| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 12.33 | 11.90 | -0.33 | -2.70% | 11.90 | 12.48 | 5120214 | 625671.56 | 11.09% |
| 2025-08-26 | 11.90 | 12.23 | 0.23 | 1.92% | 11.78 | 12.60 | 5318208 | 653513.38 | 11.52% |
| 2025-08-25 | 12.10 | 12.00 | 0.07 | 0.59% | 11.89 | 12.47 | 5478356 | 664334.25 | 11.87% |
| 2025-08-22 | 11.60 | 11.93 | 0.35 | 3.02% | 11.52 | 12.00 | 4688210 | 554820.94 | 10.16% |
| 2025-08-21 | 11.90 | 11.58 | -0.61 | -5.00% | 11.51 | 12.09 | 5827828 | 683275.62 | 12.63% |
| 2025-08-20 | 12.23 | 12.19 | 0.52 | 4.46% | 11.89 | 12.80 | 10563192 | 1295381.00 | 22.89% |
| 2025-08-19 | 10.61 | 11.67 | 1.06 | 9.99% | 10.50 | 11.67 | 5175368 | 579923.62 | 11.21% |
| 2025-08-18 | 10.59 | 10.61 | 0.15 | 1.43% | 10.44 | 10.79 | 4216554 | 448663.50 | 9.14% |
| 2025-08-15 | 9.92 | 10.46 | 0.49 | 4.91% | 9.91 | 10.50 | 4475970 | 460485.16 | 9.70% |
| 2025-08-14 | 10.09 | 9.97 | -0.09 | -0.89% | 9.92 | 10.18 | 1678348 | 168723.22 | 3.64% |
| 2025-08-13 | 9.98 | 10.06 | 0.08 | 0.80% | 9.96 | 10.10 | 1685334 | 169375.03 | 3.65% |
| 2025-08-12 | 9.99 | 9.98 | -0.01 | -0.10% | 9.91 | 10.02 | 923476 | 92060.10 | 2.00% |
| 2025-08-11 | 9.82 | 9.99 | 0.16 | 1.63% | 9.80 | 10.02 | 1140468 | 113581.02 | 2.47% |
| 2025-08-08 | 9.95 | 9.83 | -0.16 | -1.60% | 9.82 | 9.95 | 927889 | 91429.72 | 2.01% |
| 2025-08-07 | 10.00 | 9.99 | 0.01 | 0.10% | 9.94 | 10.09 | 1522648 | 152621.84 | 3.30% |
| 2025-08-06 | 9.78 | 9.98 | 0.20 | 2.04% | 9.71 | 9.98 | 1437810 | 142066.91 | 3.12% |
| 2025-08-05 | 9.77 | 9.78 | 0.01 | 0.10% | 9.72 | 9.81 | 648834 | 63376.86 | 1.41% |
| 2025-08-04 | 9.67 | 9.77 | 0.04 | 0.41% | 9.63 | 9.77 | 656214 | 63583.13 | 1.42% |
| 2025-08-01 | 9.82 | 9.73 | -0.13 | -1.32% | 9.66 | 9.82 | 937591 | 91180.41 | 2.03% |
| 2025-07-31 | 9.80 | 9.86 | 0.02 | 0.20% | 9.80 | 9.93 | 950737 | 93760.67 | 2.06% |
| 2025-07-30 | 9.95 | 9.84 | -0.10 | -1.01% | 9.80 | 9.95 | 874537 | 86308.40 | 1.90% |
| 2025-07-29 | 9.97 | 9.94 | -0.08 | -0.80% | 9.86 | 10.03 | 1014004 | 100598.39 | 2.20% |
| 2025-07-28 | 10.24 | 10.02 | -0.07 | -0.69% | 9.99 | 10.28 | 1447656 | 145957.78 | 3.14% |
| 2025-07-25 | 10.00 | 10.09 | 0.11 | 1.10% | 9.95 | 10.17 | 1813110 | 182261.33 | 3.93% |
| 2025-07-24 | 9.89 | 9.98 | 0.09 | 0.91% | 9.88 | 10.00 | 1049736 | 104442.02 | 2.27% |
| 2025-07-23 | 9.95 | 9.89 | -0.08 | -0.80% | 9.87 | 10.00 | 1116591 | 110987.45 | 2.42% |
| 2025-07-22 | 10.03 | 9.97 | -0.05 | -0.50% | 9.90 | 10.05 | 1076593 | 107158.94 | 2.33% |
| 2025-07-21 | 10.02 | 10.02 | 0.02 | 0.20% | 9.95 | 10.04 | 1160383 | 115960.54 | 2.51% |
| 2025-07-18 | 10.10 | 10.00 | -0.11 | -1.09% | 9.95 | 10.10 | 1443780 | 144345.56 | 3.13% |
| 2025-07-17 | 9.84 | 10.16 | 0.30 | 3.04% | 9.79 | 10.30 | 2811779 | 284316.25 | 6.09% |
| 2025-07-16 | 9.88 | 9.86 | -0.05 | -0.50% | 9.83 | 10.00 | 909742 | 90080.91 | 1.97% |
| 2025-07-15 | 9.85 | 9.91 | 0.02 | 0.20% | 9.73 | 9.95 | 1131957 | 111429.68 | 2.45% |
| 2025-07-14 | 10.00 | 9.89 | -0.17 | -1.69% | 9.85 | 10.00 | 1411366 | 139718.58 | 3.06% |
| 2025-07-11 | 9.73 | 10.06 | 0.40 | 4.14% | 9.65 | 10.22 | 2973575 | 296662.00 | 6.44% |
| 2025-07-10 | 9.60 | 9.66 | 0.04 | 0.42% | 9.57 | 9.68 | 611066 | 58831.11 | 1.32% |
| 2025-07-09 | 9.74 | 9.62 | -0.09 | -0.93% | 9.61 | 9.76 | 693303 | 67057.72 | 1.50% |
| 2025-07-08 | 9.56 | 9.71 | 0.15 | 1.57% | 9.55 | 9.71 | 817094 | 78825.48 | 1.77% |
| 2025-07-07 | 9.55 | 9.56 | -0.01 | -0.10% | 9.47 | 9.60 | 537732 | 51285.93 | 1.17% |
| 2025-07-04 | 9.62 | 9.57 | -0.05 | -0.52% | 9.56 | 9.66 | 586044 | 56266.30 | 1.27% |
| 2025-07-03 | 9.61 | 9.62 | 0.01 | 0.10% | 9.56 | 9.68 | 597863 | 57486.90 | 1.30% |
| 2025-07-02 | 9.75 | 9.61 | -0.19 | -1.94% | 9.60 | 9.76 | 885478 | 85380.64 | 1.92% |
| 2025-07-01 | 9.73 | 9.80 | 0.08 | 0.82% | 9.65 | 9.94 | 1254747 | 122869.71 | 2.72% |
| 2025-06-30 | 9.66 | 9.72 | 0.06 | 0.62% | 9.64 | 9.73 | 729553 | 70762.56 | 1.58% |
| 2025-06-27 | 9.62 | 9.66 | 0.04 | 0.42% | 9.54 | 9.73 | 961672 | 92907.29 | 2.08% |
| 2025-06-26 | 9.70 | 9.62 | -0.05 | -0.52% | 9.58 | 9.73 | 1065993 | 103006.57 | 2.31% |
| 2025-06-25 | 9.55 | 9.67 | 0.14 | 1.47% | 9.50 | 9.67 | 1139623 | 109329.40 | 2.47% |
| 2025-06-24 | 9.31 | 9.53 | 0.22 | 2.36% | 9.31 | 9.57 | 1013258 | 96109.75 | 2.20% |
| 2025-06-23 | 9.17 | 9.31 | 0.08 | 0.87% | 9.11 | 9.33 | 670272 | 62069.15 | 1.45% |
| 2025-06-20 | 9.34 | 9.23 | -0.12 | -1.28% | 9.21 | 9.39 | 664514 | 61642.04 | 1.44% |
| 2025-06-19 | 9.52 | 9.35 | -0.21 | -2.20% | 9.31 | 9.61 | 813422 | 76775.41 | 1.76% |
| 2025-06-18 | 9.60 | 9.56 | -0.05 | -0.52% | 9.46 | 9.60 | 703868 | 67128.66 | 1.53% |
| 2025-06-17 | 9.66 | 9.61 | -0.05 | -0.52% | 9.58 | 9.67 | 562958 | 54108.26 | 1.22% |
| 2025-06-16 | 9.59 | 9.66 | 0.01 | 0.10% | 9.55 | 9.68 | 575544 | 55538.52 | 1.25% |
| 2025-06-13 | 9.81 | 9.65 | -0.20 | -2.03% | 9.61 | 9.82 | 995502 | 96348.24 | 2.16% |
| 2025-06-12 | 9.91 | 9.85 | -0.06 | -0.61% | 9.82 | 9.94 | 578506 | 57169.36 | 1.25% |
| 2025-06-11 | 9.90 | 9.91 | 0.01 | 0.10% | 9.85 | 9.98 | 573151 | 56866.02 | 1.24% |
| 2025-06-10 | 10.09 | 9.90 | -0.18 | -1.79% | 9.81 | 10.09 | 984932 | 97823.32 | 2.13% |
| 2025-06-09 | 10.06 | 10.08 | 0.02 | 0.20% | 10.03 | 10.12 | 726760 | 73258.77 | 1.57% |
| 2025-06-06 | 10.29 | 10.06 | -0.13 | -1.28% | 10.04 | 10.30 | 910780 | 92084.99 | 1.97% |
| 2025-06-05 | 10.00 | 10.19 | 0.20 | 2.00% | 9.95 | 10.19 | 1503728 | 151718.97 | 3.26% |
| 2025-06-04 | 9.91 | 9.99 | 0.08 | 0.81% | 9.89 | 10.04 | 790714 | 78914.99 | 1.71% |
| 2025-06-03 | 9.83 | 9.91 | 0.02 | 0.20% | 9.78 | 9.94 | 662960 | 65549.03 | 1.44% |
| 2025-05-30 | 9.98 | 9.89 | -0.14 | -1.40% | 9.81 | 9.99 | 805336 | 79450.35 | 1.75% |
| 2025-05-29 | 9.89 | 10.03 | 0.14 | 1.42% | 9.87 | 10.05 | 946050 | 94632.41 | 2.05% |
| 2025-05-28 | 10.01 | 9.89 | -0.10 | -1.00% | 9.87 | 10.05 | 780706 | 77392.85 | 1.69% |
| 2025-05-27 | 10.09 | 9.99 | -0.14 | -1.38% | 9.95 | 10.12 | 784974 | 78478.03 | 1.70% |
| 2025-05-26 | 10.04 | 10.13 | 0.10 | 1.00% | 10.03 | 10.20 | 818979 | 82786.74 | 1.77% |
| 2025-05-23 | 10.21 | 10.03 | -0.20 | -1.96% | 10.01 | 10.30 | 1036418 | 105334.04 | 2.25% |
| 2025-05-22 | 10.36 | 10.23 | -0.15 | -1.45% | 10.20 | 10.43 | 859389 | 88479.73 | 1.86% |
| 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% |
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。
