| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 67.82 | 62.99 | -4.83 | -7.12% | 61.05 | 73.25 | 1330140 | 858549.25 | 18.37% |
| 2025-08-13 | 61.65 | 67.82 | 6.17 | 10.01% | 61.65 | 67.82 | 682491 | 447179.62 | 9.42% |
| 2025-08-12 | 59.20 | 61.65 | 4.58 | 8.03% | 58.23 | 62.78 | 1297634 | 787940.06 | 17.92% |
| 2025-08-11 | 51.88 | 57.07 | 5.19 | 10.00% | 51.87 | 57.07 | 724593 | 402321.34 | 10.01% |
| 2025-08-08 | 50.00 | 51.88 | 0.20 | 0.39% | 50.00 | 55.17 | 1401911 | 738038.88 | 19.36% |
| 2025-08-07 | 50.98 | 51.68 | 4.70 | 10.00% | 48.44 | 51.68 | 1325006 | 665343.50 | 18.30% |
| 2025-08-06 | 43.13 | 46.98 | 4.27 | 10.00% | 43.11 | 46.98 | 426010 | 194691.66 | 5.88% |
| 2025-08-05 | 42.00 | 42.71 | 3.88 | 9.99% | 40.80 | 42.71 | 893309 | 378357.19 | 12.33% |
| 2025-08-04 | 35.30 | 38.83 | 3.53 | 10.00% | 35.30 | 38.83 | 918365 | 349645.38 | 12.68% |
| 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% |
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。
