| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.75 | 38.70 | 0.88 | 2.33% | 37.68 | 39.00 | 771779 | 296640.34 | 4.31% |
| 2025-09-15 | 38.58 | 37.82 | -0.06 | -0.16% | 37.74 | 38.76 | 627097 | 239055.88 | 3.50% |
| 2025-09-12 | 38.06 | 37.88 | -0.17 | -0.45% | 37.80 | 38.47 | 761631 | 290369.91 | 4.26% |
| 2025-09-11 | 36.62 | 38.05 | 1.45 | 3.96% | 36.25 | 38.06 | 828900 | 310719.97 | 4.63% |
| 2025-09-10 | 36.63 | 36.60 | -0.01 | -0.03% | 36.51 | 37.13 | 365821 | 134641.22 | 2.04% |
| 2025-09-09 | 37.35 | 36.61 | -1.02 | -2.71% | 36.52 | 37.38 | 497767 | 183785.81 | 2.78% |
| 2025-09-08 | 37.50 | 37.63 | 0.45 | 1.21% | 37.01 | 37.93 | 597354 | 223745.00 | 3.34% |
| 2025-09-05 | 36.31 | 37.18 | 0.93 | 2.57% | 35.96 | 37.34 | 656321 | 240814.03 | 3.67% |
| 2025-09-04 | 38.25 | 36.25 | -2.10 | -5.48% | 35.70 | 38.47 | 1065466 | 394031.41 | 5.95% |
| 2025-09-03 | 39.03 | 38.35 | -0.67 | -1.72% | 38.03 | 39.80 | 898522 | 348440.66 | 5.02% |
| 2025-09-02 | 40.68 | 39.02 | -2.13 | -5.18% | 38.50 | 41.47 | 1235290 | 490783.22 | 6.90% |
| 2025-09-01 | 42.00 | 41.15 | 1.25 | 3.13% | 40.40 | 42.69 | 1556860 | 644193.81 | 8.70% |
| 2025-08-29 | 40.23 | 39.90 | -0.28 | -0.70% | 39.46 | 40.77 | 1147744 | 459111.00 | 6.41% |
| 2025-08-28 | 38.55 | 40.18 | 1.58 | 4.09% | 38.16 | 40.18 | 1576060 | 621067.69 | 8.81% |
| 2025-08-27 | 39.00 | 38.60 | -0.39 | -1.00% | 38.60 | 40.50 | 1503930 | 592919.81 | 8.40% |
| 2025-08-26 | 38.50 | 38.99 | -0.01 | -0.03% | 38.13 | 39.58 | 1252536 | 485376.47 | 7.00% |
| 2025-08-25 | 39.99 | 39.00 | 0.16 | 0.41% | 38.46 | 40.41 | 1835778 | 721782.31 | 10.26% |
| 2025-08-22 | 36.30 | 38.84 | 2.26 | 6.18% | 36.17 | 39.20 | 2091172 | 796273.56 | 11.69% |
| 2025-08-21 | 37.05 | 36.58 | -1.12 | -2.97% | 36.37 | 37.45 | 1054571 | 389090.53 | 5.89% |
| 2025-08-20 | 36.26 | 37.70 | 1.37 | 3.77% | 36.15 | 37.80 | 891001 | 329310.88 | 4.98% |
| 2025-08-19 | 36.90 | 36.33 | -0.57 | -1.54% | 36.33 | 37.20 | 693938 | 254086.91 | 3.88% |
| 2025-08-18 | 36.70 | 36.90 | 1.04 | 2.90% | 36.42 | 37.33 | 1012719 | 374600.62 | 5.66% |
| 2025-08-15 | 35.13 | 35.86 | 0.58 | 1.64% | 35.13 | 36.00 | 531306 | 189194.80 | 2.97% |
| 2025-08-14 | 35.65 | 35.28 | -0.29 | -0.82% | 35.11 | 36.12 | 690738 | 246572.23 | 3.86% |
| 2025-08-13 | 35.12 | 35.57 | 0.47 | 1.34% | 34.99 | 35.66 | 577294 | 204070.12 | 3.23% |
| 2025-08-12 | 34.78 | 35.10 | 0.33 | 0.95% | 34.52 | 35.35 | 448001 | 156464.97 | 2.50% |
| 2025-08-11 | 34.55 | 34.77 | 0.17 | 0.49% | 34.51 | 34.95 | 254138 | 88321.62 | 1.42% |
| 2025-08-08 | 35.05 | 34.60 | -0.58 | -1.65% | 34.60 | 35.07 | 316807 | 110095.48 | 1.77% |
| 2025-08-07 | 34.88 | 35.18 | 0.22 | 0.63% | 34.83 | 35.48 | 459739 | 161742.41 | 2.57% |
| 2025-08-06 | 34.73 | 34.96 | 0.22 | 0.63% | 34.46 | 35.05 | 343581 | 119491.79 | 1.92% |
| 2025-08-05 | 34.80 | 34.74 | 0.02 | 0.06% | 34.58 | 34.83 | 229895 | 79723.54 | 1.28% |
| 2025-08-04 | 34.35 | 34.72 | 0.18 | 0.52% | 34.35 | 34.94 | 230863 | 79918.18 | 1.29% |
| 2025-08-01 | 35.01 | 34.54 | -0.53 | -1.51% | 34.37 | 35.25 | 358732 | 124579.34 | 2.00% |
| 2025-07-31 | 35.50 | 35.07 | -0.47 | -1.32% | 34.79 | 35.98 | 610679 | 216246.42 | 3.41% |
| 2025-07-30 | 35.87 | 35.54 | -0.26 | -0.73% | 35.30 | 36.09 | 612861 | 218933.81 | 3.42% |
| 2025-07-29 | 34.85 | 35.80 | 0.79 | 2.26% | 34.85 | 35.85 | 663427 | 236096.81 | 3.71% |
| 2025-07-28 | 34.95 | 35.01 | 0.19 | 0.55% | 34.73 | 35.45 | 462552 | 161863.75 | 2.58% |
| 2025-07-25 | 34.78 | 34.82 | 0.12 | 0.35% | 34.42 | 34.98 | 384990 | 133439.44 | 2.15% |
| 2025-07-24 | 34.10 | 34.70 | 0.68 | 2.00% | 34.08 | 34.78 | 489681 | 169326.88 | 2.74% |
| 2025-07-23 | 34.26 | 34.02 | -0.23 | -0.67% | 33.93 | 34.42 | 366739 | 125308.97 | 2.05% |
| 2025-07-22 | 34.10 | 34.25 | 0.18 | 0.53% | 33.99 | 34.52 | 371862 | 127465.69 | 2.08% |
| 2025-07-21 | 33.94 | 34.07 | 0.14 | 0.41% | 33.82 | 34.25 | 255160 | 86730.50 | 1.43% |
| 2025-07-18 | 34.09 | 33.93 | -0.03 | -0.09% | 33.80 | 34.19 | 282192 | 95847.03 | 1.58% |
| 2025-07-17 | 33.50 | 33.96 | 0.37 | 1.10% | 33.33 | 34.08 | 402088 | 135993.56 | 2.25% |
| 2025-07-16 | 33.60 | 33.59 | -0.05 | -0.15% | 33.50 | 34.14 | 306704 | 103628.65 | 1.71% |
| 2025-07-15 | 33.40 | 33.64 | 0.24 | 0.72% | 33.25 | 33.71 | 279770 | 93707.70 | 1.56% |
| 2025-07-14 | 33.59 | 33.40 | -0.11 | -0.33% | 33.40 | 33.70 | 189022 | 63313.70 | 1.06% |
| 2025-07-11 | 33.09 | 33.51 | 0.43 | 1.30% | 33.00 | 33.70 | 314620 | 105294.43 | 1.76% |
| 2025-07-10 | 33.19 | 33.08 | -0.10 | -0.30% | 33.03 | 33.35 | 206410 | 68417.21 | 1.15% |
| 2025-07-09 | 33.55 | 33.18 | -0.37 | -1.10% | 33.10 | 33.64 | 194287 | 64798.67 | 1.09% |
| 2025-07-08 | 33.05 | 33.55 | 0.60 | 1.82% | 33.01 | 33.60 | 244466 | 81803.75 | 1.37% |
| 2025-07-07 | 33.15 | 32.95 | -0.28 | -0.84% | 32.88 | 33.32 | 154582 | 51049.07 | 0.86% |
| 2025-07-04 | 33.50 | 33.23 | -0.30 | -0.89% | 33.10 | 33.65 | 203001 | 67636.38 | 1.13% |
| 2025-07-03 | 33.33 | 33.53 | 0.22 | 0.66% | 33.23 | 33.65 | 213161 | 71258.65 | 1.19% |
| 2025-07-02 | 33.82 | 33.31 | -0.66 | -1.94% | 33.23 | 33.82 | 262123 | 87588.69 | 1.46% |
| 2025-07-01 | 33.70 | 33.97 | 0.28 | 0.83% | 33.37 | 34.38 | 392868 | 133373.48 | 2.20% |
| 2025-06-30 | 33.78 | 33.69 | 0.09 | 0.27% | 33.57 | 34.00 | 300240 | 101312.98 | 1.68% |
| 2025-06-27 | 33.34 | 33.60 | 0.64 | 1.94% | 33.00 | 34.08 | 464092 | 155809.31 | 2.59% |
| 2025-06-26 | 33.31 | 32.96 | -0.26 | -0.78% | 32.93 | 33.40 | 262109 | 86915.12 | 1.46% |
| 2025-06-25 | 32.97 | 33.22 | 0.32 | 0.97% | 32.72 | 33.30 | 356701 | 117925.57 | 1.99% |
| 2025-06-24 | 32.55 | 32.90 | 0.40 | 1.23% | 32.49 | 32.97 | 285307 | 93526.48 | 1.59% |
| 2025-06-23 | 31.38 | 32.50 | 0.96 | 3.04% | 31.20 | 32.67 | 410984 | 133034.22 | 2.30% |
| 2025-06-20 | 31.80 | 31.54 | -0.29 | -0.91% | 31.50 | 32.13 | 156187 | 49610.00 | 0.87% |
| 2025-06-19 | 32.20 | 31.95 | -0.36 | -1.11% | 31.83 | 32.46 | 200357 | 64459.01 | 1.12% |
| 2025-06-18 | 31.80 | 32.31 | 0.42 | 1.32% | 31.76 | 32.55 | 233317 | 75046.09 | 1.30% |
| 2025-06-17 | 31.95 | 31.89 | -0.05 | -0.16% | 31.82 | 32.22 | 158828 | 50738.41 | 0.89% |
| 2025-06-16 | 31.71 | 31.94 | 0.04 | 0.13% | 31.66 | 32.29 | 181829 | 58261.04 | 1.02% |
| 2025-06-13 | 32.01 | 31.90 | -0.22 | -0.68% | 31.90 | 32.65 | 230106 | 73881.19 | 1.29% |
| 2025-06-12 | 32.30 | 32.12 | -0.18 | -0.56% | 32.05 | 32.56 | 184409 | 59356.33 | 1.03% |
| 2025-06-11 | 32.36 | 32.30 | -0.08 | -0.25% | 32.11 | 32.60 | 210466 | 68157.79 | 1.18% |
| 2025-06-10 | 33.00 | 32.38 | -0.58 | -1.76% | 32.19 | 33.01 | 185066 | 60250.06 | 1.03% |
| 2025-06-09 | 32.94 | 32.96 | 0.02 | 0.06% | 32.90 | 33.16 | 149186 | 49256.05 | 0.83% |
| 2025-06-06 | 33.05 | 32.94 | -0.08 | -0.24% | 32.82 | 33.13 | 145706 | 48052.08 | 0.81% |
| 2025-06-05 | 32.43 | 33.02 | 0.59 | 1.82% | 32.31 | 33.07 | 206448 | 67671.52 | 1.15% |
| 2025-06-04 | 32.09 | 32.43 | 0.40 | 1.25% | 32.03 | 32.54 | 157917 | 51107.93 | 0.88% |
| 2025-06-03 | 32.00 | 32.03 | -0.13 | -0.40% | 31.92 | 32.40 | 150246 | 48238.30 | 0.84% |
| 2025-05-30 | 32.53 | 32.16 | -0.53 | -1.62% | 32.14 | 32.54 | 125697 | 40534.71 | 0.70% |
| 2025-05-29 | 32.07 | 32.69 | 0.63 | 1.97% | 32.06 | 32.70 | 179385 | 58284.31 | 1.00% |
| 2025-05-28 | 32.50 | 32.06 | -0.29 | -0.90% | 32.02 | 32.50 | 112663 | 36234.91 | 0.63% |
| 2025-05-27 | 32.70 | 32.35 | -0.44 | -1.34% | 32.30 | 32.70 | 120791 | 39218.13 | 0.68% |
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。
