| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 25.66 | 25.58 | -0.12 | -0.47% | 25.30 | 25.71 | 126659 | 32318.22 | 0.20% |
| 2025-04-01 | 26.00 | 25.70 | -0.40 | -1.53% | 25.50 | 26.10 | 233889 | 60073.48 | 0.38% |
| 2025-03-31 | 26.62 | 26.10 | -0.32 | -1.21% | 25.95 | 26.80 | 185506 | 48685.99 | 0.30% |
| 2025-03-28 | 26.56 | 26.42 | -0.26 | -0.97% | 26.32 | 26.70 | 111589 | 29528.42 | 0.18% |
| 2025-03-27 | 26.24 | 26.68 | 0.39 | 1.48% | 26.11 | 26.81 | 197404 | 52497.18 | 0.32% |
| 2025-03-26 | 26.00 | 26.29 | 0.24 | 0.92% | 25.95 | 26.47 | 140428 | 36774.95 | 0.23% |
| 2025-03-25 | 26.60 | 26.05 | -0.44 | -1.66% | 25.95 | 26.60 | 158621 | 41494.64 | 0.26% |
| 2025-03-24 | 26.35 | 26.49 | 0.14 | 0.53% | 26.12 | 26.67 | 177200 | 46742.89 | 0.29% |
| 2025-03-21 | 27.35 | 26.35 | -1.17 | -4.25% | 26.32 | 27.56 | 259780 | 69648.67 | 0.42% |
| 2025-03-20 | 26.81 | 27.52 | 0.71 | 2.65% | 26.47 | 27.79 | 354241 | 96614.20 | 0.57% |
| 2025-03-19 | 26.50 | 26.81 | 0.28 | 1.06% | 26.40 | 26.98 | 211660 | 56655.27 | 0.34% |
| 2025-03-18 | 26.40 | 26.53 | 0.14 | 0.53% | 26.20 | 26.62 | 154932 | 40986.33 | 0.25% |
| 2025-03-17 | 26.65 | 26.39 | -0.18 | -0.68% | 26.30 | 26.96 | 197867 | 52530.75 | 0.32% |
| 2025-03-14 | 26.20 | 26.57 | 0.39 | 1.49% | 26.17 | 26.80 | 244150 | 64847.54 | 0.39% |
| 2025-03-13 | 26.51 | 26.18 | -0.57 | -2.13% | 26.08 | 27.00 | 305640 | 80750.84 | 0.49% |
| 2025-03-12 | 25.57 | 26.75 | 1.72 | 6.87% | 25.56 | 27.00 | 706054 | 186753.45 | 1.14% |
| 2025-03-11 | 24.70 | 25.03 | 0.17 | 0.68% | 24.46 | 25.03 | 187474 | 46558.69 | 0.30% |
| 2025-03-10 | 25.09 | 24.86 | -0.22 | -0.88% | 24.78 | 25.16 | 194231 | 48363.97 | 0.31% |
| 2025-03-07 | 25.00 | 25.08 | -0.02 | -0.08% | 24.76 | 25.38 | 196862 | 49350.25 | 0.32% |
| 2025-03-06 | 25.05 | 25.10 | 0.12 | 0.48% | 24.91 | 25.24 | 178164 | 44763.81 | 0.29% |
| 2025-03-05 | 25.15 | 24.98 | -0.10 | -0.40% | 24.75 | 25.21 | 156020 | 38912.30 | 0.25% |
| 2025-03-04 | 25.25 | 25.08 | -0.37 | -1.45% | 24.95 | 25.27 | 173458 | 43499.18 | 0.28% |
| 2025-03-03 | 25.10 | 25.45 | 0.55 | 2.21% | 24.98 | 25.90 | 296223 | 75784.04 | 0.48% |
| 2025-02-28 | 25.62 | 24.90 | -0.84 | -3.26% | 24.90 | 25.88 | 249387 | 63241.02 | 0.40% |
| 2025-02-27 | 25.12 | 25.74 | 0.62 | 2.47% | 25.07 | 25.79 | 317740 | 81057.50 | 0.51% |
| 2025-02-26 | 25.30 | 25.12 | -0.04 | -0.16% | 25.00 | 25.32 | 152070 | 38193.59 | 0.25% |
| 2025-02-25 | 24.95 | 25.16 | -0.02 | -0.08% | 24.85 | 25.43 | 170391 | 42886.25 | 0.28% |
| 2025-02-24 | 25.18 | 25.18 | -0.01 | -0.04% | 24.92 | 25.49 | 172037 | 43351.57 | 0.28% |
| 2025-02-21 | 24.99 | 25.19 | 0.20 | 0.80% | 24.81 | 25.22 | 205375 | 51462.63 | 0.33% |
| 2025-02-20 | 25.20 | 24.99 | -0.36 | -1.42% | 24.69 | 25.27 | 226520 | 56480.34 | 0.37% |
| 2025-02-19 | 25.29 | 25.35 | 0.06 | 0.24% | 25.13 | 25.45 | 145074 | 36654.32 | 0.23% |
| 2025-02-18 | 25.34 | 25.29 | -0.15 | -0.59% | 25.11 | 25.70 | 165889 | 42176.34 | 0.27% |
| 2025-02-17 | 26.00 | 25.44 | -0.38 | -1.47% | 25.33 | 26.05 | 196195 | 50070.89 | 0.32% |
| 2025-02-14 | 24.84 | 25.82 | 0.90 | 3.61% | 24.84 | 26.32 | 353477 | 90530.30 | 0.57% |
| 2025-02-13 | 25.33 | 24.92 | -0.40 | -1.58% | 24.91 | 25.35 | 166259 | 41779.57 | 0.27% |
| 2025-02-12 | 24.97 | 25.32 | 0.21 | 0.84% | 24.76 | 25.35 | 164841 | 41307.90 | 0.27% |
| 2025-02-11 | 25.81 | 25.11 | -0.70 | -2.71% | 24.93 | 25.92 | 237953 | 59965.23 | 0.38% |
| 2025-02-10 | 26.30 | 25.81 | -0.04 | -0.15% | 25.70 | 26.34 | 235987 | 61134.70 | 0.38% |
| 2025-02-07 | 25.09 | 25.85 | 0.77 | 3.07% | 25.00 | 26.00 | 369384 | 94617.86 | 0.60% |
| 2025-02-06 | 24.51 | 25.08 | 0.51 | 2.08% | 24.06 | 25.09 | 317156 | 77957.21 | 0.51% |
| 2025-02-05 | 24.88 | 24.57 | -0.31 | -1.25% | 24.51 | 24.90 | 195812 | 48294.50 | 0.32% |
| 2025-01-27 | 24.85 | 24.88 | 0.13 | 0.53% | 24.68 | 25.12 | 143147 | 35697.68 | 0.23% |
| 2025-01-24 | 24.65 | 24.75 | 0.00 | 0.00% | 24.59 | 25.10 | 243638 | 60416.19 | 0.39% |
| 2025-01-23 | 24.90 | 24.75 | 0.01 | 0.04% | 24.59 | 25.14 | 168982 | 41969.36 | 0.27% |
| 2025-01-22 | 25.18 | 24.74 | -0.49 | -1.94% | 24.64 | 25.23 | 142549 | 35345.59 | 0.23% |
| 2025-01-21 | 25.35 | 25.23 | -0.05 | -0.20% | 25.04 | 25.43 | 124513 | 31388.83 | 0.20% |
| 2025-01-20 | 25.73 | 25.28 | -0.17 | -0.67% | 25.18 | 25.85 | 170468 | 43429.67 | 0.28% |
| 2025-01-17 | 25.18 | 25.45 | 0.18 | 0.71% | 25.02 | 25.57 | 115909 | 29378.07 | 0.19% |
| 2025-01-16 | 25.54 | 25.27 | -0.24 | -0.94% | 25.14 | 25.79 | 173099 | 43946.84 | 0.28% |
| 2025-01-15 | 26.30 | 25.51 | -0.42 | -1.62% | 25.43 | 26.36 | 171039 | 43931.23 | 0.28% |
| 2025-01-14 | 24.78 | 25.93 | 1.17 | 4.73% | 24.68 | 25.95 | 187702 | 47787.73 | 0.30% |
| 2025-01-13 | 24.42 | 24.76 | 0.16 | 0.65% | 24.36 | 25.09 | 120182 | 29793.20 | 0.19% |
| 2025-01-10 | 25.06 | 24.60 | -0.43 | -1.72% | 24.60 | 25.19 | 132867 | 33047.58 | 0.21% |
| 2025-01-09 | 24.82 | 25.03 | 0.14 | 0.56% | 24.82 | 25.19 | 99509 | 24886.25 | 0.16% |
| 2025-01-08 | 25.09 | 24.89 | -0.21 | -0.84% | 24.44 | 25.16 | 172165 | 42630.60 | 0.28% |
| 2025-01-07 | 25.23 | 25.10 | -0.15 | -0.59% | 24.95 | 25.54 | 140132 | 35254.39 | 0.23% |
| 2025-01-06 | 25.25 | 25.25 | 0.00 | 0.00% | 25.01 | 25.45 | 127018 | 32039.45 | 0.21% |
| 2025-01-03 | 25.26 | 25.25 | -0.01 | -0.04% | 25.16 | 25.85 | 172460 | 43931.92 | 0.28% |
| 2025-01-02 | 26.29 | 25.26 | -1.07 | -4.06% | 25.07 | 26.34 | 232980 | 59701.35 | 0.38% |
| 2024-12-31 | 26.37 | 26.33 | -0.08 | -0.30% | 26.12 | 26.67 | 178270 | 47027.09 | 0.29% |
| 2024-12-30 | 26.41 | 26.41 | 0.01 | 0.04% | 26.22 | 26.58 | 134408 | 35474.30 | 0.22% |
| 2024-12-27 | 26.64 | 26.40 | -0.24 | -0.90% | 26.21 | 26.68 | 149802 | 39654.32 | 0.24% |
| 2024-12-26 | 26.73 | 26.64 | -0.09 | -0.34% | 26.45 | 26.85 | 112677 | 29998.34 | 0.18% |
| 2024-12-25 | 26.95 | 26.73 | -0.23 | -0.85% | 26.66 | 27.06 | 111918 | 30060.65 | 0.18% |
| 2024-12-24 | 26.66 | 26.96 | 0.31 | 1.16% | 26.60 | 27.03 | 144619 | 38861.59 | 0.23% |
| 2024-12-23 | 26.77 | 26.65 | -0.10 | -0.37% | 26.65 | 27.21 | 139939 | 37624.25 | 0.23% |
| 2024-12-20 | 27.14 | 26.75 | -0.39 | -1.44% | 26.70 | 27.25 | 153701 | 41278.65 | 0.25% |
| 2024-12-19 | 27.08 | 27.14 | -0.17 | -0.62% | 26.84 | 27.27 | 133016 | 35992.54 | 0.22% |
| 2024-12-18 | 27.28 | 27.31 | 0.14 | 0.52% | 27.18 | 27.50 | 178290 | 48720.99 | 0.29% |
| 2024-12-17 | 26.48 | 27.17 | 0.74 | 2.80% | 26.40 | 27.50 | 302527 | 81986.43 | 0.49% |
| 2024-12-16 | 26.85 | 26.43 | -0.32 | -1.20% | 26.35 | 26.86 | 144287 | 38325.55 | 0.23% |
| 2024-12-13 | 27.30 | 26.75 | -0.74 | -2.69% | 26.75 | 27.31 | 223899 | 60408.80 | 0.36% |
| 2024-12-12 | 27.22 | 27.49 | 0.27 | 0.99% | 27.03 | 27.56 | 226390 | 61900.95 | 0.37% |
| 2024-12-11 | 27.30 | 27.22 | 0.00 | 0.00% | 27.01 | 27.39 | 156398 | 42564.89 | 0.25% |
| 2024-12-10 | 27.54 | 27.22 | 0.26 | 0.96% | 27.20 | 27.92 | 345167 | 95116.23 | 0.56% |
| 2024-12-09 | 27.07 | 26.96 | -0.10 | -0.37% | 26.84 | 27.32 | 179183 | 48513.83 | 0.29% |
| 2024-12-06 | 26.78 | 27.06 | 0.11 | 0.41% | 26.60 | 27.30 | 227899 | 61445.09 | 0.37% |
| 2024-12-05 | 27.01 | 26.95 | -0.17 | -0.63% | 26.75 | 27.59 | 199398 | 53967.57 | 0.32% |
| 2024-12-04 | 27.45 | 27.12 | -0.65 | -2.34% | 26.95 | 27.72 | 303399 | 82748.91 | 0.49% |
| 2024-12-03 | 26.97 | 27.77 | 0.80 | 2.97% | 26.53 | 28.13 | 485374 | 133118.61 | 0.79% |
长城汽车(601633)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。
