| 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 | 246.00 | 256.64 | 23.33 | 10.00% | 243.00 | 256.64 | 216140 | 546244.44 | 5.32% |
| 2026-03-24 | 216.34 | 233.31 | 21.21 | 10.00% | 212.79 | 233.31 | 195170 | 432096.72 | 4.80% |
| 2026-03-23 | 213.54 | 212.10 | -4.78 | -2.20% | 209.60 | 222.64 | 143246 | 309315.91 | 3.53% |
| 2026-03-20 | 222.30 | 216.88 | 0.95 | 0.44% | 215.08 | 233.60 | 205015 | 458850.25 | 5.05% |
| 2026-03-19 | 212.00 | 215.93 | -7.00 | -3.14% | 212.00 | 222.93 | 105390 | 228569.34 | 2.59% |
| 2026-03-18 | 221.00 | 222.93 | 7.12 | 3.30% | 214.67 | 224.36 | 137808 | 302625.97 | 3.39% |
| 2026-03-17 | 232.98 | 215.81 | -17.19 | -7.38% | 213.80 | 232.98 | 166216 | 364421.31 | 4.09% |
| 2026-03-16 | 242.00 | 233.00 | -8.90 | -3.68% | 228.00 | 245.00 | 152351 | 356450.28 | 3.75% |
| 2026-03-13 | 243.78 | 241.90 | -3.10 | -1.27% | 241.06 | 254.97 | 159105 | 392241.78 | 3.92% |
| 2026-03-12 | 245.01 | 245.00 | -5.01 | -2.00% | 242.82 | 266.66 | 196167 | 494769.47 | 4.83% |
| 2026-03-11 | 244.75 | 250.01 | 16.91 | 7.25% | 244.66 | 256.41 | 246696 | 623116.62 | 6.07% |
| 2026-03-10 | 217.25 | 233.10 | 21.19 | 10.00% | 214.25 | 233.10 | 170543 | 380016.94 | 4.20% |
| 2026-03-09 | 204.78 | 211.91 | -1.29 | -0.61% | 196.12 | 211.91 | 136859 | 277650.69 | 3.37% |
| 2026-03-06 | 219.74 | 213.20 | -10.16 | -4.55% | 211.58 | 221.66 | 137415 | 294973.31 | 3.38% |
| 2026-03-05 | 233.00 | 223.36 | -4.91 | -2.15% | 219.59 | 236.01 | 142939 | 320624.06 | 3.52% |
| 2026-03-04 | 226.87 | 228.27 | -7.73 | -3.28% | 224.00 | 245.77 | 140351 | 323283.66 | 3.45% |
| 2026-03-03 | 242.52 | 236.00 | -6.42 | -2.65% | 235.00 | 253.87 | 184002 | 448492.69 | 4.53% |
| 2026-03-02 | 227.62 | 242.42 | 11.11 | 4.80% | 224.65 | 254.44 | 214677 | 527870.69 | 5.28% |
| 2026-02-27 | 223.09 | 231.31 | -4.89 | -2.07% | 215.08 | 237.95 | 198344 | 446856.41 | 4.88% |
| 2026-02-26 | 233.00 | 236.20 | 7.65 | 3.35% | 233.00 | 248.88 | 216253 | 519217.78 | 5.32% |
| 2026-02-25 | 240.00 | 228.55 | -6.18 | -2.63% | 218.51 | 244.88 | 203469 | 464075.72 | 5.01% |
| 2026-02-24 | 228.00 | 234.73 | 21.34 | 10.00% | 221.03 | 234.73 | 119239 | 273533.06 | 2.93% |
| 2026-02-13 | 225.00 | 213.39 | -13.61 | -6.00% | 211.20 | 226.99 | 160419 | 346135.72 | 3.95% |
| 2026-02-12 | 221.00 | 227.00 | 8.74 | 4.00% | 210.15 | 229.77 | 169565 | 377309.38 | 4.17% |
| 2026-02-11 | 208.08 | 218.26 | 6.78 | 3.21% | 208.08 | 225.87 | 203428 | 445929.88 | 5.01% |
| 2026-02-10 | 198.37 | 211.48 | 19.23 | 10.00% | 198.37 | 211.48 | 155659 | 323991.31 | 3.83% |
| 2026-02-09 | 181.30 | 192.25 | 17.48 | 10.00% | 171.23 | 192.25 | 194696 | 358999.25 | 4.79% |
| 2026-02-06 | 160.65 | 174.77 | 13.01 | 8.04% | 160.65 | 177.94 | 212139 | 370216.22 | 5.22% |
| 2026-02-05 | 164.83 | 161.76 | -11.75 | -6.77% | 157.00 | 169.20 | 166028 | 269483.50 | 4.09% |
| 2026-02-04 | 163.19 | 173.51 | 8.29 | 5.02% | 162.74 | 175.36 | 206471 | 352024.38 | 5.08% |
| 2026-02-03 | 160.00 | 165.22 | 6.23 | 3.92% | 156.00 | 168.50 | 219023 | 354374.25 | 5.39% |
| 2026-02-02 | 151.00 | 158.99 | 9.87 | 6.62% | 151.00 | 164.03 | 285672 | 453112.31 | 7.03% |
| 2026-01-30 | 132.99 | 149.12 | 13.56 | 10.00% | 131.67 | 149.12 | 220993 | 315722.09 | 5.44% |
| 2026-01-29 | 132.04 | 135.56 | 0.26 | 0.19% | 129.00 | 136.00 | 211978 | 281335.00 | 5.22% |
| 2026-01-28 | 139.26 | 135.30 | 8.70 | 6.87% | 128.20 | 139.26 | 293722 | 395500.34 | 7.23% |
| 2026-01-27 | 123.00 | 126.60 | 2.76 | 2.23% | 115.60 | 128.00 | 255686 | 312745.00 | 6.29% |
| 2026-01-26 | 113.82 | 123.84 | 11.26 | 10.00% | 112.58 | 123.84 | 143807 | 174933.28 | 3.54% |
| 2026-01-23 | 112.45 | 112.58 | 2.45 | 2.22% | 112.00 | 118.28 | 175705 | 201955.66 | 4.32% |
| 2026-01-22 | 113.97 | 110.13 | -4.04 | -3.54% | 109.18 | 114.85 | 121304 | 134216.61 | 2.99% |
| 2026-01-21 | 115.08 | 114.17 | -4.23 | -3.57% | 113.00 | 121.80 | 176916 | 206866.64 | 4.35% |
| 2026-01-20 | 118.00 | 118.40 | 0.57 | 0.48% | 112.56 | 122.23 | 181366 | 213305.45 | 4.46% |
| 2026-01-19 | 124.79 | 117.83 | 3.43 | 3.00% | 116.95 | 125.50 | 234184 | 283426.59 | 5.76% |
| 2026-01-16 | 111.10 | 114.40 | 6.03 | 5.56% | 111.10 | 116.86 | 216227 | 248144.80 | 5.32% |
| 2026-01-15 | 105.85 | 108.37 | 1.17 | 1.09% | 105.41 | 109.10 | 100897 | 108363.39 | 2.48% |
| 2026-01-14 | 109.30 | 107.20 | 0.00 | 0.00% | 105.33 | 109.73 | 119807 | 128759.26 | 2.95% |
| 2026-01-13 | 109.98 | 107.20 | -3.28 | -2.97% | 106.64 | 111.66 | 111091 | 120696.16 | 2.73% |
| 2026-01-12 | 111.89 | 110.48 | -1.55 | -1.38% | 107.89 | 111.95 | 114878 | 126236.43 | 2.83% |
| 2026-01-09 | 110.00 | 112.03 | 0.40 | 0.36% | 108.89 | 113.62 | 120112 | 133731.41 | 2.96% |
| 2026-01-08 | 116.59 | 111.63 | -6.13 | -5.21% | 111.48 | 117.00 | 161417 | 182291.91 | 3.97% |
| 2026-01-07 | 114.55 | 117.76 | 3.84 | 3.37% | 114.11 | 121.22 | 220863 | 259347.61 | 5.44% |
| 2026-01-06 | 114.41 | 113.92 | -1.27 | -1.10% | 112.08 | 114.78 | 109499 | 124051.34 | 2.69% |
| 2026-01-05 | 118.00 | 115.19 | -1.17 | -1.01% | 113.45 | 118.37 | 106598 | 123058.09 | 2.62% |
| 2025-12-31 | 120.54 | 116.36 | -2.94 | -2.46% | 115.55 | 121.00 | 133298 | 156070.75 | 3.28% |
| 2025-12-30 | 119.02 | 119.30 | -1.45 | -1.20% | 119.01 | 124.00 | 128938 | 156425.58 | 3.17% |
| 2025-12-29 | 119.99 | 120.75 | -1.11 | -0.91% | 119.00 | 123.00 | 112830 | 135817.67 | 2.78% |
| 2025-12-26 | 124.00 | 121.86 | -3.14 | -2.51% | 119.47 | 124.50 | 160494 | 195362.94 | 3.95% |
| 2025-12-25 | 128.99 | 125.00 | -5.50 | -4.21% | 122.37 | 129.99 | 202680 | 252980.17 | 4.99% |
| 2025-12-24 | 125.00 | 130.50 | 4.43 | 3.51% | 123.55 | 131.50 | 225136 | 289574.28 | 5.54% |
| 2025-12-23 | 124.95 | 126.07 | -0.98 | -0.77% | 122.00 | 128.05 | 267269 | 334617.25 | 6.58% |
| 2025-12-22 | 117.80 | 127.05 | 11.55 | 10.00% | 117.80 | 127.05 | 108061 | 133194.11 | 2.66% |
| 2025-12-19 | 110.00 | 115.50 | 7.45 | 6.89% | 105.00 | 118.78 | 375168 | 426251.53 | 9.23% |
| 2025-12-18 | 102.00 | 108.05 | 9.82 | 10.00% | 102.00 | 108.05 | 292925 | 313966.94 | 7.21% |
| 2025-12-17 | 93.00 | 98.23 | 8.93 | 10.00% | 93.00 | 98.23 | 237790 | 230045.70 | 5.85% |
| 2025-12-16 | 94.32 | 89.30 | -5.85 | -6.15% | 88.31 | 94.82 | 203781 | 184844.14 | 5.02% |
| 2025-12-15 | 101.39 | 95.15 | -10.57 | -10.00% | 95.15 | 101.40 | 208289 | 200984.14 | 5.13% |
| 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% |
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。
