| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 21.34 | 21.48 | 0.15 | 0.70% | 21.30 | 21.50 | 111197 | 23795.98 | 0.18% |
| 2025-06-27 | 21.33 | 21.33 | 0.00 | 0.00% | 21.28 | 21.51 | 143885 | 30778.35 | 0.23% |
| 2025-06-26 | 21.62 | 21.33 | -0.29 | -1.34% | 21.33 | 21.62 | 154408 | 33102.99 | 0.25% |
| 2025-06-25 | 21.36 | 21.62 | 0.26 | 1.22% | 21.32 | 21.62 | 193499 | 41550.75 | 0.31% |
| 2025-06-24 | 21.08 | 21.36 | 0.33 | 1.57% | 21.08 | 21.38 | 157187 | 33468.11 | 0.25% |
| 2025-06-23 | 20.81 | 21.03 | 0.08 | 0.38% | 20.60 | 21.05 | 134016 | 27944.08 | 0.22% |
| 2025-06-20 | 21.11 | 20.95 | -0.16 | -0.76% | 20.95 | 21.18 | 182018 | 38317.59 | 0.29% |
| 2025-06-19 | 21.26 | 21.11 | -0.15 | -0.71% | 21.08 | 21.35 | 151364 | 32059.30 | 0.24% |
| 2025-06-18 | 21.40 | 21.26 | -0.19 | -0.89% | 21.23 | 21.44 | 142374 | 30317.04 | 0.23% |
| 2025-06-17 | 21.38 | 21.45 | -0.01 | -0.05% | 21.30 | 21.53 | 141111 | 30195.18 | 0.23% |
| 2025-06-16 | 21.78 | 21.46 | -0.54 | -2.45% | 21.32 | 21.78 | 292554 | 62677.83 | 0.47% |
| 2025-06-13 | 22.08 | 22.00 | -0.12 | -0.54% | 21.55 | 22.08 | 317551 | 69101.54 | 0.51% |
| 2025-06-12 | 22.15 | 22.12 | -0.15 | -0.67% | 22.02 | 22.22 | 146873 | 32478.68 | 0.24% |
| 2025-06-11 | 22.22 | 22.27 | 0.06 | 0.27% | 22.22 | 22.44 | 166956 | 37246.59 | 0.27% |
| 2025-06-10 | 22.53 | 22.21 | -0.38 | -1.68% | 22.07 | 22.58 | 232259 | 51792.29 | 0.37% |
| 2025-06-09 | 22.50 | 22.59 | 0.12 | 0.53% | 22.36 | 22.67 | 163354 | 36805.67 | 0.26% |
| 2025-06-06 | 22.57 | 22.47 | -0.08 | -0.35% | 22.37 | 22.57 | 129377 | 29005.15 | 0.21% |
| 2025-06-05 | 22.53 | 22.55 | 0.02 | 0.09% | 22.37 | 22.58 | 116993 | 26311.92 | 0.19% |
| 2025-06-04 | 22.52 | 22.53 | 0.07 | 0.31% | 22.44 | 22.62 | 105347 | 23727.48 | 0.17% |
| 2025-06-03 | 22.40 | 22.46 | -0.07 | -0.31% | 22.16 | 22.49 | 130379 | 29136.29 | 0.21% |
| 2025-05-30 | 22.82 | 22.53 | -0.36 | -1.57% | 22.50 | 22.85 | 137442 | 31027.98 | 0.22% |
| 2025-05-29 | 22.90 | 22.89 | -0.03 | -0.13% | 22.81 | 23.05 | 158052 | 36237.40 | 0.25% |
| 2025-05-28 | 22.71 | 22.92 | 0.21 | 0.92% | 22.68 | 23.09 | 129507 | 29582.98 | 0.21% |
| 2025-05-27 | 22.80 | 22.71 | -0.08 | -0.35% | 22.57 | 22.87 | 130676 | 29638.36 | 0.21% |
| 2025-05-26 | 23.38 | 22.79 | -0.63 | -2.69% | 22.68 | 23.41 | 254986 | 58400.54 | 0.41% |
| 2025-05-23 | 23.30 | 23.42 | 0.07 | 0.30% | 23.26 | 23.87 | 249350 | 58922.98 | 0.40% |
| 2025-05-22 | 23.40 | 23.35 | -0.05 | -0.21% | 23.26 | 23.59 | 156675 | 36694.58 | 0.25% |
| 2025-05-21 | 23.44 | 23.40 | -0.05 | -0.21% | 23.34 | 23.55 | 119734 | 28075.47 | 0.19% |
| 2025-05-20 | 23.29 | 23.45 | 0.17 | 0.73% | 23.10 | 23.49 | 143154 | 33391.67 | 0.23% |
| 2025-05-19 | 23.64 | 23.28 | -0.34 | -1.44% | 23.21 | 23.65 | 126876 | 29565.15 | 0.20% |
| 2025-05-16 | 23.50 | 23.62 | 0.06 | 0.25% | 23.40 | 23.73 | 119568 | 28210.22 | 0.19% |
| 2025-05-15 | 23.62 | 23.56 | -0.10 | -0.42% | 23.48 | 23.71 | 117723 | 27756.56 | 0.19% |
| 2025-05-14 | 23.62 | 23.66 | 0.16 | 0.68% | 23.40 | 23.72 | 141681 | 33398.38 | 0.23% |
| 2025-05-13 | 23.63 | 23.50 | -0.01 | -0.04% | 23.45 | 23.73 | 126694 | 29829.10 | 0.20% |
| 2025-05-12 | 23.40 | 23.51 | 0.23 | 0.99% | 23.30 | 23.57 | 151035 | 35421.25 | 0.24% |
| 2025-05-09 | 23.40 | 23.28 | -0.11 | -0.47% | 23.20 | 23.54 | 143780 | 33578.30 | 0.23% |
| 2025-05-08 | 23.11 | 23.39 | 0.11 | 0.47% | 23.00 | 23.44 | 134451 | 31329.81 | 0.22% |
| 2025-05-07 | 23.49 | 23.28 | 0.25 | 1.09% | 23.04 | 23.50 | 175668 | 40793.86 | 0.28% |
| 2025-05-06 | 22.80 | 23.03 | 0.45 | 1.99% | 22.66 | 23.04 | 154680 | 35391.36 | 0.25% |
| 2025-04-30 | 22.49 | 22.58 | 0.09 | 0.40% | 22.44 | 22.65 | 112581 | 25422.92 | 0.18% |
| 2025-04-29 | 22.89 | 22.49 | -0.42 | -1.83% | 22.44 | 22.89 | 166014 | 37455.21 | 0.27% |
| 2025-04-28 | 22.46 | 22.91 | -0.25 | -1.08% | 22.24 | 23.03 | 208635 | 47319.38 | 0.34% |
| 2025-04-25 | 23.05 | 23.16 | 0.10 | 0.43% | 23.01 | 23.29 | 126233 | 29234.65 | 0.20% |
| 2025-04-24 | 23.34 | 23.06 | -0.22 | -0.95% | 23.02 | 23.38 | 141047 | 32689.94 | 0.23% |
| 2025-04-23 | 23.40 | 23.28 | 0.01 | 0.04% | 23.12 | 23.50 | 159934 | 37204.79 | 0.26% |
| 2025-04-22 | 23.24 | 23.27 | 0.02 | 0.09% | 23.08 | 23.40 | 123295 | 28708.69 | 0.20% |
| 2025-04-21 | 23.19 | 23.25 | 0.05 | 0.22% | 23.07 | 23.27 | 113474 | 26315.02 | 0.18% |
| 2025-04-18 | 23.14 | 23.20 | -0.09 | -0.39% | 23.01 | 23.28 | 90464 | 20945.51 | 0.15% |
| 2025-04-17 | 23.10 | 23.29 | -0.05 | -0.21% | 23.00 | 23.29 | 133471 | 30898.16 | 0.22% |
| 2025-04-16 | 23.32 | 23.34 | 0.09 | 0.39% | 22.87 | 23.34 | 171452 | 39458.72 | 0.28% |
| 2025-04-15 | 23.60 | 23.25 | -0.34 | -1.44% | 23.08 | 23.61 | 187554 | 43587.19 | 0.30% |
| 2025-04-14 | 23.70 | 23.59 | 0.26 | 1.11% | 23.42 | 23.80 | 191666 | 45212.63 | 0.31% |
| 2025-04-11 | 23.30 | 23.33 | 0.03 | 0.13% | 23.07 | 23.45 | 196533 | 45717.32 | 0.32% |
| 2025-04-10 | 23.46 | 23.30 | 0.30 | 1.30% | 23.13 | 23.60 | 282897 | 65974.84 | 0.46% |
| 2025-04-09 | 22.50 | 23.00 | 0.05 | 0.22% | 22.17 | 23.00 | 352166 | 79087.73 | 0.57% |
| 2025-04-08 | 22.75 | 22.95 | 0.43 | 1.91% | 22.15 | 23.18 | 350738 | 79151.81 | 0.57% |
| 2025-04-07 | 23.99 | 22.52 | -2.50 | -9.99% | 22.52 | 23.99 | 304823 | 69700.39 | 0.49% |
| 2025-04-03 | 25.30 | 25.02 | -0.56 | -2.19% | 24.91 | 25.45 | 176466 | 44346.13 | 0.28% |
| 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% |
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。
