| 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 | 46.89 | 46.62 | -0.31 | -0.66% | 45.81 | 47.28 | 65820 | 30667.06 | 2.47% |
| 2025-12-11 | 46.32 | 46.93 | 0.73 | 1.58% | 45.68 | 47.91 | 87988 | 41185.09 | 3.30% |
| 2025-12-10 | 48.51 | 46.20 | -2.47 | -5.07% | 45.60 | 48.61 | 115829 | 54198.27 | 4.34% |
| 2025-12-09 | 48.58 | 48.67 | 0.04 | 0.08% | 48.08 | 49.25 | 69578 | 33866.70 | 2.61% |
| 2025-12-08 | 48.97 | 48.63 | -0.29 | -0.59% | 48.49 | 49.21 | 67674 | 33017.36 | 2.54% |
| 2025-12-05 | 48.62 | 48.92 | 0.01 | 0.02% | 48.18 | 49.30 | 51817 | 25221.69 | 1.94% |
| 2025-12-04 | 49.99 | 48.91 | -1.17 | -2.34% | 48.65 | 49.99 | 67737 | 33214.11 | 2.54% |
| 2025-12-03 | 50.61 | 50.08 | -1.25 | -2.44% | 49.90 | 51.32 | 88719 | 44855.99 | 3.33% |
| 2025-12-02 | 50.50 | 51.33 | 0.74 | 1.46% | 49.90 | 52.48 | 142538 | 73015.13 | 5.35% |
| 2025-12-01 | 49.12 | 50.59 | 2.42 | 5.02% | 48.50 | 51.33 | 129379 | 64223.99 | 4.85% |
| 2025-11-28 | 48.38 | 48.17 | -0.20 | -0.41% | 47.10 | 48.50 | 74945 | 35868.29 | 2.81% |
| 2025-11-27 | 50.00 | 48.37 | -0.79 | -1.61% | 48.33 | 50.06 | 80320 | 39410.98 | 3.01% |
| 2025-11-26 | 49.59 | 49.16 | -0.97 | -1.93% | 49.10 | 50.18 | 69079 | 34286.34 | 2.59% |
| 2025-11-25 | 50.00 | 50.13 | 0.01 | 0.02% | 49.59 | 50.80 | 70848 | 35561.12 | 2.66% |
| 2025-11-24 | 49.98 | 50.12 | 0.24 | 0.48% | 48.58 | 50.93 | 80209 | 40004.53 | 3.01% |
| 2025-11-21 | 49.98 | 49.88 | -2.12 | -4.08% | 47.65 | 51.36 | 146288 | 72318.09 | 5.49% |
| 2025-11-20 | 53.00 | 52.00 | -1.73 | -3.22% | 51.50 | 53.45 | 166011 | 87155.31 | 6.23% |
| 2025-11-19 | 50.75 | 53.73 | 2.45 | 4.78% | 50.20 | 54.38 | 203839 | 107298.59 | 7.64% |
| 2025-11-18 | 52.88 | 51.28 | -1.62 | -3.06% | 50.03 | 52.89 | 140268 | 71830.11 | 5.26% |
| 2025-11-17 | 52.66 | 52.90 | 2.48 | 4.92% | 52.04 | 54.00 | 175743 | 93152.62 | 6.59% |
| 2025-11-14 | 50.98 | 50.42 | -0.55 | -1.08% | 50.12 | 52.32 | 143078 | 73113.60 | 5.37% |
| 2025-11-13 | 48.60 | 50.97 | 2.67 | 5.53% | 48.60 | 51.79 | 174091 | 87930.65 | 6.53% |
| 2025-11-12 | 47.62 | 48.30 | 0.68 | 1.43% | 46.65 | 48.88 | 102548 | 49194.85 | 3.85% |
| 2025-11-11 | 48.78 | 47.62 | -1.88 | -3.80% | 47.60 | 48.78 | 100591 | 48330.81 | 3.77% |
| 2025-11-10 | 47.10 | 49.50 | 0.87 | 1.79% | 46.40 | 50.16 | 165749 | 80045.90 | 6.22% |
| 2025-11-07 | 47.30 | 48.63 | 0.96 | 2.01% | 47.30 | 49.48 | 159458 | 77378.34 | 5.98% |
| 2025-11-06 | 50.01 | 47.67 | -4.99 | -9.48% | 47.41 | 51.00 | 251659 | 121800.14 | 9.44% |
| 2025-11-05 | 57.91 | 52.66 | -5.25 | -9.07% | 52.50 | 60.33 | 308861 | 171859.06 | 11.58% |
| 2025-11-04 | 53.30 | 57.91 | 3.98 | 7.38% | 53.00 | 59.00 | 277832 | 156711.14 | 10.42% |
| 2025-11-03 | 52.48 | 53.93 | 1.46 | 2.78% | 52.48 | 54.76 | 188719 | 101618.07 | 7.08% |
| 2025-10-31 | 51.93 | 52.47 | 0.61 | 1.18% | 50.75 | 53.57 | 144673 | 75818.48 | 5.43% |
| 2025-10-30 | 52.40 | 51.86 | -0.75 | -1.43% | 51.61 | 53.91 | 164751 | 86918.62 | 6.18% |
| 2025-10-29 | 51.25 | 52.61 | 1.33 | 2.59% | 51.25 | 53.00 | 116722 | 61043.94 | 4.38% |
| 2025-10-28 | 49.94 | 51.28 | 0.44 | 0.87% | 49.90 | 53.00 | 143554 | 74046.53 | 5.38% |
| 2025-10-27 | 51.00 | 50.84 | 0.21 | 0.41% | 49.11 | 52.89 | 163418 | 83586.48 | 6.13% |
| 2025-10-24 | 52.08 | 50.63 | -2.51 | -4.72% | 50.30 | 52.74 | 180571 | 92442.86 | 6.77% |
| 2025-10-23 | 49.90 | 53.14 | 3.15 | 6.30% | 49.73 | 53.99 | 218386 | 113804.80 | 8.19% |
| 2025-10-22 | 50.45 | 49.99 | -0.91 | -1.79% | 49.50 | 51.60 | 126215 | 63539.76 | 4.73% |
| 2025-10-21 | 51.74 | 50.90 | -0.98 | -1.89% | 50.78 | 53.00 | 206381 | 106340.50 | 7.74% |
| 2025-10-20 | 48.03 | 51.88 | 4.20 | 8.81% | 47.62 | 52.45 | 251635 | 128250.57 | 9.44% |
| 2025-10-17 | 47.65 | 47.68 | 0.20 | 0.42% | 47.50 | 48.68 | 119859 | 57671.95 | 4.49% |
| 2025-10-16 | 47.01 | 47.48 | 0.29 | 0.61% | 46.83 | 48.68 | 92539 | 44210.01 | 3.47% |
| 2025-10-15 | 47.13 | 47.19 | 0.39 | 0.83% | 46.10 | 47.50 | 79014 | 37095.26 | 2.96% |
| 2025-10-14 | 45.80 | 46.80 | 1.35 | 2.97% | 45.60 | 47.80 | 127512 | 60036.30 | 4.78% |
| 2025-10-13 | 42.80 | 45.45 | 0.97 | 2.18% | 42.80 | 46.16 | 85185 | 38496.41 | 3.19% |
| 2025-10-10 | 44.25 | 44.48 | 0.17 | 0.38% | 44.20 | 45.48 | 74015 | 33280.74 | 2.78% |
| 2025-10-09 | 45.00 | 44.31 | -1.35 | -2.96% | 44.20 | 45.56 | 96032 | 42929.00 | 3.60% |
| 2025-09-30 | 46.00 | 45.66 | -0.27 | -0.59% | 45.45 | 46.23 | 66351 | 30358.28 | 2.49% |
| 2025-09-29 | 45.10 | 45.93 | 0.73 | 1.62% | 44.60 | 46.58 | 94258 | 43116.74 | 3.53% |
| 2025-09-26 | 46.80 | 45.20 | -1.22 | -2.63% | 44.61 | 46.90 | 87671 | 39800.94 | 3.29% |
| 2025-09-25 | 46.00 | 46.42 | -0.02 | -0.04% | 45.64 | 46.78 | 82773 | 38305.34 | 3.10% |
| 2025-09-24 | 45.90 | 46.44 | -0.06 | -0.13% | 45.13 | 47.35 | 97131 | 45069.83 | 3.64% |
| 2025-09-23 | 49.50 | 46.50 | -3.58 | -7.15% | 45.80 | 49.54 | 153289 | 72349.05 | 5.75% |
| 2025-09-22 | 51.00 | 50.08 | -1.75 | -3.38% | 49.80 | 51.70 | 110146 | 55468.74 | 4.13% |
| 2025-09-19 | 50.80 | 51.83 | 0.16 | 0.31% | 49.23 | 53.25 | 206834 | 105589.12 | 7.76% |
| 2025-09-18 | 49.33 | 51.67 | 2.34 | 4.74% | 48.69 | 52.00 | 195932 | 99239.91 | 7.35% |
| 2025-09-17 | 51.30 | 49.33 | -1.52 | -2.99% | 48.51 | 51.30 | 139221 | 68742.69 | 5.22% |
| 2025-09-16 | 50.69 | 50.85 | 0.82 | 1.64% | 50.00 | 52.02 | 120089 | 60960.63 | 4.50% |
| 2025-09-15 | 50.70 | 50.03 | -1.50 | -2.91% | 49.90 | 51.87 | 123290 | 62421.22 | 4.62% |
| 2025-09-12 | 51.27 | 51.53 | 0.26 | 0.51% | 50.77 | 52.98 | 139591 | 72291.50 | 5.23% |
| 2025-09-11 | 51.46 | 51.27 | -0.70 | -1.35% | 49.77 | 51.80 | 167302 | 84875.21 | 6.27% |
| 2025-09-10 | 48.25 | 51.97 | 3.21 | 6.58% | 48.25 | 52.58 | 211108 | 107209.78 | 7.92% |
| 2025-09-09 | 47.55 | 48.76 | 0.10 | 0.21% | 47.07 | 50.44 | 155721 | 76584.89 | 5.84% |
| 2025-09-08 | 51.50 | 48.66 | -4.37 | -8.24% | 48.58 | 53.64 | 231589 | 117602.24 | 8.68% |
| 2025-09-05 | 55.00 | 53.03 | -2.95 | -5.27% | 50.56 | 55.00 | 271324 | 142337.08 | 10.17% |
| 2025-09-04 | 51.00 | 55.98 | 4.48 | 8.70% | 50.08 | 56.65 | 275630 | 147283.20 | 10.34% |
| 2025-09-03 | 49.35 | 51.50 | 2.97 | 6.12% | 48.08 | 52.58 | 204631 | 103434.02 | 7.67% |
| 2025-09-02 | 47.35 | 48.53 | 0.74 | 1.55% | 46.80 | 49.90 | 171308 | 81760.27 | 6.42% |
| 2025-09-01 | 44.92 | 47.79 | 2.89 | 6.44% | 44.92 | 48.80 | 174311 | 81803.26 | 6.54% |
| 2025-08-29 | 42.91 | 44.90 | 1.92 | 4.47% | 42.51 | 46.40 | 167377 | 74844.74 | 6.28% |
| 2025-08-28 | 43.20 | 42.98 | 0.18 | 0.42% | 41.92 | 44.84 | 142472 | 62036.80 | 5.34% |
| 2025-08-27 | 44.00 | 42.80 | -0.88 | -2.01% | 42.69 | 44.00 | 89914 | 38901.70 | 3.37% |
| 2025-08-26 | 42.20 | 43.68 | 1.43 | 3.38% | 42.01 | 44.72 | 141765 | 61720.19 | 5.32% |
| 2025-08-25 | 42.10 | 42.25 | 0.15 | 0.36% | 41.40 | 43.00 | 123944 | 52226.75 | 4.65% |
| 2025-08-22 | 41.00 | 42.10 | 0.96 | 2.33% | 40.81 | 42.43 | 125258 | 52297.59 | 4.70% |
| 2025-08-21 | 39.72 | 41.14 | 1.38 | 3.47% | 39.43 | 41.82 | 132591 | 54266.45 | 4.97% |
| 2025-08-20 | 39.35 | 39.76 | 0.17 | 0.43% | 39.29 | 40.01 | 72292 | 28640.20 | 2.71% |
| 2025-08-19 | 39.26 | 39.59 | 0.17 | 0.43% | 39.00 | 40.00 | 61710 | 24446.21 | 2.31% |
| 2025-08-18 | 38.83 | 39.42 | 0.59 | 1.52% | 38.69 | 39.62 | 86847 | 34111.62 | 3.26% |
| 2025-08-15 | 38.26 | 38.83 | 0.28 | 0.73% | 38.20 | 38.86 | 49584 | 19148.46 | 1.86% |
长白山(603099)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。
