| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 44.02 | 44.49 | 0.48 | 1.09% | 43.80 | 44.50 | 133509 | 58985.39 | 1.84% |
| 2026-02-02 | 45.18 | 44.01 | -1.70 | -3.72% | 44.00 | 45.40 | 176114 | 78675.38 | 2.43% |
| 2026-01-30 | 45.51 | 45.71 | 0.35 | 0.77% | 45.50 | 46.24 | 133189 | 61024.05 | 1.84% |
| 2026-01-29 | 46.00 | 45.36 | -0.86 | -1.86% | 45.18 | 46.16 | 170092 | 77589.11 | 2.35% |
| 2026-01-28 | 47.04 | 46.22 | -0.92 | -1.95% | 46.20 | 47.05 | 154920 | 71845.39 | 2.14% |
| 2026-01-27 | 46.85 | 47.14 | 0.24 | 0.51% | 46.00 | 47.19 | 162087 | 75571.96 | 2.24% |
| 2026-01-26 | 47.70 | 46.90 | -0.79 | -1.66% | 46.85 | 47.80 | 183095 | 86062.07 | 2.53% |
| 2026-01-23 | 47.46 | 47.69 | 0.24 | 0.51% | 47.00 | 47.95 | 177520 | 84283.77 | 2.45% |
| 2026-01-22 | 47.21 | 47.45 | 0.14 | 0.30% | 47.08 | 47.68 | 139383 | 66150.52 | 1.92% |
| 2026-01-21 | 46.90 | 47.31 | 0.09 | 0.19% | 46.80 | 47.51 | 121941 | 57656.75 | 1.68% |
| 2026-01-20 | 48.41 | 47.22 | -1.20 | -2.48% | 47.05 | 48.41 | 201950 | 95934.33 | 2.79% |
| 2026-01-19 | 48.20 | 48.42 | 0.14 | 0.29% | 47.50 | 48.60 | 184453 | 88786.24 | 2.55% |
| 2026-01-16 | 48.78 | 48.28 | -0.86 | -1.75% | 48.20 | 48.80 | 239641 | 115939.02 | 3.31% |
| 2026-01-15 | 48.90 | 49.14 | 0.24 | 0.49% | 48.40 | 49.39 | 217673 | 106577.88 | 3.01% |
| 2026-01-14 | 48.66 | 48.90 | -0.12 | -0.24% | 48.50 | 49.42 | 324938 | 159078.05 | 4.49% |
| 2026-01-13 | 50.89 | 49.02 | -2.26 | -4.41% | 49.00 | 50.89 | 475583 | 234622.91 | 6.57% |
| 2026-01-12 | 51.90 | 51.28 | -0.69 | -1.33% | 50.16 | 52.69 | 720183 | 366939.53 | 9.94% |
| 2026-01-09 | 50.90 | 51.97 | 2.23 | 4.48% | 50.03 | 52.88 | 875389 | 451368.19 | 12.09% |
| 2026-01-08 | 48.77 | 49.74 | 1.18 | 2.43% | 48.27 | 50.49 | 536368 | 265491.75 | 7.41% |
| 2026-01-07 | 49.28 | 48.56 | -0.73 | -1.48% | 48.50 | 49.28 | 282893 | 137609.44 | 3.91% |
| 2026-01-06 | 48.81 | 49.29 | -0.17 | -0.34% | 48.35 | 50.10 | 414821 | 203277.97 | 5.73% |
| 2026-01-05 | 49.00 | 49.46 | 1.34 | 2.78% | 48.34 | 51.06 | 555266 | 274898.75 | 7.67% |
| 2025-12-31 | 49.25 | 48.12 | -2.14 | -4.26% | 48.00 | 49.30 | 369049 | 178028.00 | 5.10% |
| 2025-12-30 | 48.63 | 50.26 | 1.87 | 3.86% | 48.58 | 51.25 | 563446 | 282391.53 | 7.78% |
| 2025-12-29 | 48.48 | 48.39 | 0.45 | 0.94% | 48.18 | 49.35 | 323149 | 157165.72 | 4.46% |
| 2025-12-26 | 48.05 | 47.94 | -0.06 | -0.13% | 47.47 | 48.75 | 255720 | 122861.93 | 3.53% |
| 2025-12-25 | 47.64 | 48.00 | 0.36 | 0.76% | 47.60 | 48.35 | 235227 | 112840.76 | 3.25% |
| 2025-12-24 | 46.77 | 47.64 | 0.56 | 1.19% | 46.68 | 47.98 | 206140 | 97916.66 | 2.85% |
| 2025-12-23 | 47.82 | 47.08 | -0.75 | -1.57% | 47.00 | 47.82 | 180307 | 85062.02 | 2.49% |
| 2025-12-22 | 47.66 | 47.83 | -0.28 | -0.58% | 47.28 | 48.10 | 205598 | 98030.11 | 2.84% |
| 2025-12-19 | 48.06 | 48.11 | -0.82 | -1.68% | 47.94 | 48.79 | 256789 | 123866.15 | 3.55% |
| 2025-12-18 | 47.09 | 48.93 | 1.83 | 3.89% | 46.20 | 49.25 | 397488 | 190983.97 | 5.49% |
| 2025-12-17 | 46.00 | 47.10 | 0.99 | 2.15% | 45.80 | 47.10 | 231242 | 107501.20 | 3.19% |
| 2025-12-16 | 47.51 | 46.11 | -1.40 | -2.95% | 45.75 | 47.57 | 227016 | 104966.18 | 3.13% |
| 2025-12-15 | 48.40 | 47.51 | -0.92 | -1.90% | 47.50 | 48.72 | 210545 | 100793.99 | 2.91% |
| 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% |
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。
