| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2012-03-06 | 18.53 | 17.82 | -0.55 | -2.99% | 17.75 | 18.53 | 100216 | 18065.81 | 1.92% |
| 2012-03-05 | 17.84 | 18.37 | 1.32 | 7.74% | 17.39 | 18.76 | 166335 | 29967.02 | 3.19% |
| 2012-03-02 | 16.86 | 17.05 | 0.15 | 0.89% | 16.86 | 17.06 | 16761 | 2846.04 | 0.32% |
| 2012-03-01 | 16.84 | 16.90 | 0.07 | 0.42% | 16.75 | 17.08 | 25246 | 4285.24 | 0.48% |
| 2012-02-29 | 16.78 | 16.83 | 0.01 | 0.06% | 16.75 | 16.90 | 21797 | 3668.67 | 0.42% |
| 2012-02-28 | 16.78 | 16.82 | -0.04 | -0.24% | 16.69 | 16.87 | 20487 | 3440.77 | 0.39% |
| 2012-02-27 | 16.83 | 16.86 | 0.08 | 0.48% | 16.74 | 17.20 | 43346 | 7334.45 | 0.83% |
| 2012-02-24 | 16.70 | 16.78 | 0.07 | 0.42% | 16.60 | 16.80 | 21662 | 3624.20 | 0.42% |
| 2012-02-23 | 16.79 | 16.71 | -0.07 | -0.42% | 16.68 | 16.95 | 12716 | 2132.71 | 0.24% |
| 2012-02-22 | 16.75 | 16.78 | 0.03 | 0.18% | 16.65 | 16.85 | 15624 | 2615.36 | 0.30% |
| 2012-02-21 | 16.30 | 16.75 | 0.44 | 2.70% | 16.30 | 16.77 | 18252 | 3005.69 | 0.35% |
| 2012-02-20 | 16.38 | 16.31 | 0.02 | 0.12% | 16.20 | 16.39 | 16413 | 2673.94 | 0.32% |
| 2012-02-17 | 16.12 | 16.29 | 0.29 | 1.81% | 16.07 | 16.37 | 21294 | 3458.51 | 0.41% |
| 2012-02-16 | 16.10 | 16.00 | -0.14 | -0.87% | 15.91 | 16.14 | 7302 | 1171.44 | 0.14% |
| 2012-02-15 | 15.96 | 16.14 | 0.17 | 1.06% | 15.95 | 16.14 | 9746 | 1564.14 | 0.19% |
| 2012-02-14 | 16.09 | 15.97 | -0.15 | -0.93% | 15.96 | 16.14 | 7650 | 1226.38 | 0.15% |
| 2012-02-13 | 16.09 | 16.12 | 0.03 | 0.19% | 15.95 | 16.19 | 9785 | 1570.98 | 0.19% |
| 2012-02-10 | 16.16 | 16.09 | -0.10 | -0.62% | 16.05 | 16.22 | 11447 | 1843.33 | 0.22% |
| 2012-02-09 | 16.23 | 16.19 | -0.09 | -0.55% | 16.08 | 16.37 | 11597 | 1881.66 | 0.22% |
| 2012-02-08 | 16.08 | 16.28 | 0.18 | 1.12% | 16.08 | 16.43 | 19771 | 3224.84 | 0.38% |
| 2012-02-07 | 15.89 | 16.10 | 0.18 | 1.13% | 15.88 | 16.18 | 15350 | 2459.84 | 0.29% |
| 2012-02-06 | 16.00 | 15.92 | -0.06 | -0.38% | 15.89 | 16.05 | 10143 | 1617.06 | 0.19% |
| 2012-02-03 | 15.96 | 15.98 | 0.03 | 0.19% | 15.92 | 16.05 | 14222 | 2271.87 | 0.27% |
| 2012-02-02 | 15.81 | 15.95 | 0.10 | 0.63% | 15.81 | 16.00 | 13307 | 2118.86 | 0.26% |
| 2012-02-01 | 16.10 | 15.85 | 0.14 | 0.89% | 15.82 | 16.20 | 31505 | 5023.83 | 0.60% |
| 2012-01-31 | 15.80 | 15.71 | -0.09 | -0.57% | 15.64 | 15.86 | 7740 | 1216.99 | 0.15% |
| 2012-01-30 | 15.53 | 15.80 | 0.27 | 1.74% | 15.43 | 15.92 | 19156 | 3016.26 | 0.37% |
| 2012-01-20 | 15.30 | 15.53 | 0.20 | 1.30% | 15.30 | 15.54 | 7634 | 1178.84 | 0.15% |
| 2012-01-19 | 15.23 | 15.33 | 0.15 | 0.99% | 15.23 | 15.40 | 16585 | 2539.81 | 0.32% |
| 2012-01-18 | 15.26 | 15.18 | -0.18 | -1.17% | 15.18 | 15.38 | 12413 | 1894.93 | 0.24% |
| 2012-01-17 | 15.20 | 15.36 | 0.16 | 1.05% | 15.18 | 15.42 | 18109 | 2763.32 | 0.35% |
| 2012-01-16 | 15.10 | 15.20 | 0.10 | 0.66% | 15.06 | 15.24 | 12226 | 1852.10 | 0.23% |
| 2012-01-13 | 15.17 | 15.10 | -0.12 | -0.79% | 15.00 | 15.24 | 10177 | 1536.29 | 0.20% |
| 2012-01-12 | 15.13 | 15.22 | 0.07 | 0.46% | 15.12 | 15.26 | 8996 | 1367.28 | 0.17% |
| 2012-01-11 | 15.21 | 15.15 | -0.14 | -0.92% | 15.11 | 15.33 | 14992 | 2276.53 | 0.29% |
| 2012-01-10 | 15.13 | 15.29 | 0.17 | 1.12% | 15.05 | 15.41 | 32749 | 4966.69 | 0.63% |
| 2012-01-09 | 15.09 | 15.12 | 0.01 | 0.07% | 14.91 | 15.13 | 16769 | 2520.13 | 0.32% |
| 2012-01-06 | 15.00 | 15.11 | 0.03 | 0.20% | 14.90 | 15.14 | 9659 | 1448.93 | 0.19% |
| 2012-01-05 | 15.00 | 15.08 | 0.00 | 0.00% | 14.97 | 15.15 | 10847 | 1632.67 | 0.21% |
| 2012-01-04 | 15.11 | 15.08 | 0.36 | 2.45% | 15.03 | 15.49 | 33207 | 5065.38 | 0.64% |
| 2011-12-27 | 14.59 | 14.72 | 0.07 | 0.48% | 14.57 | 14.75 | 8682 | 1271.23 | 0.17% |
| 2011-12-26 | 14.70 | 14.65 | -0.06 | -0.41% | 14.58 | 14.70 | 6492 | 950.22 | 0.12% |
| 2011-12-23 | 14.75 | 14.71 | 0.01 | 0.07% | 14.63 | 14.78 | 7964 | 1171.41 | 0.15% |
| 2011-12-22 | 14.73 | 14.70 | -0.10 | -0.68% | 14.55 | 14.78 | 16614 | 2432.05 | 0.32% |
| 2011-12-21 | 14.95 | 14.80 | -0.10 | -0.67% | 14.80 | 14.97 | 13098 | 1955.91 | 0.25% |
| 2011-12-20 | 14.80 | 14.90 | 0.08 | 0.54% | 14.72 | 14.93 | 19005 | 2824.10 | 0.36% |
| 2011-12-19 | 14.81 | 14.82 | -0.02 | -0.13% | 14.63 | 14.84 | 12225 | 1801.37 | 0.23% |
| 2011-12-16 | 14.86 | 14.84 | -0.01 | -0.07% | 14.72 | 14.88 | 19210 | 2842.24 | 0.37% |
| 2011-12-15 | 14.88 | 14.85 | -0.03 | -0.20% | 14.70 | 14.90 | 29025 | 4295.67 | 0.56% |
| 2011-12-14 | 14.95 | 14.88 | -0.07 | -0.47% | 14.86 | 14.95 | 14282 | 2125.93 | 0.27% |
| 2011-12-13 | 15.15 | 14.95 | -0.30 | -1.97% | 14.87 | 15.19 | 22610 | 3381.04 | 0.43% |
| 2011-12-12 | 15.19 | 15.25 | 0.05 | 0.33% | 15.15 | 15.27 | 7493 | 1140.12 | 0.14% |
| 2011-12-09 | 15.22 | 15.20 | -0.03 | -0.20% | 15.18 | 15.27 | 1909 | 290.63 | 0.04% |
| 2011-12-08 | 15.20 | 15.23 | -0.05 | -0.33% | 15.20 | 15.30 | 3430 | 522.71 | 0.07% |
| 2011-12-07 | 15.20 | 15.28 | 0.05 | 0.33% | 15.15 | 15.29 | 6193 | 942.58 | 0.12% |
| 2011-12-06 | 15.35 | 15.23 | -0.05 | -0.33% | 15.10 | 15.35 | 4530 | 687.36 | 0.09% |
| 2011-12-05 | 15.40 | 15.28 | -0.11 | -0.71% | 15.26 | 15.40 | 7054 | 1078.72 | 0.14% |
| 2011-12-02 | 15.46 | 15.39 | -0.07 | -0.45% | 15.27 | 15.46 | 4024 | 617.40 | 0.08% |
| 2011-12-01 | 15.51 | 15.46 | 0.17 | 1.11% | 15.36 | 15.64 | 15700 | 2431.26 | 0.30% |
| 2011-11-30 | 15.60 | 15.29 | -0.40 | -2.55% | 15.22 | 15.73 | 10550 | 1621.56 | 0.20% |
| 2011-11-29 | 15.80 | 15.69 | 0.01 | 0.06% | 15.60 | 15.80 | 6166 | 967.03 | 0.12% |
| 2011-11-28 | 15.79 | 15.68 | -0.03 | -0.19% | 15.62 | 15.79 | 2724 | 427.01 | 0.05% |
| 2011-11-25 | 15.72 | 15.71 | -0.12 | -0.76% | 15.64 | 15.87 | 2831 | 444.96 | 0.05% |
| 2011-11-24 | 15.84 | 15.83 | -0.11 | -0.69% | 15.65 | 15.91 | 6455 | 1018.31 | 0.12% |
| 2011-11-23 | 16.02 | 15.94 | -0.01 | -0.06% | 15.83 | 16.02 | 3788 | 603.73 | 0.07% |
| 2011-11-22 | 15.99 | 15.95 | -0.08 | -0.50% | 15.89 | 16.12 | 8528 | 1362.37 | 0.16% |
| 2011-11-21 | 15.99 | 16.03 | 0.09 | 0.56% | 15.90 | 16.03 | 12769 | 2041.93 | 0.25% |
| 2011-11-18 | 16.08 | 15.94 | -0.18 | -1.12% | 15.88 | 16.08 | 11930 | 1902.45 | 0.23% |
| 2011-11-17 | 16.00 | 16.12 | 0.12 | 0.75% | 15.92 | 16.14 | 7310 | 1174.38 | 0.14% |
| 2011-11-16 | 16.16 | 16.00 | -0.20 | -1.23% | 15.91 | 16.20 | 9768 | 1566.99 | 0.19% |
| 2011-11-15 | 16.26 | 16.20 | -0.03 | -0.18% | 16.09 | 16.26 | 5681 | 917.98 | 0.11% |
| 2011-11-14 | 16.13 | 16.23 | 0.09 | 0.56% | 16.07 | 16.24 | 7819 | 1263.56 | 0.15% |
| 2011-11-11 | 16.03 | 16.14 | 0.01 | 0.06% | 16.02 | 16.14 | 7094 | 1140.06 | 0.14% |
| 2011-11-10 | 16.05 | 16.13 | -0.10 | -0.62% | 16.05 | 16.29 | 13245 | 2137.70 | 0.25% |
| 2011-11-09 | 15.87 | 16.23 | 0.29 | 1.82% | 15.87 | 16.25 | 9427 | 1515.13 | 0.18% |
| 2011-11-08 | 16.04 | 15.94 | -0.09 | -0.56% | 15.85 | 16.10 | 4556 | 726.67 | 0.09% |
| 2011-11-07 | 16.15 | 16.03 | -0.07 | -0.43% | 15.94 | 16.15 | 6644 | 1065.63 | 0.13% |
| 2011-11-04 | 16.29 | 16.10 | -0.13 | -0.80% | 16.04 | 16.29 | 11117 | 1793.26 | 0.21% |
| 2011-11-03 | 16.23 | 16.23 | -0.05 | -0.31% | 16.12 | 16.36 | 10417 | 1689.97 | 0.20% |
| 2011-11-02 | 16.00 | 16.28 | 0.15 | 0.93% | 15.91 | 16.30 | 9457 | 1523.33 | 0.18% |
广汽长丰(600991)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。
