| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.84 | 8.67 | -0.17 | -1.92% | 8.66 | 8.84 | 485693 | 42436.16 | 1.05% |
| 2026-03-25 | 8.68 | 8.84 | 0.16 | 1.84% | 8.67 | 8.87 | 621904 | 54777.74 | 1.35% |
| 2026-03-24 | 8.65 | 8.68 | 0.19 | 2.24% | 8.50 | 8.70 | 603192 | 51897.21 | 1.31% |
| 2026-03-23 | 8.84 | 8.49 | -0.52 | -5.77% | 8.44 | 8.89 | 955367 | 83037.65 | 2.07% |
| 2026-03-20 | 9.24 | 9.01 | -0.22 | -2.38% | 9.01 | 9.29 | 743557 | 67654.75 | 1.61% |
| 2026-03-19 | 9.49 | 9.23 | -0.39 | -4.05% | 9.21 | 9.54 | 1032765 | 96441.09 | 2.24% |
| 2026-03-18 | 9.54 | 9.62 | 0.06 | 0.63% | 9.48 | 9.63 | 535426 | 51223.80 | 1.16% |
| 2026-03-17 | 9.74 | 9.56 | -0.14 | -1.44% | 9.55 | 9.76 | 604597 | 58312.10 | 1.31% |
| 2026-03-16 | 9.63 | 9.70 | 0.02 | 0.21% | 9.55 | 9.72 | 601517 | 57884.98 | 1.30% |
| 2026-03-13 | 9.83 | 9.68 | -0.23 | -2.32% | 9.66 | 9.86 | 904904 | 88147.45 | 1.96% |
| 2026-03-12 | 10.01 | 9.91 | -0.18 | -1.78% | 9.87 | 10.13 | 1108056 | 110333.61 | 2.40% |
| 2026-03-11 | 9.88 | 10.09 | 0.17 | 1.71% | 9.87 | 10.17 | 1675165 | 168556.12 | 3.63% |
| 2026-03-10 | 10.03 | 9.92 | -0.06 | -0.60% | 9.84 | 10.07 | 1170598 | 116205.61 | 2.54% |
| 2026-03-09 | 9.80 | 9.98 | 0.09 | 0.91% | 9.52 | 10.07 | 1791968 | 175049.03 | 3.88% |
| 2026-03-06 | 9.65 | 9.89 | 0.19 | 1.96% | 9.62 | 9.95 | 1053820 | 103263.78 | 2.28% |
| 2026-03-05 | 9.80 | 9.70 | 0.05 | 0.52% | 9.66 | 9.91 | 956168 | 93434.63 | 2.07% |
| 2026-03-04 | 9.51 | 9.65 | -0.06 | -0.62% | 9.45 | 9.82 | 1016475 | 98414.89 | 2.20% |
| 2026-03-03 | 10.13 | 9.71 | -0.43 | -4.24% | 9.70 | 10.29 | 1920607 | 191635.41 | 4.16% |
| 2026-03-02 | 10.07 | 10.14 | -0.20 | -1.93% | 10.01 | 10.27 | 1751060 | 177426.11 | 3.79% |
| 2026-02-27 | 9.90 | 10.34 | 0.45 | 4.55% | 9.85 | 10.46 | 2651457 | 272226.12 | 5.75% |
| 2026-02-26 | 9.88 | 9.89 | 0.04 | 0.41% | 9.74 | 9.95 | 971603 | 95713.57 | 2.11% |
| 2026-02-25 | 9.78 | 9.85 | 0.11 | 1.13% | 9.72 | 9.92 | 884142 | 86933.49 | 1.92% |
| 2026-02-24 | 9.78 | 9.74 | 0.02 | 0.21% | 9.71 | 9.82 | 626789 | 61028.13 | 1.36% |
| 2026-02-13 | 9.72 | 9.72 | -0.03 | -0.31% | 9.70 | 9.83 | 674488 | 65813.83 | 1.46% |
| 2026-02-12 | 9.65 | 9.75 | 0.07 | 0.72% | 9.55 | 9.83 | 916812 | 88874.41 | 1.99% |
| 2026-02-11 | 9.82 | 9.68 | -0.10 | -1.02% | 9.68 | 9.86 | 697453 | 68063.80 | 1.51% |
| 2026-02-10 | 9.71 | 9.78 | 0.07 | 0.72% | 9.71 | 9.93 | 909743 | 89267.38 | 1.97% |
| 2026-02-09 | 9.67 | 9.71 | 0.14 | 1.46% | 9.67 | 9.74 | 772262 | 74884.09 | 1.67% |
| 2026-02-06 | 9.61 | 9.57 | -0.08 | -0.83% | 9.45 | 9.69 | 714105 | 68466.09 | 1.55% |
| 2026-02-05 | 9.66 | 9.65 | -0.09 | -0.92% | 9.62 | 9.73 | 640684 | 61908.73 | 1.39% |
| 2026-02-04 | 9.75 | 9.74 | -0.07 | -0.71% | 9.65 | 9.76 | 796266 | 77247.02 | 1.73% |
| 2026-02-03 | 9.67 | 9.81 | 0.26 | 2.72% | 9.60 | 9.81 | 1018928 | 99083.52 | 2.21% |
| 2026-02-02 | 9.66 | 9.55 | -0.21 | -2.15% | 9.53 | 9.83 | 999485 | 96978.55 | 2.17% |
| 2026-01-30 | 10.06 | 9.76 | -0.39 | -3.84% | 9.74 | 10.10 | 1787166 | 176354.09 | 3.87% |
| 2026-01-29 | 10.08 | 10.15 | 0.01 | 0.10% | 9.90 | 10.30 | 1708634 | 173443.14 | 3.70% |
| 2026-01-28 | 10.28 | 10.14 | -0.16 | -1.55% | 10.13 | 10.38 | 1522331 | 155491.42 | 3.30% |
| 2026-01-27 | 10.51 | 10.30 | -0.31 | -2.92% | 10.06 | 10.59 | 2095224 | 215553.61 | 4.54% |
| 2026-01-26 | 10.92 | 10.61 | -0.41 | -3.72% | 10.56 | 10.99 | 2429176 | 260546.20 | 5.26% |
| 2026-01-23 | 10.78 | 11.02 | 0.25 | 2.32% | 10.53 | 11.26 | 4204836 | 455527.72 | 9.11% |
| 2026-01-22 | 10.93 | 10.77 | -0.16 | -1.46% | 10.59 | 10.99 | 2830554 | 303829.16 | 6.13% |
| 2026-01-21 | 10.41 | 10.93 | 0.37 | 3.50% | 10.41 | 11.16 | 4242302 | 461656.69 | 9.19% |
| 2026-01-20 | 10.16 | 10.56 | 0.40 | 3.94% | 10.13 | 10.99 | 4145409 | 436428.19 | 8.98% |
| 2026-01-19 | 10.08 | 10.16 | -0.04 | -0.39% | 9.91 | 10.29 | 1796640 | 181927.30 | 3.89% |
| 2026-01-16 | 10.16 | 10.20 | -0.50 | -4.67% | 10.00 | 10.48 | 3564252 | 365846.19 | 7.72% |
| 2026-01-15 | 10.29 | 10.70 | 0.51 | 5.00% | 10.19 | 11.21 | 5955382 | 643496.38 | 12.90% |
| 2026-01-14 | 9.85 | 10.19 | 0.29 | 2.93% | 9.83 | 10.40 | 3913837 | 399784.00 | 8.48% |
| 2026-01-13 | 10.49 | 9.90 | -0.48 | -4.62% | 9.85 | 10.49 | 3873644 | 389936.88 | 8.39% |
| 2026-01-12 | 9.44 | 10.38 | 0.94 | 9.96% | 9.44 | 10.38 | 4015340 | 399816.66 | 8.70% |
| 2026-01-09 | 9.33 | 9.44 | 0.09 | 0.96% | 9.31 | 9.53 | 1213753 | 114579.41 | 2.63% |
| 2026-01-08 | 9.28 | 9.35 | 0.06 | 0.65% | 9.21 | 9.41 | 959658 | 89727.51 | 2.08% |
| 2026-01-07 | 9.40 | 9.29 | -0.10 | -1.06% | 9.27 | 9.44 | 955686 | 89116.30 | 2.07% |
| 2026-01-06 | 9.30 | 9.39 | -0.04 | -0.42% | 9.28 | 9.39 | 1198721 | 112078.13 | 2.60% |
| 2026-01-05 | 9.10 | 9.43 | 0.33 | 3.63% | 9.10 | 9.56 | 1640045 | 152105.59 | 3.55% |
| 2025-12-31 | 9.11 | 9.10 | 0.02 | 0.22% | 9.06 | 9.14 | 483129 | 43934.59 | 1.05% |
| 2025-12-30 | 9.10 | 9.08 | -0.07 | -0.77% | 9.05 | 9.13 | 625901 | 56827.62 | 1.36% |
| 2025-12-29 | 9.12 | 9.15 | 0.10 | 1.10% | 9.06 | 9.28 | 1082572 | 99270.81 | 2.35% |
| 2025-12-26 | 9.10 | 9.05 | -0.04 | -0.44% | 9.02 | 9.11 | 602188 | 54573.02 | 1.30% |
| 2025-12-25 | 9.10 | 9.09 | -0.01 | -0.11% | 9.03 | 9.10 | 502307 | 45525.43 | 1.09% |
| 2025-12-24 | 9.07 | 9.10 | 0.03 | 0.33% | 8.98 | 9.11 | 554045 | 50265.79 | 1.20% |
| 2025-12-23 | 9.25 | 9.07 | -0.18 | -1.95% | 9.04 | 9.26 | 946457 | 86035.77 | 2.05% |
| 2025-12-22 | 9.00 | 9.25 | 0.37 | 4.17% | 9.00 | 9.36 | 1682917 | 155653.75 | 3.65% |
| 2025-12-19 | 8.76 | 8.88 | 0.14 | 1.60% | 8.75 | 8.95 | 702145 | 62319.02 | 1.52% |
| 2025-12-18 | 8.74 | 8.74 | -0.03 | -0.34% | 8.71 | 8.83 | 488686 | 42889.65 | 1.06% |
| 2025-12-17 | 8.74 | 8.77 | 0.05 | 0.57% | 8.63 | 8.80 | 706918 | 61530.02 | 1.53% |
| 2025-12-16 | 8.88 | 8.72 | -0.13 | -1.47% | 8.71 | 8.93 | 692519 | 60800.29 | 1.50% |
| 2025-12-15 | 8.84 | 8.85 | -0.07 | -0.78% | 8.71 | 8.92 | 876736 | 77337.34 | 1.90% |
| 2025-12-12 | 9.12 | 8.92 | -0.20 | -2.19% | 8.92 | 9.12 | 1056068 | 95429.84 | 2.29% |
| 2025-12-11 | 9.27 | 9.12 | -0.15 | -1.62% | 9.08 | 9.28 | 701188 | 64080.79 | 1.52% |
| 2025-12-10 | 9.23 | 9.27 | 0.01 | 0.11% | 9.15 | 9.29 | 514578 | 47357.81 | 1.12% |
| 2025-12-09 | 9.29 | 9.26 | -0.03 | -0.32% | 9.24 | 9.34 | 484951 | 45076.70 | 1.05% |
| 2025-12-08 | 9.30 | 9.29 | 0.01 | 0.11% | 9.28 | 9.36 | 532548 | 49572.26 | 1.15% |
| 2025-12-05 | 9.21 | 9.28 | 0.07 | 0.76% | 9.11 | 9.29 | 572699 | 52750.46 | 1.24% |
| 2025-12-04 | 9.26 | 9.21 | -0.06 | -0.65% | 9.15 | 9.29 | 527361 | 48598.19 | 1.14% |
| 2025-12-03 | 9.43 | 9.27 | -0.16 | -1.70% | 9.26 | 9.43 | 680060 | 63407.43 | 1.47% |
| 2025-12-02 | 9.56 | 9.43 | -0.14 | -1.46% | 9.41 | 9.57 | 543401 | 51383.47 | 1.18% |
| 2025-12-01 | 9.43 | 9.57 | 0.11 | 1.16% | 9.39 | 9.63 | 735841 | 70035.77 | 1.59% |
| 2025-11-28 | 9.42 | 9.46 | 0.02 | 0.21% | 9.32 | 9.47 | 645857 | 60783.16 | 1.40% |
| 2025-11-27 | 9.49 | 9.44 | -0.06 | -0.63% | 9.42 | 9.54 | 559715 | 53124.36 | 1.21% |
| 2025-11-26 | 9.58 | 9.50 | -0.07 | -0.73% | 9.47 | 9.60 | 575275 | 54864.46 | 1.25% |
| 2025-11-25 | 9.50 | 9.57 | 0.06 | 0.63% | 9.50 | 9.65 | 631284 | 60516.52 | 1.37% |
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。
