 0.23% | 39.39 | 40.57 | 594875 | 237735.39 | 3.32% |
| 2025-10-17 | 41.05 | 39.50 | -2.22 | -5.32% | 39.47 | 41.58 | 836493 | 336392.88 | 4.67% |
| 2025-10-16 | 41.70 | 41.72 | -0.20 | -0.48% | 41.35 | 42.60 | 740775 | 310310.31 | 4.14% |
长电科技(600584)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。
