| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 10.53 | 10.38 | -0.18 | -1.70% | 10.38 | 10.53 | 909423 | 94813.05 | 1.97% |
| 2025-05-20 | 10.49 | 10.56 | 0.05 | 0.48% | 10.38 | 10.61 | 963138 | 101319.06 | 2.09% |
| 2025-05-19 | 10.65 | 10.51 | -0.01 | -0.10% | 10.37 | 10.65 | 882668 | 92410.32 | 1.91% |
| 2025-05-16 | 10.48 | 10.52 | -0.01 | -0.09% | 10.42 | 10.60 | 915420 | 96389.44 | 1.98% |
| 2025-05-15 | 10.90 | 10.53 | -0.42 | -3.84% | 10.52 | 10.90 | 1716957 | 182549.00 | 3.72% |
| 2025-05-14 | 10.89 | 10.95 | 0.04 | 0.37% | 10.80 | 11.02 | 1453670 | 158559.05 | 3.15% |
| 2025-05-13 | 11.13 | 10.91 | -0.13 | -1.18% | 10.90 | 11.17 | 1623233 | 178276.47 | 3.52% |
| 2025-05-12 | 11.05 | 11.04 | 0.06 | 0.55% | 10.90 | 11.14 | 1986406 | 218972.36 | 4.30% |
| 2025-05-09 | 11.03 | 10.98 | 0.02 | 0.18% | 10.90 | 11.25 | 2612358 | 289679.94 | 5.66% |
| 2025-05-08 | 10.98 | 10.96 | -0.12 | -1.08% | 10.90 | 11.08 | 1906382 | 209333.02 | 4.13% |
| 2025-05-07 | 11.40 | 11.08 | -0.16 | -1.42% | 10.85 | 11.40 | 3668843 | 405038.41 | 7.95% |
| 2025-05-06 | 10.65 | 11.24 | 0.74 | 7.05% | 10.50 | 11.44 | 4065778 | 445634.34 | 8.81% |
| 2025-04-30 | 10.30 | 10.50 | 0.07 | 0.67% | 10.20 | 10.69 | 2916706 | 305436.59 | 6.32% |
| 2025-04-29 | 9.81 | 10.43 | 0.53 | 5.35% | 9.75 | 10.89 | 3490345 | 364152.84 | 7.56% |
| 2025-04-28 | 10.01 | 9.90 | 0.04 | 0.41% | 9.87 | 10.23 | 1786781 | 178871.67 | 3.87% |
| 2025-04-25 | 9.68 | 9.86 | 0.18 | 1.86% | 9.68 | 10.03 | 1760321 | 173581.91 | 3.81% |
| 2025-04-24 | 9.88 | 9.68 | -0.20 | -2.02% | 9.65 | 9.98 | 1242784 | 121489.38 | 2.69% |
| 2025-04-23 | 9.84 | 9.88 | 0.08 | 0.82% | 9.80 | 9.93 | 1230481 | 121517.62 | 2.67% |
| 2025-04-22 | 9.95 | 9.80 | -0.14 | -1.41% | 9.77 | 9.98 | 1219715 | 119990.28 | 2.64% |
| 2025-04-21 | 9.80 | 9.94 | 0.07 | 0.71% | 9.71 | 9.98 | 1506287 | 148920.58 | 3.26% |
| 2025-04-18 | 9.67 | 9.87 | 0.17 | 1.75% | 9.60 | 10.12 | 2053970 | 203017.44 | 4.45% |
| 2025-04-17 | 9.55 | 9.70 | 0.09 | 0.94% | 9.54 | 9.91 | 1635787 | 160157.45 | 3.54% |
| 2025-04-16 | 9.72 | 9.61 | -0.15 | -1.54% | 9.50 | 9.85 | 1248149 | 120556.23 | 2.70% |
| 2025-04-15 | 9.85 | 9.76 | -0.08 | -0.81% | 9.65 | 9.95 | 1402829 | 137333.75 | 3.04% |
| 2025-04-14 | 9.98 | 9.84 | 0.10 | 1.03% | 9.80 | 10.01 | 1681726 | 165910.36 | 3.64% |
| 2025-04-11 | 9.43 | 9.74 | 0.24 | 2.53% | 9.40 | 9.98 | 2352919 | 229281.00 | 5.10% |
| 2025-04-10 | 9.58 | 9.50 | 0.16 | 1.71% | 9.49 | 9.78 | 2269800 | 218395.83 | 4.92% |
| 2025-04-09 | 8.88 | 9.34 | 0.43 | 4.83% | 8.29 | 9.39 | 2808074 | 253439.84 | 6.08% |
| 2025-04-08 | 8.60 | 8.91 | -0.09 | -1.00% | 8.60 | 9.07 | 2054620 | 182129.47 | 4.45% |
| 2025-04-07 | 9.30 | 9.00 | -1.00 | -10.00% | 9.00 | 9.35 | 1603308 | 145686.00 | 3.47% |
| 2025-04-03 | 10.07 | 10.00 | -0.18 | -1.77% | 9.93 | 10.23 | 1073141 | 107868.33 | 2.33% |
| 2025-04-02 | 10.10 | 10.18 | 0.00 | 0.00% | 10.08 | 10.29 | 785584 | 80080.76 | 1.70% |
| 2025-04-01 | 10.29 | 10.18 | -0.09 | -0.88% | 10.18 | 10.38 | 1002274 | 102867.24 | 2.17% |
| 2025-03-31 | 10.55 | 10.27 | -0.38 | -3.57% | 10.18 | 10.55 | 1514874 | 155942.06 | 3.28% |
| 2025-03-28 | 10.94 | 10.65 | -0.28 | -2.56% | 10.65 | 10.96 | 1125993 | 120976.38 | 2.44% |
| 2025-03-27 | 10.83 | 10.93 | 0.12 | 1.11% | 10.54 | 11.10 | 1751290 | 189761.88 | 3.79% |
| 2025-03-26 | 10.75 | 10.81 | -0.02 | -0.18% | 10.72 | 10.93 | 912295 | 98945.49 | 1.98% |
| 2025-03-25 | 11.17 | 10.83 | -0.32 | -2.87% | 10.82 | 11.19 | 1296470 | 141946.14 | 2.81% |
| 2025-03-24 | 11.06 | 11.15 | 0.02 | 0.18% | 10.72 | 11.20 | 2024310 | 222076.03 | 4.39% |
| 2025-03-21 | 11.45 | 11.13 | -0.46 | -3.97% | 11.10 | 11.49 | 2401478 | 269465.12 | 5.20% |
| 2025-03-20 | 11.86 | 11.59 | -0.37 | -3.09% | 11.54 | 11.88 | 2757610 | 321975.41 | 5.98% |
| 2025-03-19 | 11.97 | 11.96 | -0.01 | -0.08% | 11.81 | 12.16 | 3080119 | 370010.28 | 6.67% |
| 2025-03-18 | 12.20 | 11.97 | -0.24 | -1.97% | 11.88 | 12.20 | 4240442 | 509550.34 | 9.19% |
| 2025-03-17 | 11.49 | 12.21 | 0.80 | 7.01% | 11.49 | 12.49 | 6826450 | 822800.62 | 14.79% |
| 2025-03-14 | 11.28 | 11.41 | 0.00 | 0.00% | 11.10 | 11.59 | 2580206 | 292436.81 | 5.59% |
| 2025-03-13 | 11.21 | 11.41 | 0.13 | 1.15% | 11.06 | 11.77 | 3384086 | 386647.12 | 7.33% |
| 2025-03-12 | 11.22 | 11.28 | 0.10 | 0.89% | 11.20 | 11.44 | 1922098 | 217583.80 | 4.16% |
| 2025-03-11 | 11.04 | 11.18 | -0.13 | -1.15% | 11.01 | 11.22 | 1546471 | 171935.02 | 3.35% |
| 2025-03-10 | 11.25 | 11.31 | -0.01 | -0.09% | 11.15 | 11.48 | 1874438 | 211571.73 | 4.06% |
| 2025-03-07 | 11.61 | 11.32 | -0.36 | -3.08% | 11.25 | 11.70 | 2495496 | 286381.03 | 5.41% |
| 2025-03-06 | 11.52 | 11.68 | 0.16 | 1.39% | 11.41 | 11.90 | 3608036 | 421488.78 | 7.82% |
| 2025-03-05 | 11.36 | 11.52 | 0.17 | 1.50% | 11.13 | 11.79 | 3143781 | 359331.16 | 6.81% |
| 2025-03-04 | 10.90 | 11.35 | 0.33 | 2.99% | 10.83 | 11.48 | 2550462 | 285907.84 | 5.53% |
| 2025-03-03 | 11.27 | 11.02 | -0.25 | -2.22% | 10.91 | 11.27 | 2181822 | 241955.20 | 4.73% |
| 2025-02-28 | 11.80 | 11.27 | -0.59 | -4.97% | 11.00 | 11.80 | 3588692 | 406186.34 | 7.78% |
| 2025-02-27 | 11.94 | 11.86 | -0.07 | -0.59% | 11.76 | 12.09 | 2985639 | 355376.44 | 6.47% |
| 2025-02-26 | 12.21 | 11.93 | -0.30 | -2.45% | 11.85 | 12.28 | 3912062 | 469134.44 | 8.48% |
| 2025-02-25 | 12.25 | 12.23 | -0.51 | -4.00% | 12.16 | 12.78 | 5137310 | 638564.94 | 11.13% |
| 2025-02-24 | 12.18 | 12.74 | 0.56 | 4.60% | 11.90 | 13.10 | 6972823 | 861107.81 | 15.11% |
| 2025-02-21 | 11.78 | 12.18 | 0.58 | 5.00% | 11.34 | 12.27 | 6941504 | 828244.19 | 15.04% |
| 2025-02-20 | 11.78 | 11.60 | -0.19 | -1.61% | 11.52 | 11.92 | 3608314 | 420322.28 | 7.82% |
| 2025-02-19 | 11.55 | 11.79 | 0.32 | 2.79% | 11.31 | 11.93 | 5087930 | 595959.94 | 11.02% |
| 2025-02-18 | 12.00 | 11.47 | -0.69 | -5.67% | 11.39 | 12.32 | 5911406 | 698626.12 | 12.81% |
| 2025-02-17 | 12.42 | 12.16 | -0.49 | -3.87% | 12.00 | 12.90 | 7678882 | 951193.31 | 16.64% |
| 2025-02-14 | 12.97 | 12.65 | -0.30 | -2.32% | 12.26 | 13.80 | 10664285 | 1387165.50 | 23.11% |
| 2025-02-13 | 11.66 | 12.95 | 1.18 | 10.03% | 11.38 | 12.95 | 8188101 | 991642.00 | 17.74% |
| 2025-02-12 | 10.88 | 11.77 | 0.67 | 6.04% | 10.87 | 12.05 | 7624686 | 886219.56 | 16.52% |
| 2025-02-11 | 11.88 | 11.10 | -0.47 | -4.06% | 11.01 | 12.00 | 9261279 | 1063304.75 | 20.07% |
| 2025-02-10 | 10.88 | 11.57 | 1.05 | 9.98% | 10.72 | 11.57 | 9369636 | 1044981.88 | 20.30% |
| 2025-02-07 | 9.56 | 10.52 | 0.96 | 10.04% | 9.46 | 10.52 | 8129817 | 825092.06 | 17.62% |
| 2025-02-06 | 9.05 | 9.56 | 0.52 | 5.75% | 8.80 | 9.65 | 4965868 | 463150.28 | 10.76% |
| 2025-02-05 | 8.84 | 9.04 | 0.44 | 5.12% | 8.83 | 9.25 | 3526891 | 320322.34 | 7.64% |
| 2025-01-27 | 9.14 | 8.60 | -0.39 | -4.34% | 8.60 | 9.14 | 1880378 | 165134.69 | 4.07% |
| 2025-01-24 | 8.85 | 8.99 | 0.14 | 1.58% | 8.80 | 9.13 | 1836415 | 165169.00 | 3.98% |
| 2025-01-23 | 8.88 | 8.85 | 0.08 | 0.91% | 8.85 | 9.26 | 2958142 | 267721.47 | 6.41% |
| 2025-01-22 | 8.88 | 8.77 | -0.14 | -1.57% | 8.74 | 8.89 | 1061800 | 93443.97 | 2.30% |
| 2025-01-21 | 9.05 | 8.91 | -0.10 | -1.11% | 8.85 | 9.07 | 1299208 | 115907.29 | 2.82% |
| 2025-01-20 | 9.09 | 9.01 | 0.01 | 0.11% | 8.96 | 9.18 | 1782193 | 161719.05 | 3.86% |
| 2025-01-17 | 8.99 | 9.00 | -0.02 | -0.22% | 8.86 | 9.14 | 1632048 | 146733.59 | 3.54% |
| 2025-01-16 | 8.97 | 9.02 | 0.06 | 0.67% | 8.89 | 9.27 | 2181875 | 197859.97 | 4.73% |
四川长虹(600839)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。
