| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 98.97 | 105.72 | 4.45 | 4.39% | 98.50 | 108.00 | 274148 | 284396.38 | 6.75% |
| 2025-12-11 | 102.00 | 101.27 | 2.84 | 2.89% | 95.96 | 106.06 | 331745 | 338758.69 | 8.16% |
| 2025-12-10 | 88.93 | 98.43 | 8.95 | 10.00% | 87.57 | 98.43 | 309789 | 289831.44 | 7.62% |
| 2025-12-09 | 88.38 | 89.48 | 1.17 | 1.32% | 87.81 | 91.03 | 195751 | 175272.33 | 4.82% |
| 2025-12-08 | 83.65 | 88.31 | 4.68 | 5.60% | 83.64 | 91.50 | 225761 | 199224.92 | 5.56% |
| 2025-12-05 | 82.40 | 83.63 | 0.99 | 1.20% | 80.78 | 84.93 | 114775 | 95693.27 | 2.82% |
| 2025-12-04 | 81.56 | 82.64 | -0.38 | -0.46% | 80.60 | 83.68 | 91787 | 75503.24 | 2.26% |
| 2025-12-03 | 83.57 | 83.02 | -0.09 | -0.11% | 82.67 | 85.40 | 103528 | 86922.27 | 2.55% |
| 2025-12-02 | 84.00 | 83.11 | -2.46 | -2.87% | 82.44 | 84.60 | 108247 | 90273.81 | 2.66% |
| 2025-12-01 | 87.12 | 85.57 | -1.51 | -1.73% | 85.08 | 87.48 | 124769 | 107047.20 | 3.07% |
| 2025-11-28 | 85.00 | 87.08 | -0.22 | -0.25% | 84.50 | 90.96 | 199664 | 173344.61 | 4.91% |
| 2025-11-27 | 85.47 | 87.30 | 1.66 | 1.94% | 84.76 | 93.48 | 278525 | 245165.16 | 6.85% |
| 2025-11-26 | 83.00 | 85.64 | 4.64 | 5.73% | 82.33 | 89.10 | 304203 | 259684.30 | 7.49% |
| 2025-11-25 | 74.96 | 81.00 | 7.36 | 9.99% | 74.61 | 81.00 | 94534 | 74336.76 | 2.33% |
| 2025-11-24 | 74.20 | 73.64 | 0.80 | 1.10% | 72.70 | 75.42 | 83486 | 61545.32 | 2.05% |
| 2025-11-21 | 74.00 | 72.84 | -5.57 | -7.10% | 72.28 | 74.94 | 108488 | 79792.55 | 2.67% |
| 2025-11-20 | 86.00 | 78.41 | -5.27 | -6.30% | 78.00 | 86.58 | 166592 | 133963.23 | 4.10% |
| 2025-11-19 | 81.44 | 83.68 | 2.48 | 3.05% | 80.18 | 86.50 | 207697 | 173388.62 | 5.11% |
| 2025-11-18 | 80.31 | 81.20 | 0.10 | 0.12% | 78.62 | 83.46 | 148379 | 120266.84 | 3.65% |
| 2025-11-17 | 78.44 | 81.10 | 1.66 | 2.09% | 78.40 | 83.00 | 127589 | 102900.56 | 3.14% |
| 2025-11-14 | 77.22 | 79.44 | 1.09 | 1.39% | 76.18 | 82.62 | 150416 | 119951.48 | 3.70% |
| 2025-11-13 | 78.20 | 78.35 | 0.10 | 0.13% | 77.38 | 79.06 | 55029 | 43015.25 | 1.35% |
| 2025-11-12 | 79.40 | 78.25 | -1.14 | -1.44% | 76.76 | 79.78 | 62425 | 48599.04 | 1.54% |
| 2025-11-11 | 81.21 | 79.39 | -0.56 | -0.70% | 78.71 | 81.77 | 75636 | 60693.47 | 1.86% |
| 2025-11-10 | 80.79 | 79.95 | -1.78 | -2.18% | 78.03 | 82.00 | 87226 | 69237.16 | 2.15% |
| 2025-11-07 | 82.00 | 81.73 | -1.47 | -1.77% | 80.20 | 82.79 | 69761 | 56824.93 | 1.72% |
| 2025-11-06 | 80.75 | 83.20 | 2.45 | 3.03% | 80.75 | 83.99 | 93471 | 77205.77 | 2.30% |
| 2025-11-05 | 81.00 | 80.75 | -1.83 | -2.22% | 80.27 | 84.00 | 93347 | 75893.66 | 2.30% |
| 2025-11-04 | 85.58 | 82.58 | -2.48 | -2.92% | 82.00 | 85.58 | 58006 | 48220.59 | 1.43% |
| 2025-11-03 | 84.01 | 85.06 | 0.17 | 0.20% | 82.90 | 85.68 | 75422 | 63627.48 | 1.86% |
| 2025-10-31 | 87.00 | 84.89 | -3.61 | -4.08% | 83.80 | 87.39 | 110620 | 94202.70 | 2.72% |
| 2025-10-30 | 90.01 | 88.50 | -2.50 | -2.75% | 87.40 | 91.83 | 101713 | 90921.66 | 2.50% |
| 2025-10-29 | 91.27 | 91.00 | -0.27 | -0.30% | 87.82 | 92.33 | 136847 | 122973.16 | 3.37% |
| 2025-10-28 | 94.19 | 91.27 | -2.11 | -2.26% | 90.78 | 95.29 | 149252 | 138414.39 | 3.67% |
| 2025-10-27 | 91.50 | 93.38 | 3.49 | 3.88% | 90.64 | 95.00 | 204852 | 190864.52 | 5.04% |
| 2025-10-24 | 86.70 | 89.89 | 4.41 | 5.16% | 84.75 | 92.19 | 194297 | 173016.95 | 4.78% |
| 2025-10-23 | 89.93 | 85.48 | -6.11 | -6.67% | 83.38 | 89.93 | 172656 | 147890.44 | 4.25% |
| 2025-10-22 | 86.74 | 91.59 | 3.61 | 4.10% | 85.48 | 93.25 | 224685 | 199513.53 | 5.53% |
| 2025-10-21 | 82.49 | 87.98 | 5.65 | 6.86% | 81.54 | 90.56 | 256899 | 222877.84 | 6.32% |
| 2025-10-20 | 84.25 | 82.33 | -0.27 | -0.33% | 81.24 | 85.94 | 128290 | 107282.25 | 3.16% |
| 2025-10-17 | 90.00 | 82.60 | -3.06 | -3.57% | 82.23 | 90.00 | 144264 | 121471.20 | 3.55% |
| 2025-10-16 | 85.78 | 85.66 | -0.35 | -0.41% | 85.10 | 87.88 | 77901 | 67306.00 | 1.92% |
| 2025-10-15 | 86.06 | 86.01 | 0.83 | 0.97% | 83.00 | 86.68 | 107646 | 91327.47 | 2.65% |
| 2025-10-14 | 89.51 | 85.18 | -3.42 | -3.86% | 84.95 | 91.99 | 111263 | 98527.42 | 2.74% |
| 2025-10-13 | 86.15 | 88.60 | -2.63 | -2.88% | 86.15 | 89.87 | 96392 | 84960.49 | 2.37% |
| 2025-10-10 | 98.24 | 91.23 | -6.75 | -6.89% | 90.64 | 98.55 | 156012 | 146355.05 | 3.84% |
| 2025-10-09 | 100.92 | 97.98 | -2.86 | -2.84% | 97.70 | 102.65 | 118690 | 117878.28 | 2.92% |
| 2025-09-30 | 105.54 | 100.84 | -4.71 | -4.46% | 99.72 | 106.20 | 139121 | 141728.59 | 3.42% |
| 2025-09-29 | 102.65 | 105.55 | 2.55 | 2.48% | 102.00 | 108.00 | 112898 | 118549.73 | 2.78% |
| 2025-09-26 | 106.45 | 103.00 | -5.08 | -4.70% | 103.00 | 110.80 | 134059 | 142560.95 | 3.30% |
| 2025-09-25 | 107.35 | 108.08 | -2.22 | -2.01% | 105.04 | 112.95 | 150416 | 163641.73 | 3.70% |
| 2025-09-24 | 112.30 | 110.30 | -6.97 | -5.94% | 105.60 | 113.59 | 186724 | 205221.42 | 4.60% |
| 2025-09-23 | 115.30 | 117.27 | 1.99 | 1.73% | 110.01 | 120.00 | 238428 | 275395.75 | 5.87% |
| 2025-09-22 | 120.54 | 115.28 | -5.34 | -4.43% | 108.56 | 120.54 | 319021 | 358821.31 | 7.85% |
| 2025-09-19 | 115.10 | 120.62 | 10.97 | 10.00% | 111.91 | 120.62 | 247472 | 293130.25 | 6.09% |
| 2025-09-18 | 99.68 | 109.65 | 9.97 | 10.00% | 96.00 | 109.65 | 262450 | 270330.75 | 6.46% |
| 2025-09-17 | 96.98 | 99.68 | 4.03 | 4.21% | 93.40 | 104.74 | 301236 | 296506.34 | 7.41% |
| 2025-09-16 | 88.00 | 95.65 | 8.70 | 10.01% | 85.85 | 95.65 | 200047 | 183238.84 | 4.92% |
| 2025-09-15 | 88.00 | 86.95 | -2.35 | -2.63% | 86.11 | 91.68 | 173603 | 152932.44 | 4.27% |
| 2025-09-12 | 89.96 | 89.30 | -3.95 | -4.24% | 88.01 | 92.88 | 232877 | 209325.89 | 5.73% |
| 2025-09-11 | 88.50 | 93.25 | 5.64 | 6.44% | 85.39 | 95.36 | 285175 | 261630.39 | 7.02% |
| 2025-09-10 | 91.81 | 87.61 | -1.10 | -1.24% | 83.50 | 93.00 | 240220 | 209735.53 | 5.91% |
| 2025-09-09 | 84.00 | 88.71 | 4.74 | 5.64% | 80.00 | 90.58 | 244517 | 213557.58 | 6.02% |
| 2025-09-08 | 83.66 | 83.97 | -5.88 | -6.54% | 80.87 | 86.00 | 251226 | 206780.78 | 6.18% |
| 2025-09-05 | 84.00 | 89.85 | 3.85 | 4.48% | 84.00 | 91.30 | 320023 | 283296.72 | 7.88% |
| 2025-09-04 | 97.00 | 86.00 | -5.06 | -5.56% | 81.95 | 97.00 | 315437 | 270771.31 | 7.76% |
| 2025-09-03 | 83.20 | 91.06 | 8.28 | 10.00% | 81.12 | 91.06 | 216966 | 192236.42 | 5.34% |
| 2025-09-02 | 90.15 | 82.78 | -9.20 | -10.00% | 82.78 | 95.00 | 278895 | 244642.36 | 6.86% |
| 2025-09-01 | 92.50 | 91.98 | 0.73 | 0.80% | 88.13 | 95.80 | 357230 | 327264.88 | 8.79% |
| 2025-08-29 | 91.25 | 91.25 | 8.30 | 10.01% | 88.01 | 91.25 | 188483 | 171622.56 | 4.64% |
| 2025-08-28 | 75.41 | 82.95 | 7.54 | 10.00% | 75.40 | 82.95 | 60186 | 48363.30 | 1.48% |
| 2025-08-27 | 72.00 | 75.41 | 4.34 | 6.11% | 69.95 | 78.18 | 348251 | 259527.83 | 8.57% |
| 2025-08-26 | 71.07 | 71.07 | 6.46 | 10.00% | 69.06 | 71.07 | 192514 | 136211.34 | 4.74% |
| 2025-08-25 | 64.88 | 64.88 | 5.90 | 10.00% | 64.88 | 64.88 | 43115 | 27973.04 | 1.06% |
| 2025-08-22 | 55.24 | 58.98 | 2.59 | 4.59% | 55.20 | 60.54 | 183206 | 107194.47 | 4.51% |
| 2025-08-21 | 60.02 | 56.39 | -5.19 | -8.43% | 55.77 | 60.93 | 200350 | 115478.78 | 4.93% |
| 2025-08-20 | 57.95 | 61.58 | 2.35 | 3.97% | 56.20 | 62.00 | 204781 | 120284.45 | 5.04% |
| 2025-08-19 | 55.50 | 59.23 | 3.86 | 6.97% | 55.18 | 60.91 | 229914 | 134608.78 | 5.66% |
| 2025-08-18 | 53.16 | 55.37 | 2.13 | 4.00% | 52.50 | 56.81 | 174643 | 96242.14 | 4.30% |
| 2025-08-15 | 53.00 | 53.24 | 0.49 | 0.93% | 52.48 | 53.78 | 119683 | 63567.37 | 2.95% |
长飞光纤(601869)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。
