| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.70 | 20.90 | 0.18 | 0.87% | 20.55 | 20.95 | 128996 | 26871.06 | 0.21% |
| 2026-03-24 | 20.95 | 20.72 | -0.11 | -0.53% | 20.42 | 21.03 | 191097 | 39400.98 | 0.31% |
| 2026-03-23 | 21.14 | 20.83 | -0.46 | -2.16% | 20.72 | 21.50 | 258365 | 54360.69 | 0.42% |
| 2026-03-20 | 21.01 | 21.29 | 0.35 | 1.67% | 20.73 | 21.45 | 303218 | 64414.55 | 0.49% |
| 2026-03-19 | 20.91 | 20.94 | -0.13 | -0.62% | 20.81 | 21.18 | 199120 | 41801.74 | 0.32% |
| 2026-03-18 | 21.15 | 21.07 | -0.07 | -0.33% | 20.95 | 21.18 | 144191 | 30339.55 | 0.23% |
| 2026-03-17 | 21.16 | 21.14 | -0.01 | -0.05% | 21.14 | 21.45 | 198819 | 42314.47 | 0.32% |
| 2026-03-16 | 21.00 | 21.15 | 0.08 | 0.38% | 20.95 | 21.49 | 188552 | 39924.88 | 0.30% |
| 2026-03-13 | 20.60 | 21.07 | 0.46 | 2.23% | 20.48 | 21.18 | 292058 | 61237.57 | 0.47% |
| 2026-03-12 | 20.45 | 20.61 | 0.09 | 0.44% | 20.35 | 20.66 | 129563 | 26581.50 | 0.21% |
| 2026-03-11 | 20.07 | 20.52 | 0.45 | 2.24% | 20.07 | 20.68 | 198223 | 40471.40 | 0.32% |
| 2026-03-10 | 20.04 | 20.07 | 0.05 | 0.25% | 20.02 | 20.14 | 89893 | 18032.38 | 0.14% |
| 2026-03-09 | 20.10 | 20.02 | -0.17 | -0.84% | 19.90 | 20.10 | 116451 | 23286.95 | 0.19% |
| 2026-03-06 | 19.97 | 20.19 | 0.23 | 1.15% | 19.88 | 20.20 | 92486 | 18561.34 | 0.15% |
| 2026-03-05 | 19.99 | 19.96 | 0.12 | 0.60% | 19.89 | 20.12 | 119338 | 23866.82 | 0.19% |
| 2026-03-04 | 20.01 | 19.84 | -0.33 | -1.64% | 19.73 | 20.09 | 192050 | 38208.01 | 0.31% |
| 2026-03-03 | 20.43 | 20.17 | -0.25 | -1.22% | 20.17 | 20.60 | 208514 | 42461.84 | 0.34% |
| 2026-03-02 | 20.40 | 20.42 | -0.08 | -0.39% | 20.26 | 20.58 | 225434 | 45977.96 | 0.36% |
| 2026-02-27 | 20.72 | 20.50 | -0.30 | -1.44% | 20.50 | 20.82 | 223386 | 46089.14 | 0.36% |
| 2026-02-26 | 20.97 | 20.80 | -0.17 | -0.81% | 20.75 | 20.99 | 95821 | 19943.26 | 0.15% |
| 2026-02-25 | 20.93 | 20.97 | -0.07 | -0.33% | 20.92 | 21.22 | 151648 | 31960.26 | 0.24% |
| 2026-02-24 | 20.73 | 21.04 | 0.37 | 1.79% | 20.73 | 21.15 | 165129 | 34602.12 | 0.27% |
| 2026-02-13 | 20.77 | 20.67 | -0.09 | -0.43% | 20.66 | 20.85 | 90403 | 18753.96 | 0.15% |
| 2026-02-12 | 21.04 | 20.76 | -0.22 | -1.05% | 20.75 | 21.04 | 101675 | 21157.28 | 0.16% |
| 2026-02-11 | 20.95 | 20.98 | 0.06 | 0.29% | 20.88 | 21.12 | 91644 | 19260.43 | 0.15% |
| 2026-02-10 | 21.00 | 20.92 | -0.07 | -0.33% | 20.85 | 21.03 | 66169 | 13836.95 | 0.11% |
| 2026-02-09 | 20.96 | 20.99 | 0.06 | 0.29% | 20.87 | 21.13 | 119836 | 25146.81 | 0.19% |
| 2026-02-06 | 21.07 | 20.93 | -0.23 | -1.09% | 20.92 | 21.15 | 111738 | 23450.98 | 0.18% |
| 2026-02-05 | 20.73 | 21.16 | 0.35 | 1.68% | 20.70 | 21.28 | 209958 | 44210.54 | 0.34% |
| 2026-02-04 | 20.49 | 20.81 | 0.30 | 1.46% | 20.41 | 20.84 | 155003 | 32017.99 | 0.25% |
| 2026-02-03 | 20.48 | 20.51 | 0.07 | 0.34% | 20.37 | 20.60 | 139084 | 28483.70 | 0.22% |
| 2026-02-02 | 20.52 | 20.44 | -0.25 | -1.21% | 20.41 | 20.85 | 174452 | 35885.23 | 0.28% |
| 2026-01-30 | 21.14 | 20.69 | -0.41 | -1.94% | 20.68 | 21.15 | 177433 | 36935.66 | 0.29% |
| 2026-01-29 | 20.85 | 21.10 | 0.23 | 1.10% | 20.58 | 21.10 | 266325 | 55326.56 | 0.43% |
| 2026-01-28 | 21.10 | 20.87 | -0.22 | -1.04% | 20.85 | 21.15 | 203587 | 42625.07 | 0.33% |
| 2026-01-27 | 21.25 | 21.09 | -0.18 | -0.85% | 21.01 | 21.29 | 131040 | 27707.32 | 0.21% |
| 2026-01-26 | 21.57 | 21.27 | -0.32 | -1.48% | 21.24 | 21.57 | 180848 | 38565.89 | 0.29% |
| 2026-01-23 | 21.51 | 21.59 | 0.09 | 0.42% | 21.38 | 21.70 | 185979 | 39985.81 | 0.30% |
| 2026-01-22 | 21.65 | 21.50 | -0.10 | -0.46% | 21.46 | 21.67 | 158650 | 34135.62 | 0.26% |
| 2026-01-21 | 21.72 | 21.60 | -0.19 | -0.87% | 21.56 | 21.73 | 139287 | 30156.49 | 0.22% |
| 2026-01-20 | 21.99 | 21.79 | -0.20 | -0.91% | 21.74 | 21.99 | 147886 | 32287.87 | 0.24% |
| 2026-01-19 | 21.88 | 21.99 | 0.23 | 1.06% | 21.84 | 22.02 | 163002 | 35789.09 | 0.26% |
| 2026-01-16 | 21.75 | 21.76 | 0.06 | 0.28% | 21.68 | 21.82 | 131613 | 28609.19 | 0.21% |
| 2026-01-15 | 21.75 | 21.70 | -0.05 | -0.23% | 21.66 | 21.82 | 125275 | 27221.20 | 0.20% |
| 2026-01-14 | 21.90 | 21.75 | -0.18 | -0.82% | 21.63 | 22.00 | 239813 | 52371.11 | 0.39% |
| 2026-01-13 | 22.18 | 21.93 | -0.24 | -1.08% | 21.90 | 22.31 | 249683 | 55147.42 | 0.40% |
| 2026-01-12 | 22.13 | 22.17 | 0.04 | 0.18% | 22.01 | 22.19 | 193772 | 42840.19 | 0.31% |
| 2026-01-09 | 22.09 | 22.13 | 0.03 | 0.14% | 22.00 | 22.18 | 155931 | 34446.54 | 0.25% |
| 2026-01-08 | 22.24 | 22.10 | -0.20 | -0.90% | 22.01 | 22.24 | 173642 | 38370.87 | 0.28% |
| 2026-01-07 | 22.50 | 22.30 | -0.21 | -0.93% | 22.16 | 22.50 | 159263 | 35479.14 | 0.26% |
| 2026-01-06 | 22.27 | 22.51 | 0.21 | 0.94% | 22.16 | 22.53 | 201585 | 45125.91 | 0.32% |
| 2026-01-05 | 22.60 | 22.30 | -0.33 | -1.46% | 22.15 | 22.61 | 231172 | 51428.10 | 0.37% |
| 2025-12-31 | 22.60 | 22.63 | 0.13 | 0.58% | 22.40 | 22.81 | 152428 | 34399.73 | 0.25% |
| 2025-12-30 | 22.60 | 22.50 | -0.11 | -0.49% | 22.44 | 22.67 | 124643 | 28098.97 | 0.20% |
| 2025-12-29 | 22.77 | 22.61 | -0.17 | -0.75% | 22.61 | 23.05 | 153582 | 35027.39 | 0.25% |
| 2025-12-26 | 22.28 | 22.78 | 0.61 | 2.75% | 22.28 | 23.29 | 363110 | 83486.26 | 0.58% |
| 2025-12-25 | 22.02 | 22.17 | 0.15 | 0.68% | 21.91 | 22.19 | 91362 | 20138.14 | 0.15% |
| 2025-12-24 | 22.03 | 22.02 | -0.07 | -0.32% | 21.94 | 22.14 | 98895 | 21748.43 | 0.16% |
| 2025-12-23 | 22.33 | 22.09 | -0.24 | -1.07% | 22.07 | 22.33 | 88156 | 19505.21 | 0.14% |
| 2025-12-22 | 22.34 | 22.33 | 0.12 | 0.54% | 22.26 | 22.50 | 85884 | 19202.79 | 0.14% |
| 2025-12-19 | 22.09 | 22.21 | 0.15 | 0.68% | 22.05 | 22.36 | 100823 | 22420.52 | 0.16% |
| 2025-12-18 | 22.45 | 22.06 | -0.29 | -1.30% | 22.03 | 22.45 | 108997 | 24148.51 | 0.18% |
| 2025-12-17 | 22.46 | 22.35 | -0.20 | -0.89% | 22.15 | 22.55 | 136434 | 30480.36 | 0.22% |
| 2025-12-16 | 22.70 | 22.55 | -0.01 | -0.04% | 22.41 | 22.78 | 136954 | 30918.02 | 0.22% |
| 2025-12-15 | 22.50 | 22.56 | -0.13 | -0.57% | 22.46 | 22.87 | 162387 | 36860.38 | 0.26% |
| 2025-12-12 | 21.89 | 22.69 | 0.65 | 2.95% | 21.70 | 22.85 | 441932 | 99099.04 | 0.71% |
| 2025-12-11 | 22.01 | 22.04 | 0.04 | 0.18% | 21.85 | 22.15 | 161849 | 35639.36 | 0.26% |
| 2025-12-10 | 21.63 | 22.00 | 0.26 | 1.20% | 21.40 | 22.00 | 161884 | 35230.91 | 0.26% |
| 2025-12-09 | 21.70 | 21.74 | -0.03 | -0.14% | 21.62 | 21.79 | 120268 | 26071.55 | 0.19% |
| 2025-12-08 | 21.92 | 21.77 | -0.15 | -0.68% | 21.74 | 21.96 | 127445 | 27799.23 | 0.21% |
| 2025-12-05 | 21.84 | 21.92 | 0.12 | 0.55% | 21.72 | 21.98 | 90875 | 19850.96 | 0.15% |
| 2025-12-04 | 21.80 | 21.80 | -0.03 | -0.14% | 21.72 | 21.95 | 102794 | 22458.09 | 0.17% |
| 2025-12-03 | 22.02 | 21.83 | -0.18 | -0.82% | 21.77 | 22.05 | 84587 | 18491.56 | 0.14% |
| 2025-12-02 | 22.18 | 22.01 | -0.11 | -0.50% | 21.95 | 22.25 | 104422 | 23026.11 | 0.17% |
| 2025-12-01 | 21.91 | 22.12 | 0.22 | 1.00% | 21.86 | 22.18 | 148332 | 32706.20 | 0.24% |
| 2025-11-28 | 21.75 | 21.90 | 0.14 | 0.64% | 21.58 | 21.92 | 109687 | 23895.81 | 0.18% |
| 2025-11-27 | 21.78 | 21.76 | -0.02 | -0.09% | 21.60 | 21.88 | 106778 | 23218.57 | 0.17% |
| 2025-11-26 | 21.71 | 21.78 | 0.08 | 0.37% | 21.68 | 21.83 | 92904 | 20216.56 | 0.15% |
| 2025-11-25 | 21.72 | 21.70 | 0.06 | 0.28% | 21.61 | 21.90 | 146803 | 31998.19 | 0.24% |
| 2025-11-24 | 21.70 | 21.64 | 0.02 | 0.09% | 21.55 | 21.74 | 123486 | 26730.62 | 0.20% |
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。
