| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 34.89 | 35.30 | 0.62 | 1.79% | 32.33 | 37.48 | 1677929 | 587936.25 | 23.17% |
| 2025-07-31 | 30.57 | 34.68 | 3.15 | 9.99% | 29.88 | 34.68 | 1489290 | 496516.97 | 20.56% |
| 2025-07-30 | 30.65 | 31.53 | 0.90 | 2.94% | 30.07 | 33.32 | 1134118 | 359157.22 | 15.66% |
| 2025-07-29 | 29.01 | 30.63 | 1.10 | 3.73% | 29.01 | 31.01 | 881786 | 265236.78 | 12.18% |
| 2025-07-28 | 28.73 | 29.53 | 0.81 | 2.82% | 28.73 | 30.50 | 700824 | 207696.52 | 9.68% |
| 2025-07-25 | 29.67 | 28.72 | -0.95 | -3.20% | 28.54 | 29.68 | 610341 | 176195.78 | 8.43% |
| 2025-07-24 | 29.00 | 29.67 | 0.01 | 0.03% | 28.96 | 29.93 | 803715 | 236260.64 | 11.10% |
| 2025-07-23 | 31.96 | 29.66 | -2.53 | -7.86% | 28.97 | 31.96 | 1124276 | 338419.16 | 15.52% |
| 2025-07-22 | 29.00 | 32.19 | 2.93 | 10.01% | 28.88 | 32.19 | 1513303 | 476803.78 | 20.90% |
| 2025-07-21 | 28.50 | 29.26 | 0.04 | 0.14% | 28.00 | 29.95 | 794446 | 231285.48 | 10.97% |
| 2025-07-18 | 30.42 | 29.22 | -1.16 | -3.82% | 29.10 | 30.59 | 1067678 | 316635.91 | 14.74% |
| 2025-07-17 | 28.80 | 30.38 | 1.20 | 4.11% | 28.80 | 30.46 | 1095737 | 325870.50 | 15.13% |
| 2025-07-16 | 28.75 | 29.18 | 0.29 | 1.00% | 28.05 | 30.48 | 1032065 | 301567.75 | 14.25% |
| 2025-07-15 | 28.00 | 28.89 | 0.15 | 0.52% | 27.51 | 29.29 | 686401 | 196105.69 | 9.48% |
| 2025-07-14 | 28.13 | 28.74 | 0.61 | 2.17% | 27.40 | 29.49 | 753619 | 215396.25 | 10.41% |
| 2025-07-11 | 26.24 | 28.13 | 1.47 | 5.51% | 26.24 | 28.95 | 931973 | 255833.67 | 12.87% |
| 2025-07-10 | 27.48 | 26.66 | -1.77 | -6.23% | 26.30 | 27.65 | 801733 | 213645.55 | 11.07% |
| 2025-07-09 | 28.82 | 28.43 | -0.34 | -1.18% | 28.20 | 30.40 | 969718 | 282126.50 | 13.39% |
| 2025-07-08 | 28.28 | 28.77 | 0.08 | 0.28% | 27.88 | 28.99 | 718877 | 204945.61 | 9.93% |
| 2025-07-07 | 28.15 | 28.69 | 0.41 | 1.45% | 27.33 | 28.78 | 743023 | 211113.30 | 10.26% |
| 2025-07-04 | 29.64 | 28.28 | -2.22 | -7.28% | 28.20 | 29.77 | 949945 | 273283.84 | 13.12% |
| 2025-07-03 | 29.60 | 30.50 | 0.90 | 3.04% | 28.45 | 31.63 | 1244212 | 372877.31 | 17.18% |
| 2025-07-02 | 31.00 | 29.60 | -2.36 | -7.38% | 29.00 | 31.46 | 1159559 | 349967.91 | 16.01% |
| 2025-07-01 | 30.38 | 31.96 | 2.91 | 10.02% | 28.10 | 31.96 | 1535242 | 469366.53 | 21.20% |
| 2025-06-30 | 26.35 | 29.05 | 2.64 | 10.00% | 26.33 | 29.05 | 902859 | 256365.48 | 12.47% |
| 2025-06-27 | 24.69 | 26.41 | 1.86 | 7.58% | 24.56 | 26.93 | 1610563 | 417612.91 | 22.24% |
| 2025-06-26 | 23.77 | 24.55 | 2.23 | 9.99% | 23.50 | 24.55 | 545823 | 131929.95 | 7.54% |
| 2025-06-25 | 19.74 | 22.32 | 2.03 | 10.00% | 19.74 | 22.32 | 1250778 | 272177.31 | 17.27% |
| 2025-06-24 | 19.28 | 20.29 | 0.09 | 0.45% | 18.18 | 21.71 | 1652726 | 331166.84 | 22.82% |
| 2025-06-23 | 18.92 | 20.20 | 1.84 | 10.02% | 18.92 | 20.20 | 668488 | 131773.02 | 9.23% |
| 2025-06-20 | 16.71 | 18.36 | 1.67 | 10.01% | 16.50 | 18.36 | 1123719 | 199507.48 | 15.52% |
| 2025-06-19 | 15.93 | 16.69 | 1.52 | 10.02% | 15.46 | 16.69 | 1360866 | 219246.97 | 18.79% |
| 2025-06-18 | 13.60 | 15.17 | 1.38 | 10.01% | 13.60 | 15.17 | 603160 | 89449.74 | 8.33% |
| 2025-06-17 | 13.35 | 13.79 | 0.31 | 2.30% | 13.16 | 14.22 | 454865 | 61936.89 | 6.28% |
| 2025-06-16 | 13.49 | 13.48 | 0.09 | 0.67% | 13.08 | 13.66 | 344015 | 46050.56 | 4.75% |
| 2025-06-13 | 13.18 | 13.39 | 0.48 | 3.72% | 13.00 | 13.62 | 419624 | 55762.05 | 5.79% |
| 2025-06-12 | 13.12 | 12.91 | -0.25 | -1.90% | 12.89 | 13.14 | 132154 | 17158.50 | 1.82% |
| 2025-06-11 | 13.20 | 13.16 | -0.03 | -0.23% | 13.05 | 13.22 | 113853 | 14980.05 | 1.57% |
| 2025-06-10 | 13.50 | 13.19 | -0.31 | -2.30% | 12.96 | 13.50 | 233104 | 30753.55 | 3.22% |
| 2025-06-09 | 13.42 | 13.50 | 0.10 | 0.75% | 13.42 | 13.66 | 221255 | 29928.97 | 3.06% |
| 2025-06-06 | 13.96 | 13.40 | -0.78 | -5.50% | 13.38 | 13.97 | 397777 | 54179.70 | 5.49% |
| 2025-06-05 | 13.68 | 14.18 | 0.70 | 5.19% | 13.46 | 14.48 | 565271 | 79273.21 | 7.81% |
| 2025-06-04 | 13.57 | 13.48 | -0.09 | -0.66% | 13.42 | 13.66 | 145476 | 19666.97 | 2.01% |
| 2025-06-03 | 13.42 | 13.57 | 0.14 | 1.04% | 13.35 | 13.67 | 188227 | 25504.90 | 2.60% |
| 2025-05-30 | 13.33 | 13.43 | -0.01 | -0.07% | 13.28 | 13.65 | 174913 | 23520.75 | 2.42% |
| 2025-05-29 | 13.34 | 13.44 | 0.08 | 0.60% | 13.25 | 13.59 | 130340 | 17535.29 | 1.80% |
| 2025-05-28 | 13.60 | 13.36 | -0.30 | -2.20% | 13.26 | 13.65 | 147441 | 19727.70 | 2.04% |
| 2025-05-27 | 13.75 | 13.66 | -0.13 | -0.94% | 13.49 | 13.78 | 167696 | 22790.44 | 2.32% |
| 2025-05-26 | 13.56 | 13.79 | 0.24 | 1.77% | 13.33 | 13.87 | 237565 | 32414.46 | 3.28% |
| 2025-05-23 | 13.88 | 13.55 | -0.43 | -3.08% | 13.51 | 13.97 | 308870 | 42302.70 | 4.26% |
| 2025-05-22 | 13.26 | 13.98 | 0.59 | 4.41% | 13.07 | 14.38 | 612599 | 85068.62 | 8.46% |
| 2025-05-21 | 13.34 | 13.39 | -0.04 | -0.30% | 13.22 | 14.01 | 287532 | 38753.32 | 3.97% |
| 2025-05-20 | 13.50 | 13.43 | -0.11 | -0.81% | 13.24 | 13.66 | 218022 | 29232.74 | 3.01% |
| 2025-05-19 | 13.50 | 13.54 | 0.19 | 1.42% | 13.18 | 13.60 | 243981 | 32622.40 | 3.37% |
| 2025-05-16 | 13.29 | 13.35 | 0.09 | 0.68% | 13.22 | 13.80 | 421330 | 56778.18 | 5.82% |
| 2025-05-15 | 13.94 | 13.26 | -0.77 | -5.49% | 13.25 | 13.96 | 458282 | 61760.65 | 6.33% |
| 2025-05-14 | 13.63 | 14.03 | 0.44 | 3.24% | 13.63 | 14.95 | 719403 | 102400.70 | 9.93% |
| 2025-05-13 | 13.62 | 13.59 | -0.04 | -0.29% | 13.39 | 14.00 | 619187 | 84476.41 | 8.55% |
| 2025-05-12 | 12.84 | 13.63 | 0.52 | 3.97% | 12.83 | 13.63 | 558900 | 74659.21 | 7.72% |
| 2025-05-09 | 13.08 | 13.11 | 0.06 | 0.46% | 12.67 | 13.26 | 382203 | 49673.85 | 5.28% |
| 2025-05-08 | 12.80 | 13.05 | 0.10 | 0.77% | 12.61 | 13.05 | 438899 | 56297.98 | 6.06% |
| 2025-05-07 | 12.50 | 12.95 | 0.76 | 6.23% | 12.41 | 13.30 | 565216 | 73172.48 | 7.80% |
| 2025-05-06 | 11.98 | 12.19 | 0.15 | 1.25% | 11.98 | 12.20 | 133425 | 16155.65 | 1.84% |
| 2025-04-30 | 11.80 | 12.04 | 0.18 | 1.52% | 11.78 | 12.08 | 131394 | 15729.26 | 1.81% |
| 2025-04-29 | 11.46 | 11.86 | 0.30 | 2.60% | 11.41 | 12.10 | 150062 | 17795.62 | 2.07% |
| 2025-04-28 | 11.71 | 11.56 | -0.15 | -1.28% | 11.49 | 11.71 | 62895 | 7270.16 | 0.87% |
| 2025-04-25 | 11.78 | 11.71 | -0.01 | -0.09% | 11.64 | 11.78 | 61606 | 7217.13 | 0.85% |
| 2025-04-24 | 11.91 | 11.72 | -0.19 | -1.60% | 11.63 | 11.93 | 85877 | 10089.54 | 1.19% |
| 2025-04-23 | 11.98 | 11.91 | -0.11 | -0.92% | 11.87 | 12.05 | 93376 | 11132.13 | 1.29% |
| 2025-04-22 | 12.03 | 12.02 | -0.05 | -0.41% | 11.96 | 12.08 | 74640 | 8968.90 | 1.03% |
| 2025-04-21 | 11.92 | 12.07 | 0.15 | 1.26% | 11.89 | 12.11 | 72873 | 8777.65 | 1.01% |
| 2025-04-18 | 12.00 | 11.92 | -0.15 | -1.24% | 11.85 | 12.02 | 80743 | 9629.32 | 1.11% |
| 2025-04-17 | 12.00 | 12.07 | 0.08 | 0.67% | 11.97 | 12.25 | 115043 | 13967.44 | 1.59% |
| 2025-04-16 | 12.14 | 11.99 | -0.16 | -1.32% | 11.84 | 12.28 | 121538 | 14641.30 | 1.68% |
| 2025-04-15 | 12.36 | 12.15 | -0.29 | -2.33% | 12.03 | 12.39 | 136558 | 16593.81 | 1.89% |
| 2025-04-14 | 12.28 | 12.44 | 0.11 | 0.89% | 12.22 | 12.45 | 200465 | 24727.93 | 2.77% |
| 2025-04-11 | 12.22 | 12.33 | -0.12 | -0.96% | 12.22 | 12.52 | 254590 | 31388.34 | 3.52% |
| 2025-04-10 | 12.45 | 12.45 | 0.25 | 2.05% | 12.31 | 12.78 | 498698 | 62625.93 | 6.89% |
| 2025-04-09 | 10.98 | 12.20 | 1.11 | 10.01% | 10.85 | 12.20 | 234646 | 27897.34 | 3.24% |
| 2025-04-08 | 10.77 | 11.09 | 0.30 | 2.78% | 10.70 | 11.14 | 178070 | 19458.08 | 2.46% |
长城军工(601606)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。
