| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.99 | 11.99 | -0.09 | -0.75% | 11.94 | 12.15 | 76009 | 9151.00 | 1.05% |
| 2025-04-02 | 12.23 | 12.08 | -0.23 | -1.87% | 12.05 | 12.28 | 77632 | 9411.75 | 1.07% |
| 2025-04-01 | 12.10 | 12.31 | 0.42 | 3.53% | 12.10 | 12.48 | 126687 | 15568.33 | 1.75% |
| 2025-03-31 | 12.04 | 11.89 | -0.18 | -1.49% | 11.74 | 12.04 | 87590 | 10380.35 | 1.21% |
| 2025-03-28 | 12.18 | 12.07 | -0.14 | -1.15% | 12.06 | 12.33 | 81746 | 9935.97 | 1.13% |
| 2025-03-27 | 12.30 | 12.21 | -0.14 | -1.13% | 12.03 | 12.33 | 84903 | 10353.11 | 1.17% |
| 2025-03-26 | 12.26 | 12.35 | -0.05 | -0.40% | 12.26 | 12.49 | 69807 | 8648.89 | 0.96% |
| 2025-03-25 | 12.30 | 12.40 | 0.07 | 0.57% | 12.22 | 12.56 | 103460 | 12875.93 | 1.43% |
| 2025-03-24 | 12.86 | 12.33 | -0.51 | -3.97% | 12.06 | 12.86 | 191252 | 23576.13 | 2.64% |
| 2025-03-21 | 13.03 | 12.84 | -0.18 | -1.38% | 12.77 | 13.05 | 153331 | 19790.00 | 2.12% |
| 2025-03-20 | 12.88 | 13.02 | 0.05 | 0.39% | 12.72 | 13.17 | 208249 | 27054.19 | 2.88% |
| 2025-03-19 | 12.82 | 12.97 | 0.15 | 1.17% | 12.70 | 13.25 | 228012 | 29654.31 | 3.15% |
| 2025-03-18 | 12.90 | 12.82 | -0.06 | -0.47% | 12.77 | 12.94 | 96657 | 12393.37 | 1.33% |
| 2025-03-17 | 13.00 | 12.88 | -0.12 | -0.92% | 12.87 | 13.10 | 135599 | 17585.15 | 1.87% |
| 2025-03-14 | 13.15 | 13.00 | -0.11 | -0.84% | 12.89 | 13.19 | 206095 | 26765.54 | 2.85% |
| 2025-03-13 | 12.90 | 13.11 | 0.12 | 0.92% | 12.75 | 13.11 | 233716 | 30216.90 | 3.23% |
| 2025-03-12 | 13.11 | 12.99 | -0.18 | -1.37% | 12.98 | 13.28 | 237964 | 31141.56 | 3.29% |
| 2025-03-11 | 12.65 | 13.17 | 0.20 | 1.54% | 12.60 | 13.36 | 325204 | 42473.63 | 4.49% |
| 2025-03-10 | 12.88 | 12.97 | 0.17 | 1.33% | 12.75 | 13.12 | 291250 | 37747.87 | 4.02% |
| 2025-03-07 | 12.70 | 12.80 | 0.10 | 0.79% | 12.57 | 12.99 | 285121 | 36531.34 | 3.94% |
| 2025-03-06 | 12.52 | 12.70 | 0.15 | 1.20% | 12.41 | 12.71 | 190469 | 23931.94 | 2.63% |
| 2025-03-05 | 12.46 | 12.55 | -0.13 | -1.03% | 12.40 | 12.68 | 224018 | 28067.05 | 3.09% |
| 2025-03-04 | 12.14 | 12.68 | 0.57 | 4.71% | 12.14 | 12.82 | 345055 | 43316.70 | 4.76% |
| 2025-03-03 | 12.00 | 12.11 | 0.11 | 0.92% | 11.91 | 12.23 | 110291 | 13382.05 | 1.52% |
| 2025-02-28 | 12.23 | 12.00 | -0.21 | -1.72% | 11.96 | 12.52 | 165066 | 20227.43 | 2.28% |
| 2025-02-27 | 12.37 | 12.21 | -0.16 | -1.29% | 12.02 | 12.41 | 107401 | 13094.41 | 1.48% |
| 2025-02-26 | 12.22 | 12.37 | 0.11 | 0.90% | 12.22 | 12.48 | 111300 | 13760.88 | 1.54% |
| 2025-02-25 | 12.25 | 12.26 | -0.10 | -0.81% | 12.15 | 12.43 | 114744 | 14110.64 | 1.58% |
| 2025-02-24 | 12.41 | 12.36 | -0.08 | -0.64% | 12.24 | 12.43 | 157553 | 19404.84 | 2.18% |
| 2025-02-21 | 12.37 | 12.44 | -0.07 | -0.56% | 12.23 | 12.49 | 184964 | 22898.66 | 2.55% |
| 2025-02-20 | 12.00 | 12.51 | 0.47 | 3.90% | 11.95 | 12.75 | 384024 | 47997.17 | 5.30% |
| 2025-02-19 | 11.85 | 12.04 | 0.15 | 1.26% | 11.83 | 12.05 | 100904 | 12071.09 | 1.39% |
| 2025-02-18 | 12.21 | 11.89 | -0.37 | -3.02% | 11.81 | 12.21 | 139206 | 16754.39 | 1.92% |
| 2025-02-17 | 12.14 | 12.26 | 0.12 | 0.99% | 12.11 | 12.29 | 129504 | 15799.87 | 1.79% |
| 2025-02-14 | 12.26 | 12.14 | -0.15 | -1.22% | 12.03 | 12.26 | 159385 | 19310.35 | 2.20% |
| 2025-02-13 | 12.43 | 12.29 | -0.20 | -1.60% | 12.29 | 12.63 | 205692 | 25494.91 | 2.84% |
| 2025-02-12 | 12.34 | 12.49 | -0.08 | -0.64% | 12.32 | 12.70 | 331325 | 41186.55 | 4.57% |
| 2025-02-11 | 13.06 | 12.57 | -0.12 | -0.95% | 12.54 | 13.50 | 627463 | 81730.34 | 8.66% |
| 2025-02-10 | 12.69 | 12.69 | 1.15 | 9.97% | 12.27 | 12.69 | 349109 | 43885.55 | 4.82% |
| 2025-02-07 | 11.43 | 11.54 | 0.09 | 0.79% | 11.34 | 11.61 | 114945 | 13229.68 | 1.59% |
| 2025-02-06 | 11.19 | 11.45 | 0.26 | 2.32% | 11.10 | 11.45 | 84709 | 9610.70 | 1.17% |
| 2025-02-05 | 11.02 | 11.19 | 0.17 | 1.54% | 11.02 | 11.25 | 67509 | 7544.16 | 0.93% |
| 2025-01-27 | 11.24 | 11.02 | -0.15 | -1.34% | 11.02 | 11.28 | 55915 | 6214.57 | 0.77% |
| 2025-01-24 | 11.05 | 11.17 | 0.11 | 0.99% | 10.97 | 11.20 | 65968 | 7337.38 | 0.91% |
| 2025-01-23 | 11.20 | 11.06 | -0.06 | -0.54% | 11.05 | 11.30 | 78630 | 8791.36 | 1.09% |
| 2025-01-22 | 11.22 | 11.12 | -0.10 | -0.89% | 11.01 | 11.22 | 54035 | 5993.86 | 0.75% |
| 2025-01-21 | 11.33 | 11.22 | -0.11 | -0.97% | 11.16 | 11.45 | 68121 | 7669.28 | 0.94% |
| 2025-01-20 | 11.30 | 11.33 | -0.17 | -1.48% | 11.24 | 11.45 | 89494 | 10148.32 | 1.24% |
| 2025-01-17 | 11.45 | 11.50 | -0.02 | -0.17% | 11.41 | 11.58 | 73806 | 8485.83 | 1.02% |
| 2025-01-16 | 11.55 | 11.52 | -0.14 | -1.20% | 11.44 | 11.71 | 144205 | 16664.54 | 1.99% |
| 2025-01-15 | 11.28 | 11.66 | 0.36 | 3.19% | 11.20 | 12.02 | 226794 | 26420.59 | 3.13% |
| 2025-01-14 | 11.10 | 11.30 | 0.35 | 3.20% | 10.98 | 11.34 | 92617 | 10387.44 | 1.28% |
| 2025-01-13 | 10.80 | 10.95 | -0.01 | -0.09% | 10.68 | 11.03 | 61036 | 6647.64 | 0.84% |
| 2025-01-10 | 11.20 | 10.96 | -0.28 | -2.49% | 10.94 | 11.32 | 79773 | 8891.29 | 1.10% |
| 2025-01-09 | 11.09 | 11.24 | 0.08 | 0.72% | 11.06 | 11.36 | 75702 | 8508.18 | 1.05% |
| 2025-01-08 | 11.24 | 11.16 | -0.12 | -1.06% | 10.85 | 11.35 | 86856 | 9644.96 | 1.20% |
| 2025-01-07 | 11.18 | 11.28 | 0.12 | 1.08% | 11.11 | 11.29 | 69427 | 7782.22 | 0.96% |
| 2025-01-06 | 10.95 | 11.16 | 0.17 | 1.55% | 10.81 | 11.29 | 93343 | 10382.31 | 1.29% |
| 2025-01-03 | 11.42 | 10.99 | -0.42 | -3.68% | 10.98 | 11.48 | 122755 | 13701.67 | 1.69% |
| 2025-01-02 | 11.71 | 11.41 | -0.35 | -2.98% | 11.30 | 11.84 | 123352 | 14279.42 | 1.70% |
| 2024-12-31 | 12.10 | 11.76 | -0.33 | -2.73% | 11.75 | 12.12 | 113086 | 13458.46 | 1.56% |
| 2024-12-30 | 12.24 | 12.09 | -0.17 | -1.39% | 12.06 | 12.31 | 103689 | 12604.52 | 1.43% |
| 2024-12-27 | 12.18 | 12.26 | 0.21 | 1.74% | 12.16 | 12.42 | 145452 | 17855.49 | 2.01% |
| 2024-12-26 | 12.01 | 12.05 | 0.04 | 0.33% | 12.01 | 12.22 | 98564 | 11956.16 | 1.36% |
| 2024-12-25 | 12.35 | 12.01 | -0.33 | -2.67% | 12.00 | 12.37 | 122670 | 14827.74 | 1.69% |
| 2024-12-24 | 12.25 | 12.34 | -0.07 | -0.56% | 11.98 | 12.65 | 195469 | 23894.29 | 2.70% |
| 2024-12-23 | 12.63 | 12.41 | -0.21 | -1.66% | 12.24 | 13.00 | 229850 | 28833.18 | 3.17% |
| 2024-12-20 | 12.47 | 12.62 | 0.15 | 1.20% | 12.42 | 12.62 | 110372 | 13853.43 | 1.52% |
| 2024-12-19 | 12.42 | 12.47 | -0.12 | -0.95% | 12.26 | 12.55 | 119737 | 14850.99 | 1.65% |
| 2024-12-18 | 12.43 | 12.59 | 0.25 | 2.03% | 12.31 | 12.78 | 161858 | 20286.56 | 2.23% |
| 2024-12-17 | 12.60 | 12.34 | -0.40 | -3.14% | 12.29 | 12.71 | 157556 | 19644.41 | 2.18% |
| 2024-12-16 | 13.00 | 12.74 | -0.41 | -3.12% | 12.67 | 13.07 | 204050 | 26165.01 | 2.82% |
| 2024-12-13 | 13.66 | 13.15 | -0.49 | -3.59% | 13.12 | 13.73 | 279960 | 37319.74 | 3.87% |
| 2024-12-12 | 13.61 | 13.64 | -0.06 | -0.44% | 13.50 | 13.95 | 274513 | 37606.05 | 3.79% |
| 2024-12-11 | 13.25 | 13.70 | 0.29 | 2.16% | 13.25 | 13.93 | 298321 | 40554.29 | 4.12% |
| 2024-12-10 | 13.58 | 13.41 | 0.06 | 0.45% | 13.35 | 13.77 | 308205 | 41739.62 | 4.26% |
| 2024-12-09 | 13.59 | 13.35 | -0.45 | -3.26% | 13.24 | 13.68 | 283276 | 37990.22 | 3.91% |
| 2024-12-06 | 13.70 | 13.80 | 0.00 | 0.00% | 13.50 | 14.04 | 363768 | 50045.32 | 5.02% |
| 2024-12-05 | 13.52 | 13.80 | 0.22 | 1.62% | 13.20 | 14.20 | 433309 | 58996.27 | 5.98% |
| 2024-12-04 | 13.38 | 13.58 | 0.21 | 1.57% | 13.25 | 13.90 | 407519 | 55387.36 | 5.63% |
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。
