| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 48.52 | 48.43 | -0.08 | -0.16% | 47.84 | 48.80 | 202209 | 97608.20 | 2.79% |
| 2025-12-11 | 49.09 | 48.51 | -0.73 | -1.48% | 48.30 | 49.38 | 226135 | 110263.64 | 3.12% |
| 2025-12-10 | 48.90 | 49.24 | 0.05 | 0.10% | 48.60 | 49.99 | 226421 | 111727.88 | 3.13% |
| 2025-12-09 | 49.50 | 49.19 | -0.98 | -1.95% | 49.05 | 50.14 | 268090 | 132479.20 | 3.70% |
| 2025-12-08 | 50.58 | 50.17 | 0.31 | 0.62% | 49.91 | 50.95 | 327215 | 164520.56 | 4.52% |
| 2025-12-05 | 49.00 | 49.86 | 0.52 | 1.05% | 48.32 | 50.18 | 306474 | 151422.70 | 4.23% |
| 2025-12-04 | 49.00 | 49.34 | -0.69 | -1.38% | 48.73 | 50.35 | 320507 | 158354.44 | 4.43% |
| 2025-12-03 | 51.68 | 50.03 | -2.46 | -4.69% | 49.90 | 51.72 | 465573 | 234719.31 | 6.43% |
| 2025-12-02 | 52.26 | 52.49 | 0.27 | 0.52% | 51.70 | 53.53 | 448465 | 236863.59 | 6.19% |
| 2025-12-01 | 52.00 | 52.22 | -0.73 | -1.38% | 51.90 | 52.88 | 393578 | 205679.89 | 5.43% |
| 2025-11-28 | 52.12 | 52.95 | 0.85 | 1.63% | 51.50 | 53.90 | 547925 | 288162.75 | 7.57% |
| 2025-11-27 | 51.80 | 52.10 | -0.59 | -1.12% | 51.80 | 53.20 | 529951 | 278613.59 | 7.32% |
| 2025-11-26 | 55.60 | 52.69 | -4.61 | -8.05% | 52.68 | 56.02 | 878661 | 468823.09 | 12.13% |
| 2025-11-25 | 56.79 | 57.30 | -0.13 | -0.23% | 54.70 | 59.05 | 1246043 | 719712.06 | 17.21% |
| 2025-11-24 | 52.22 | 57.43 | 5.22 | 10.00% | 51.00 | 57.43 | 1068487 | 586854.25 | 14.75% |
| 2025-11-21 | 51.00 | 52.21 | 0.21 | 0.40% | 48.64 | 55.00 | 860072 | 446663.12 | 11.88% |
| 2025-11-20 | 53.00 | 52.00 | -3.15 | -5.71% | 51.92 | 53.99 | 678418 | 357071.69 | 9.37% |
| 2025-11-19 | 52.00 | 55.15 | 2.93 | 5.61% | 50.01 | 57.00 | 1109536 | 600398.00 | 15.32% |
| 2025-11-18 | 57.03 | 52.22 | -1.33 | -2.48% | 51.80 | 57.03 | 1039125 | 561740.31 | 14.35% |
| 2025-11-17 | 53.55 | 53.55 | 4.87 | 10.00% | 52.93 | 53.55 | 509064 | 272335.81 | 7.03% |
| 2025-11-14 | 47.80 | 48.68 | 2.26 | 4.87% | 47.65 | 50.30 | 610579 | 299729.69 | 8.43% |
| 2025-11-13 | 45.75 | 46.42 | 0.35 | 0.76% | 45.52 | 46.78 | 207903 | 96397.88 | 2.87% |
| 2025-11-12 | 48.13 | 46.07 | -2.36 | -4.87% | 45.67 | 48.13 | 317039 | 147324.81 | 4.38% |
| 2025-11-11 | 48.23 | 48.43 | 0.24 | 0.50% | 47.89 | 48.86 | 228781 | 110393.09 | 3.16% |
| 2025-11-10 | 48.48 | 48.19 | -0.61 | -1.25% | 47.65 | 48.88 | 291990 | 140562.30 | 4.03% |
| 2025-11-07 | 50.00 | 48.80 | -1.72 | -3.40% | 48.50 | 50.00 | 357681 | 175313.75 | 4.94% |
| 2025-11-06 | 49.96 | 50.52 | 0.08 | 0.16% | 49.03 | 50.90 | 385868 | 192924.41 | 5.33% |
| 2025-11-05 | 51.00 | 50.44 | -2.07 | -3.94% | 49.22 | 51.86 | 437131 | 221514.09 | 6.04% |
| 2025-11-04 | 51.32 | 52.51 | 1.20 | 2.34% | 50.90 | 53.43 | 586075 | 306990.56 | 8.09% |
| 2025-11-03 | 51.23 | 51.31 | 0.05 | 0.10% | 50.27 | 51.98 | 375812 | 192672.39 | 5.19% |
| 2025-10-31 | 51.49 | 51.26 | -0.56 | -1.08% | 50.92 | 52.71 | 421124 | 217478.38 | 5.81% |
| 2025-10-30 | 54.00 | 51.82 | -3.65 | -6.58% | 51.67 | 54.50 | 739173 | 387965.94 | 10.21% |
| 2025-10-29 | 54.00 | 55.47 | 0.49 | 0.89% | 53.50 | 57.97 | 1253332 | 690998.44 | 17.31% |
| 2025-10-28 | 49.98 | 54.98 | 5.00 | 10.00% | 49.03 | 54.98 | 1120952 | 593945.00 | 15.48% |
| 2025-10-27 | 50.50 | 49.98 | -1.29 | -2.52% | 49.51 | 51.45 | 617456 | 309841.84 | 8.53% |
| 2025-10-24 | 49.43 | 51.27 | 2.32 | 4.74% | 48.02 | 52.58 | 781052 | 399471.62 | 10.78% |
| 2025-10-23 | 48.15 | 48.95 | 0.90 | 1.87% | 47.81 | 51.58 | 718832 | 356233.09 | 9.93% |
| 2025-10-22 | 48.50 | 48.05 | -0.83 | -1.70% | 47.80 | 48.88 | 267709 | 128972.95 | 3.70% |
| 2025-10-21 | 48.07 | 48.88 | 0.57 | 1.18% | 47.63 | 49.17 | 400124 | 193786.17 | 5.52% |
| 2025-10-20 | 49.32 | 48.31 | -1.26 | -2.54% | 47.83 | 50.47 | 540905 | 264849.94 | 7.47% |
| 2025-10-17 | 50.56 | 49.57 | -3.53 | -6.65% | 49.50 | 51.93 | 673720 | 339880.50 | 9.30% |
| 2025-10-16 | 50.30 | 53.10 | 1.22 | 2.35% | 50.30 | 54.85 | 874665 | 465895.56 | 12.08% |
| 2025-10-15 | 56.01 | 51.88 | -4.12 | -7.36% | 50.40 | 56.02 | 964236 | 500868.91 | 13.31% |
| 2025-10-14 | 53.00 | 56.00 | 4.08 | 7.86% | 53.00 | 56.80 | 1424188 | 784632.88 | 19.66% |
| 2025-10-13 | 47.30 | 51.92 | 4.72 | 10.00% | 47.30 | 51.92 | 1018542 | 512256.25 | 14.06% |
| 2025-10-10 | 43.06 | 47.20 | 4.29 | 10.00% | 42.65 | 47.20 | 891203 | 405534.94 | 12.31% |
| 2025-10-09 | 42.00 | 42.91 | 0.23 | 0.54% | 41.85 | 43.25 | 329201 | 139749.20 | 4.55% |
| 2025-09-30 | 41.93 | 42.68 | 0.75 | 1.79% | 41.84 | 43.12 | 342050 | 145452.52 | 4.72% |
| 2025-09-29 | 42.00 | 41.93 | -0.51 | -1.20% | 41.44 | 42.54 | 359812 | 150593.66 | 4.97% |
| 2025-09-26 | 43.10 | 42.44 | -0.40 | -0.93% | 42.41 | 44.50 | 499760 | 216268.22 | 6.90% |
| 2025-09-25 | 44.07 | 42.84 | -1.23 | -2.79% | 42.73 | 44.18 | 330690 | 142782.58 | 4.57% |
| 2025-09-24 | 44.35 | 44.07 | -0.58 | -1.30% | 43.71 | 44.49 | 261143 | 115130.70 | 3.61% |
| 2025-09-23 | 46.70 | 44.65 | -1.97 | -4.23% | 43.52 | 46.80 | 448654 | 199724.42 | 6.19% |
| 2025-09-22 | 47.28 | 46.62 | -0.29 | -0.62% | 45.37 | 47.30 | 390758 | 179683.00 | 5.40% |
| 2025-09-19 | 46.02 | 46.91 | 0.42 | 0.90% | 46.02 | 48.00 | 432753 | 203973.16 | 5.98% |
| 2025-09-18 | 46.98 | 46.49 | -0.58 | -1.23% | 46.01 | 48.81 | 590674 | 279823.66 | 8.16% |
| 2025-09-17 | 47.93 | 47.07 | -0.69 | -1.44% | 46.88 | 48.15 | 387423 | 183340.81 | 5.35% |
| 2025-09-16 | 48.98 | 47.76 | -1.41 | -2.87% | 47.15 | 48.98 | 478829 | 229398.14 | 6.61% |
| 2025-09-15 | 48.98 | 49.17 | -0.78 | -1.56% | 48.95 | 51.35 | 579792 | 288640.91 | 8.01% |
| 2025-09-12 | 46.78 | 49.95 | 2.83 | 6.01% | 46.66 | 51.28 | 951061 | 466766.28 | 13.13% |
| 2025-09-11 | 46.27 | 47.12 | 0.85 | 1.84% | 44.82 | 48.39 | 718163 | 334071.06 | 9.92% |
| 2025-09-10 | 46.80 | 46.27 | -1.12 | -2.36% | 46.09 | 47.50 | 512394 | 238837.30 | 7.08% |
| 2025-09-09 | 47.99 | 47.39 | -0.85 | -1.76% | 47.13 | 49.08 | 643357 | 309981.88 | 8.88% |
| 2025-09-08 | 51.00 | 48.24 | -5.31 | -9.92% | 48.22 | 51.72 | 1008883 | 499892.31 | 13.93% |
| 2025-09-05 | 52.79 | 53.55 | -5.11 | -8.71% | 52.79 | 58.66 | 1073271 | 582069.94 | 14.82% |
| 2025-09-04 | 58.66 | 58.66 | -6.52 | -10.00% | 58.66 | 61.99 | 201441 | 118713.28 | 2.78% |
| 2025-09-03 | 72.48 | 65.18 | -7.24 | -10.00% | 65.18 | 77.07 | 859137 | 596746.12 | 11.86% |
| 2025-09-02 | 68.50 | 72.42 | 1.72 | 2.43% | 65.30 | 74.55 | 932014 | 656221.81 | 12.87% |
| 2025-09-01 | 71.00 | 70.70 | 1.53 | 2.21% | 64.80 | 75.40 | 1089084 | 772059.38 | 15.04% |
| 2025-08-29 | 62.88 | 69.17 | 6.29 | 10.00% | 62.00 | 69.17 | 1123709 | 746197.56 | 15.52% |
| 2025-08-28 | 62.27 | 62.88 | -0.39 | -0.62% | 61.00 | 64.00 | 525424 | 326145.12 | 7.25% |
| 2025-08-27 | 65.20 | 63.27 | -2.18 | -3.33% | 62.00 | 65.20 | 556773 | 352629.16 | 7.69% |
| 2025-08-26 | 62.26 | 65.45 | 3.31 | 5.33% | 62.25 | 67.50 | 779028 | 506634.75 | 10.76% |
| 2025-08-25 | 62.27 | 62.14 | -0.44 | -0.70% | 60.45 | 63.22 | 556008 | 345298.19 | 7.68% |
| 2025-08-22 | 61.10 | 62.58 | 0.51 | 0.82% | 60.00 | 63.00 | 633159 | 389595.47 | 8.74% |
| 2025-08-21 | 63.00 | 62.07 | -2.62 | -4.05% | 61.00 | 66.20 | 594265 | 375916.97 | 8.21% |
| 2025-08-20 | 65.97 | 64.69 | -2.31 | -3.45% | 63.28 | 68.90 | 750463 | 495700.69 | 10.36% |
| 2025-08-19 | 66.00 | 67.00 | 0.71 | 1.07% | 61.01 | 70.00 | 1188285 | 796069.00 | 16.41% |
| 2025-08-18 | 58.50 | 66.29 | 6.03 | 10.01% | 56.80 | 66.29 | 1274318 | 779872.62 | 17.60% |
| 2025-08-15 | 59.34 | 60.26 | -2.73 | -4.33% | 57.00 | 63.00 | 985334 | 588539.06 | 13.61% |
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。
