| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 32.89 | 32.63 | -0.26 | -0.79% | 32.60 | 33.62 | 216062 | 71488.97 | 1.21% |
| 2025-05-22 | 33.07 | 32.89 | -0.18 | -0.54% | 32.82 | 33.45 | 167364 | 55397.05 | 0.94% |
| 2025-05-21 | 33.35 | 33.07 | -0.27 | -0.81% | 33.00 | 33.35 | 145704 | 48215.01 | 0.81% |
| 2025-05-20 | 33.50 | 33.34 | -0.12 | -0.36% | 33.30 | 33.59 | 162446 | 54292.69 | 0.91% |
| 2025-05-19 | 33.50 | 33.46 | -0.22 | -0.65% | 32.91 | 33.75 | 184111 | 61314.46 | 1.03% |
| 2025-05-16 | 33.60 | 33.68 | 0.21 | 0.63% | 33.38 | 33.83 | 138705 | 46741.02 | 0.78% |
| 2025-05-15 | 34.35 | 33.47 | -0.76 | -2.22% | 33.43 | 34.35 | 211901 | 71614.59 | 1.18% |
| 2025-05-14 | 34.03 | 34.23 | 0.16 | 0.47% | 33.97 | 34.34 | 191530 | 65435.42 | 1.07% |
| 2025-05-13 | 34.60 | 34.07 | -0.08 | -0.23% | 33.95 | 34.60 | 207759 | 71029.48 | 1.16% |
| 2025-05-12 | 34.00 | 34.15 | 0.46 | 1.37% | 33.98 | 34.25 | 217629 | 74203.02 | 1.22% |
| 2025-05-09 | 34.27 | 33.69 | -0.58 | -1.69% | 33.52 | 34.27 | 195352 | 65934.05 | 1.09% |
| 2025-05-08 | 34.02 | 34.27 | 0.04 | 0.12% | 33.95 | 34.33 | 203215 | 69534.56 | 1.14% |
| 2025-05-07 | 35.00 | 34.23 | -0.09 | -0.26% | 33.86 | 35.02 | 336814 | 115383.36 | 1.88% |
| 2025-05-06 | 33.63 | 34.32 | 0.89 | 2.66% | 33.63 | 34.34 | 332888 | 113435.70 | 1.86% |
| 2025-04-30 | 33.05 | 33.43 | 0.41 | 1.24% | 32.94 | 33.66 | 278667 | 93197.90 | 1.56% |
| 2025-04-29 | 32.90 | 33.02 | 0.30 | 0.92% | 32.65 | 33.07 | 185410 | 61025.48 | 1.04% |
| 2025-04-28 | 33.00 | 32.72 | -0.28 | -0.85% | 32.68 | 33.09 | 150200 | 49254.64 | 0.84% |
| 2025-04-25 | 32.83 | 33.00 | 0.19 | 0.58% | 32.70 | 33.23 | 193887 | 64054.93 | 1.08% |
| 2025-04-24 | 33.23 | 32.81 | -0.30 | -0.91% | 32.60 | 33.23 | 176234 | 57924.38 | 0.98% |
| 2025-04-23 | 32.93 | 33.11 | 0.34 | 1.04% | 32.80 | 33.25 | 230874 | 76295.38 | 1.29% |
| 2025-04-22 | 33.15 | 32.77 | -0.38 | -1.15% | 32.70 | 33.15 | 202904 | 66708.16 | 1.13% |
| 2025-04-21 | 32.80 | 33.15 | 0.35 | 1.07% | 32.63 | 33.18 | 184956 | 61063.23 | 1.03% |
| 2025-04-18 | 32.60 | 32.80 | 0.00 | 0.00% | 32.34 | 32.86 | 165238 | 53885.99 | 0.92% |
| 2025-04-17 | 32.60 | 32.80 | -0.05 | -0.15% | 32.50 | 33.15 | 216272 | 71084.45 | 1.21% |
| 2025-04-16 | 32.87 | 32.85 | 0.00 | 0.00% | 32.20 | 33.07 | 270523 | 88053.31 | 1.51% |
| 2025-04-15 | 33.15 | 32.85 | -0.50 | -1.50% | 32.66 | 33.24 | 243961 | 80141.21 | 1.36% |
| 2025-04-14 | 34.40 | 33.35 | 0.00 | 0.00% | 33.10 | 34.40 | 485665 | 162815.14 | 2.71% |
| 2025-04-11 | 31.96 | 33.35 | 1.39 | 4.35% | 31.86 | 34.13 | 701336 | 231635.00 | 3.92% |
| 2025-04-10 | 32.00 | 31.96 | 0.88 | 2.83% | 31.60 | 32.97 | 590109 | 190240.28 | 3.30% |
| 2025-04-09 | 29.50 | 31.08 | 1.08 | 3.60% | 28.90 | 31.31 | 689872 | 210799.31 | 3.86% |
| 2025-04-08 | 30.93 | 30.00 | -0.93 | -3.01% | 29.08 | 31.29 | 730553 | 217780.28 | 4.08% |
| 2025-04-07 | 31.31 | 30.93 | -3.44 | -10.01% | 30.93 | 32.40 | 414398 | 129359.77 | 2.32% |
| 2025-04-03 | 34.98 | 34.37 | -0.86 | -2.44% | 34.07 | 35.30 | 276345 | 95837.68 | 1.54% |
| 2025-04-02 | 35.01 | 35.23 | 0.23 | 0.66% | 34.93 | 35.32 | 151125 | 53122.12 | 0.84% |
| 2025-04-01 | 35.00 | 35.00 | -0.01 | -0.03% | 34.86 | 35.20 | 172715 | 60526.02 | 0.97% |
| 2025-03-31 | 35.85 | 35.01 | -0.89 | -2.48% | 34.43 | 36.09 | 325100 | 114284.05 | 1.82% |
| 2025-03-28 | 36.10 | 35.90 | -0.15 | -0.42% | 35.88 | 36.24 | 151858 | 54717.38 | 0.85% |
| 2025-03-27 | 35.82 | 36.05 | 0.13 | 0.36% | 35.54 | 36.40 | 195786 | 70540.53 | 1.09% |
| 2025-03-26 | 35.90 | 35.92 | -0.09 | -0.25% | 35.88 | 36.24 | 150490 | 54229.02 | 0.84% |
| 2025-03-25 | 36.60 | 36.01 | -0.59 | -1.61% | 35.98 | 36.60 | 189538 | 68550.32 | 1.06% |
| 2025-03-24 | 36.25 | 36.60 | 0.34 | 0.94% | 35.53 | 36.62 | 280077 | 100821.09 | 1.57% |
| 2025-03-21 | 36.91 | 36.26 | -0.75 | -2.03% | 36.10 | 37.04 | 312769 | 114204.52 | 1.75% |
| 2025-03-20 | 37.18 | 37.01 | -0.16 | -0.43% | 36.98 | 37.28 | 206070 | 76465.68 | 1.15% |
| 2025-03-19 | 37.50 | 37.17 | -0.34 | -0.91% | 37.05 | 37.50 | 213590 | 79408.48 | 1.19% |
| 2025-03-18 | 37.39 | 37.51 | 0.19 | 0.51% | 37.39 | 37.88 | 257606 | 96863.13 | 1.44% |
| 2025-03-17 | 37.62 | 37.32 | -0.08 | -0.21% | 37.13 | 37.69 | 240318 | 89913.12 | 1.34% |
| 2025-03-14 | 36.70 | 37.40 | 0.67 | 1.82% | 36.63 | 37.53 | 354155 | 131848.97 | 1.98% |
| 2025-03-13 | 37.35 | 36.73 | -0.70 | -1.87% | 36.54 | 37.40 | 334627 | 123540.66 | 1.87% |
| 2025-03-12 | 37.58 | 37.43 | -0.02 | -0.05% | 37.33 | 37.85 | 311452 | 116936.86 | 1.74% |
| 2025-03-11 | 36.93 | 37.45 | 0.05 | 0.13% | 36.81 | 37.58 | 235146 | 87603.31 | 1.31% |
| 2025-03-10 | 37.60 | 37.40 | -0.30 | -0.80% | 37.16 | 37.89 | 278261 | 104086.32 | 1.56% |
| 2025-03-07 | 38.20 | 37.70 | -0.68 | -1.77% | 37.40 | 38.20 | 450074 | 169884.72 | 2.52% |
| 2025-03-06 | 37.98 | 38.38 | 0.66 | 1.75% | 37.90 | 38.46 | 450025 | 172217.39 | 2.51% |
| 2025-03-05 | 37.80 | 37.72 | -0.08 | -0.21% | 37.41 | 38.18 | 296339 | 111887.76 | 1.66% |
| 2025-03-04 | 36.90 | 37.80 | 0.53 | 1.42% | 36.83 | 37.88 | 394616 | 147910.28 | 2.21% |
| 2025-03-03 | 37.36 | 37.27 | -0.02 | -0.05% | 36.90 | 37.84 | 408674 | 152689.27 | 2.28% |
| 2025-02-28 | 38.85 | 37.29 | -1.81 | -4.63% | 37.27 | 38.95 | 690033 | 261630.48 | 3.86% |
| 2025-02-27 | 40.08 | 39.10 | -0.98 | -2.45% | 38.88 | 40.13 | 610832 | 240287.80 | 3.41% |
| 2025-02-26 | 40.15 | 40.08 | -0.10 | -0.25% | 39.53 | 40.35 | 612563 | 244114.84 | 3.42% |
| 2025-02-25 | 40.18 | 40.18 | -0.65 | -1.59% | 40.10 | 41.34 | 779855 | 315943.56 | 4.36% |
| 2025-02-24 | 40.74 | 40.83 | 0.17 | 0.42% | 40.01 | 41.23 | 860060 | 350447.78 | 4.81% |
| 2025-02-21 | 39.38 | 40.66 | 1.32 | 3.36% | 39.18 | 40.95 | 1000933 | 403931.78 | 5.59% |
| 2025-02-20 | 39.82 | 39.34 | -0.73 | -1.82% | 38.76 | 39.92 | 642301 | 251622.42 | 3.59% |
| 2025-02-19 | 38.99 | 40.07 | 0.97 | 2.48% | 38.90 | 40.18 | 710313 | 282961.03 | 3.97% |
| 2025-02-18 | 40.50 | 39.10 | -1.41 | -3.48% | 39.00 | 41.13 | 722815 | 290123.00 | 4.04% |
| 2025-02-17 | 40.26 | 40.51 | 0.25 | 0.62% | 40.08 | 40.65 | 576029 | 232518.53 | 3.22% |
| 2025-02-14 | 40.00 | 40.26 | 0.15 | 0.37% | 39.46 | 40.50 | 515505 | 206124.42 | 2.88% |
| 2025-02-13 | 41.01 | 40.11 | -1.35 | -3.26% | 40.10 | 41.10 | 623280 | 252241.03 | 3.48% |
| 2025-02-12 | 40.50 | 41.46 | 0.86 | 2.12% | 40.41 | 41.55 | 784892 | 321535.09 | 4.39% |
| 2025-02-11 | 41.53 | 40.60 | -0.93 | -2.24% | 40.42 | 41.65 | 596329 | 242792.14 | 3.33% |
| 2025-02-10 | 42.00 | 41.53 | -0.39 | -0.93% | 41.21 | 42.25 | 623936 | 259511.53 | 3.49% |
| 2025-02-07 | 42.20 | 41.92 | -0.36 | -0.85% | 41.20 | 42.91 | 1045977 | 440868.34 | 5.85% |
| 2025-02-06 | 39.50 | 42.28 | 2.69 | 6.79% | 39.30 | 42.32 | 1060102 | 439614.50 | 5.92% |
| 2025-02-05 | 39.87 | 39.59 | 0.76 | 1.96% | 39.19 | 40.18 | 478605 | 189790.14 | 2.67% |
| 2025-01-27 | 40.60 | 38.83 | -1.80 | -4.43% | 38.80 | 40.63 | 594843 | 234120.02 | 3.32% |
| 2025-01-24 | 39.22 | 40.63 | 1.23 | 3.12% | 39.19 | 40.97 | 721236 | 291969.28 | 4.03% |
| 2025-01-23 | 41.46 | 39.40 | -1.41 | -3.46% | 39.40 | 41.55 | 785065 | 317310.78 | 4.39% |
| 2025-01-22 | 40.83 | 40.81 | -0.48 | -1.16% | 40.21 | 41.30 | 621498 | 253097.81 | 3.47% |
| 2025-01-21 | 41.70 | 41.29 | -0.33 | -0.79% | 40.79 | 42.00 | 811468 | 335409.47 | 4.53% |
| 2025-01-20 | 40.60 | 41.62 | 1.23 | 3.05% | 40.30 | 42.20 | 964947 | 398514.81 | 5.39% |
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。
