| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 23.22 | 23.19 | -0.02 | -0.09% | 23.03 | 23.27 | 111682 | 25873.23 | 0.18% |
| 2025-10-23 | 22.84 | 23.21 | 0.37 | 1.62% | 22.70 | 23.22 | 127384 | 29318.38 | 0.21% |
| 2025-10-22 | 23.17 | 22.84 | -0.33 | -1.42% | 22.78 | 23.18 | 127359 | 29175.17 | 0.21% |
| 2025-10-21 | 22.98 | 23.17 | 0.19 | 0.83% | 22.95 | 23.17 | 131713 | 30432.16 | 0.21% |
| 2025-10-20 | 22.99 | 22.98 | 0.13 | 0.57% | 22.83 | 23.10 | 127413 | 29263.44 | 0.21% |
| 2025-10-17 | 23.52 | 22.85 | -0.77 | -3.26% | 22.80 | 23.60 | 221771 | 51208.39 | 0.36% |
| 2025-10-16 | 23.63 | 23.62 | -0.01 | -0.04% | 23.50 | 24.14 | 224416 | 53266.80 | 0.36% |
| 2025-10-15 | 23.44 | 23.63 | 0.19 | 0.81% | 23.27 | 23.64 | 188720 | 44314.82 | 0.30% |
| 2025-10-14 | 23.67 | 23.44 | -0.40 | -1.68% | 23.40 | 24.09 | 223864 | 53055.89 | 0.36% |
| 2025-10-13 | 24.06 | 23.84 | -0.74 | -3.01% | 23.66 | 24.14 | 223265 | 53256.71 | 0.36% |
| 2025-10-10 | 24.62 | 24.58 | -0.17 | -0.69% | 24.40 | 24.97 | 172272 | 42474.17 | 0.28% |
| 2025-10-09 | 24.70 | 24.75 | 0.15 | 0.61% | 24.41 | 24.77 | 209033 | 51442.80 | 0.34% |
| 2025-09-30 | 24.50 | 24.60 | 0.20 | 0.82% | 24.19 | 24.80 | 164199 | 40195.62 | 0.26% |
| 2025-09-29 | 24.24 | 24.40 | 0.18 | 0.74% | 23.91 | 24.48 | 179053 | 43321.01 | 0.29% |
| 2025-09-26 | 24.30 | 24.22 | -0.18 | -0.74% | 24.21 | 24.93 | 184692 | 45216.18 | 0.30% |
| 2025-09-25 | 24.51 | 24.40 | -0.10 | -0.41% | 24.24 | 24.64 | 144495 | 35252.24 | 0.23% |
| 2025-09-24 | 24.38 | 24.50 | 0.00 | 0.00% | 24.29 | 24.66 | 118861 | 29107.00 | 0.19% |
| 2025-09-23 | 24.66 | 24.50 | -0.16 | -0.65% | 24.15 | 24.88 | 163674 | 40003.34 | 0.26% |
| 2025-09-22 | 24.90 | 24.66 | -0.28 | -1.12% | 24.50 | 25.02 | 171636 | 42312.15 | 0.28% |
| 2025-09-19 | 24.99 | 24.94 | -0.05 | -0.20% | 24.70 | 25.15 | 127381 | 31759.14 | 0.21% |
| 2025-09-18 | 25.31 | 24.99 | -0.36 | -1.42% | 24.76 | 25.61 | 201540 | 50768.60 | 0.32% |
| 2025-09-17 | 25.05 | 25.35 | 0.30 | 1.20% | 25.00 | 25.49 | 178719 | 45185.43 | 0.29% |
| 2025-09-16 | 25.10 | 25.05 | -0.04 | -0.16% | 24.70 | 25.20 | 183854 | 45913.29 | 0.30% |
| 2025-09-15 | 25.15 | 25.09 | -0.04 | -0.16% | 25.04 | 25.48 | 171798 | 43345.96 | 0.28% |
| 2025-09-12 | 25.61 | 25.13 | -0.48 | -1.87% | 25.03 | 25.74 | 250420 | 63258.96 | 0.40% |
| 2025-09-11 | 25.60 | 25.61 | -0.13 | -0.51% | 25.22 | 25.73 | 253550 | 64581.43 | 0.41% |
| 2025-09-10 | 26.24 | 25.74 | -0.45 | -1.72% | 25.64 | 26.29 | 203330 | 52566.22 | 0.33% |
| 2025-09-09 | 25.87 | 26.19 | 0.24 | 0.92% | 25.75 | 26.34 | 225240 | 58905.40 | 0.36% |
| 2025-09-08 | 26.07 | 25.95 | -0.12 | -0.46% | 25.52 | 26.31 | 206916 | 53479.10 | 0.33% |
| 2025-09-05 | 25.68 | 26.07 | 0.36 | 1.40% | 25.68 | 26.12 | 193800 | 50305.90 | 0.31% |
| 2025-09-04 | 25.87 | 25.71 | -0.27 | -1.04% | 25.23 | 26.09 | 256145 | 65692.98 | 0.41% |
| 2025-09-03 | 26.37 | 25.98 | -0.30 | -1.14% | 25.70 | 26.54 | 258695 | 67164.98 | 0.42% |
| 2025-09-02 | 26.07 | 26.28 | 0.20 | 0.77% | 26.05 | 26.87 | 330323 | 87412.82 | 0.53% |
| 2025-09-01 | 25.95 | 26.08 | 0.23 | 0.89% | 25.75 | 26.39 | 276822 | 72076.94 | 0.45% |
| 2025-08-29 | 25.10 | 25.85 | 0.34 | 1.33% | 25.10 | 25.96 | 232180 | 59803.69 | 0.37% |
| 2025-08-28 | 25.16 | 25.51 | 0.35 | 1.39% | 24.93 | 25.67 | 271724 | 68877.84 | 0.44% |
| 2025-08-27 | 26.10 | 25.16 | -1.04 | -3.97% | 25.16 | 26.13 | 333102 | 85358.55 | 0.54% |
| 2025-08-26 | 25.66 | 26.20 | 0.54 | 2.10% | 25.28 | 26.36 | 465854 | 121229.30 | 0.75% |
| 2025-08-25 | 26.11 | 25.66 | -0.19 | -0.74% | 25.46 | 26.15 | 320963 | 82365.52 | 0.52% |
| 2025-08-22 | 25.87 | 25.85 | 0.01 | 0.04% | 25.61 | 26.04 | 255334 | 65903.70 | 0.41% |
| 2025-08-21 | 25.01 | 25.84 | 0.70 | 2.78% | 25.01 | 26.15 | 502822 | 129246.38 | 0.81% |
| 2025-08-20 | 24.45 | 25.14 | 0.70 | 2.86% | 24.32 | 25.14 | 325540 | 80679.73 | 0.52% |
| 2025-08-19 | 25.00 | 24.44 | -0.56 | -2.24% | 24.37 | 25.01 | 323816 | 79671.92 | 0.52% |
| 2025-08-18 | 23.90 | 25.00 | 1.55 | 6.61% | 23.88 | 25.44 | 754430 | 187263.20 | 1.22% |
| 2025-08-15 | 22.92 | 23.45 | 0.50 | 2.18% | 22.88 | 23.72 | 294182 | 68803.32 | 0.47% |
| 2025-08-14 | 23.00 | 22.95 | -0.29 | -1.25% | 22.88 | 23.30 | 219043 | 50530.71 | 0.35% |
| 2025-08-13 | 22.98 | 23.24 | 0.31 | 1.35% | 22.82 | 23.59 | 329512 | 76470.30 | 0.53% |
| 2025-08-12 | 22.52 | 22.93 | 0.41 | 1.82% | 22.45 | 23.30 | 387235 | 89308.52 | 0.62% |
| 2025-08-11 | 22.42 | 22.52 | 0.17 | 0.76% | 22.36 | 22.66 | 147575 | 33259.19 | 0.24% |
| 2025-08-08 | 22.57 | 22.35 | -0.25 | -1.11% | 22.34 | 22.59 | 97706 | 21886.43 | 0.16% |
| 2025-08-07 | 22.63 | 22.60 | -0.01 | -0.04% | 22.47 | 22.74 | 120993 | 27342.86 | 0.19% |
| 2025-08-06 | 22.23 | 22.61 | 0.35 | 1.57% | 22.15 | 22.93 | 243201 | 54939.83 | 0.39% |
| 2025-08-05 | 22.20 | 22.26 | 0.04 | 0.18% | 22.12 | 22.39 | 124633 | 27738.13 | 0.20% |
| 2025-08-04 | 21.63 | 22.22 | 0.52 | 2.40% | 21.50 | 22.22 | 176952 | 38773.97 | 0.28% |
| 2025-08-01 | 21.70 | 21.70 | 0.07 | 0.32% | 21.55 | 21.90 | 132161 | 28702.57 | 0.21% |
| 2025-07-31 | 22.12 | 21.63 | -0.49 | -2.22% | 21.58 | 22.14 | 205715 | 44860.06 | 0.33% |
| 2025-07-30 | 22.25 | 22.12 | -0.16 | -0.72% | 22.00 | 22.41 | 146342 | 32499.17 | 0.24% |
| 2025-07-29 | 22.45 | 22.28 | -0.19 | -0.85% | 22.13 | 22.45 | 156508 | 34833.04 | 0.25% |
| 2025-07-28 | 22.70 | 22.47 | -0.24 | -1.06% | 22.34 | 22.72 | 199394 | 44837.52 | 0.32% |
| 2025-07-25 | 22.69 | 22.71 | 0.12 | 0.53% | 22.54 | 22.85 | 207123 | 47007.39 | 0.33% |
| 2025-07-24 | 22.42 | 22.59 | 0.22 | 0.98% | 22.39 | 22.66 | 201667 | 45457.61 | 0.32% |
| 2025-07-23 | 22.33 | 22.37 | 0.05 | 0.22% | 22.32 | 22.62 | 259288 | 58301.06 | 0.42% |
| 2025-07-22 | 22.45 | 22.32 | -0.12 | -0.53% | 22.15 | 22.48 | 247739 | 55266.00 | 0.40% |
| 2025-07-21 | 22.10 | 22.44 | 0.51 | 2.33% | 22.06 | 22.45 | 309247 | 68952.76 | 0.50% |
| 2025-07-18 | 21.93 | 21.93 | 0.06 | 0.27% | 21.76 | 21.98 | 129318 | 28251.52 | 0.21% |
| 2025-07-17 | 21.69 | 21.87 | 0.25 | 1.16% | 21.63 | 21.92 | 175272 | 38270.30 | 0.28% |
| 2025-07-16 | 21.88 | 21.62 | -0.13 | -0.60% | 21.56 | 21.91 | 152784 | 33128.01 | 0.25% |
| 2025-07-15 | 21.68 | 22.20 | 0.54 | 2.49% | 21.67 | 22.48 | 355572 | 78794.99 | 0.57% |
| 2025-07-14 | 21.68 | 21.66 | -0.01 | -0.05% | 21.60 | 21.73 | 124221 | 26912.15 | 0.20% |
| 2025-07-11 | 21.81 | 21.67 | -0.14 | -0.64% | 21.67 | 21.98 | 182963 | 39981.25 | 0.29% |
| 2025-07-10 | 21.89 | 21.81 | -0.07 | -0.32% | 21.79 | 21.93 | 128455 | 28057.74 | 0.21% |
| 2025-07-09 | 21.94 | 21.88 | -0.08 | -0.36% | 21.86 | 22.09 | 139887 | 30769.81 | 0.23% |
| 2025-07-08 | 21.98 | 21.96 | -0.03 | -0.14% | 21.82 | 22.00 | 124630 | 27314.26 | 0.20% |
| 2025-07-07 | 21.88 | 21.99 | 0.16 | 0.73% | 21.71 | 22.16 | 146573 | 32202.22 | 0.24% |
| 2025-07-04 | 21.81 | 21.83 | 0.02 | 0.09% | 21.73 | 22.13 | 199901 | 43875.98 | 0.32% |
| 2025-07-03 | 21.72 | 21.81 | -0.01 | -0.05% | 21.71 | 21.91 | 119010 | 25953.22 | 0.19% |
| 2025-07-02 | 21.47 | 21.82 | 0.39 | 1.82% | 21.37 | 21.82 | 210380 | 45507.93 | 0.34% |
| 2025-07-01 | 21.49 | 21.43 | -0.05 | -0.23% | 21.37 | 21.53 | 85107 | 18243.50 | 0.14% |
| 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% |
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。
