| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 36.27 | 37.36 | 0.75 | 2.05% | 36.02 | 37.62 | 199628 | 73834.95 | 7.49% |
| 2025-04-16 | 35.07 | 36.61 | 1.15 | 3.24% | 34.80 | 36.84 | 205551 | 74080.94 | 7.71% |
| 2025-04-15 | 35.86 | 35.46 | -0.34 | -0.95% | 35.11 | 36.28 | 121301 | 43059.32 | 4.55% |
| 2025-04-14 | 35.07 | 35.80 | 0.84 | 2.40% | 35.07 | 36.50 | 175532 | 62912.27 | 6.58% |
| 2025-04-11 | 35.29 | 34.96 | -0.54 | -1.52% | 34.65 | 35.90 | 175256 | 61784.11 | 6.57% |
| 2025-04-10 | 33.03 | 35.50 | 1.83 | 5.44% | 33.02 | 35.99 | 233501 | 81793.96 | 8.76% |
| 2025-04-09 | 32.30 | 33.67 | 0.64 | 1.94% | 29.73 | 34.36 | 210270 | 67120.27 | 7.89% |
| 2025-04-08 | 32.67 | 33.03 | 1.11 | 3.48% | 32.30 | 33.32 | 163606 | 53712.41 | 6.14% |
| 2025-04-07 | 33.70 | 31.92 | -3.03 | -8.67% | 31.46 | 34.59 | 207781 | 68465.48 | 7.79% |
| 2025-04-03 | 32.30 | 34.95 | 2.14 | 6.52% | 32.20 | 34.95 | 213645 | 72865.02 | 8.01% |
| 2025-04-02 | 33.41 | 32.81 | -0.59 | -1.77% | 32.71 | 33.81 | 107073 | 35520.11 | 4.02% |
| 2025-04-01 | 33.00 | 33.40 | 0.33 | 1.00% | 32.96 | 34.09 | 122912 | 41247.00 | 4.61% |
| 2025-03-31 | 33.97 | 33.07 | -1.14 | -3.33% | 32.50 | 34.78 | 162121 | 54415.67 | 6.08% |
| 2025-03-28 | 35.51 | 34.21 | -2.64 | -7.16% | 33.84 | 36.76 | 207245 | 73345.19 | 7.77% |
| 2025-03-27 | 37.69 | 36.85 | -1.56 | -4.06% | 36.21 | 39.52 | 262521 | 100376.34 | 9.84% |
| 2025-03-26 | 36.51 | 38.41 | 1.06 | 2.84% | 35.98 | 38.99 | 293333 | 110730.62 | 11.00% |
| 2025-03-25 | 35.03 | 37.35 | 1.66 | 4.65% | 34.39 | 38.58 | 311160 | 112118.85 | 11.67% |
| 2025-03-24 | 33.35 | 35.69 | 2.31 | 6.92% | 33.35 | 36.12 | 290202 | 102069.61 | 10.88% |
| 2025-03-21 | 33.50 | 33.38 | -0.41 | -1.21% | 32.89 | 33.66 | 101948 | 33805.45 | 3.82% |
| 2025-03-20 | 34.30 | 33.79 | -0.46 | -1.34% | 33.50 | 34.50 | 141923 | 48153.96 | 5.32% |
| 2025-03-19 | 33.40 | 34.25 | 0.48 | 1.42% | 33.13 | 34.89 | 222543 | 75974.98 | 8.35% |
| 2025-03-18 | 31.90 | 33.77 | 1.86 | 5.83% | 31.55 | 34.50 | 255385 | 84687.34 | 9.58% |
| 2025-03-17 | 32.91 | 31.91 | -0.04 | -0.13% | 31.74 | 33.17 | 142686 | 46044.68 | 5.35% |
| 2025-03-14 | 30.36 | 31.95 | 1.45 | 4.75% | 30.36 | 32.00 | 155748 | 49047.98 | 5.84% |
| 2025-03-13 | 30.68 | 30.50 | -0.30 | -0.97% | 30.18 | 30.89 | 68703 | 20892.81 | 2.58% |
| 2025-03-12 | 31.45 | 30.80 | -0.59 | -1.88% | 30.78 | 31.82 | 96603 | 30130.65 | 3.62% |
| 2025-03-11 | 31.00 | 31.39 | 0.29 | 0.93% | 30.80 | 31.45 | 68719 | 21409.16 | 2.58% |
| 2025-03-10 | 30.74 | 31.10 | 0.25 | 0.81% | 30.56 | 31.11 | 52207 | 16140.14 | 1.96% |
| 2025-03-07 | 30.86 | 30.85 | -0.18 | -0.58% | 30.53 | 31.20 | 53913 | 16630.06 | 2.02% |
| 2025-03-06 | 30.64 | 31.03 | 0.15 | 0.49% | 30.62 | 31.12 | 54404 | 16818.39 | 2.04% |
| 2025-03-05 | 31.27 | 30.88 | -0.32 | -1.03% | 30.34 | 31.30 | 57586 | 17671.46 | 2.16% |
| 2025-03-04 | 30.36 | 31.20 | 0.46 | 1.50% | 30.35 | 31.25 | 62232 | 19297.03 | 2.33% |
| 2025-03-03 | 30.76 | 30.74 | 0.06 | 0.20% | 30.57 | 31.80 | 77349 | 24104.31 | 2.90% |
| 2025-02-28 | 31.29 | 30.68 | -0.74 | -2.36% | 30.65 | 31.59 | 73815 | 22939.28 | 2.77% |
| 2025-02-27 | 31.15 | 31.42 | 0.16 | 0.51% | 31.02 | 31.80 | 77451 | 24313.01 | 2.90% |
| 2025-02-26 | 31.65 | 31.26 | 0.00 | 0.00% | 30.92 | 31.98 | 59395 | 18577.26 | 2.23% |
| 2025-02-25 | 31.59 | 31.26 | -0.60 | -1.88% | 31.14 | 31.85 | 55408 | 17454.89 | 2.08% |
| 2025-02-24 | 32.12 | 31.86 | -0.16 | -0.50% | 31.66 | 32.48 | 63636 | 20338.15 | 2.39% |
| 2025-02-21 | 32.07 | 32.02 | -0.23 | -0.71% | 31.62 | 32.32 | 58020 | 18520.14 | 2.18% |
| 2025-02-20 | 32.20 | 32.25 | 0.10 | 0.31% | 31.88 | 32.56 | 54734 | 17667.35 | 2.05% |
| 2025-02-19 | 31.78 | 32.15 | 0.37 | 1.16% | 31.47 | 32.20 | 78547 | 24997.39 | 2.95% |
| 2025-02-18 | 33.20 | 31.78 | -1.66 | -4.96% | 31.65 | 33.31 | 101182 | 32685.48 | 3.79% |
| 2025-02-17 | 33.60 | 33.44 | -0.22 | -0.65% | 33.10 | 33.99 | 92627 | 31090.77 | 3.47% |
| 2025-02-14 | 34.84 | 33.66 | -1.14 | -3.28% | 33.50 | 34.88 | 101855 | 34500.04 | 3.82% |
| 2025-02-13 | 35.28 | 34.80 | -0.48 | -1.36% | 34.76 | 35.85 | 97121 | 34148.40 | 3.64% |
| 2025-02-12 | 35.04 | 35.28 | 0.17 | 0.48% | 34.92 | 36.63 | 129941 | 46121.00 | 4.87% |
| 2025-02-11 | 35.92 | 35.11 | -0.78 | -2.17% | 34.80 | 36.20 | 91948 | 32370.22 | 3.45% |
| 2025-02-10 | 35.76 | 35.89 | 0.89 | 2.54% | 34.69 | 35.93 | 141604 | 50113.66 | 5.31% |
| 2025-02-07 | 34.89 | 35.00 | -0.48 | -1.35% | 34.36 | 35.60 | 149745 | 52389.88 | 5.62% |
| 2025-02-06 | 33.26 | 35.48 | 2.17 | 6.51% | 33.02 | 35.93 | 181192 | 62937.46 | 6.79% |
| 2025-02-05 | 35.58 | 33.31 | -2.20 | -6.20% | 33.13 | 35.80 | 147509 | 49662.65 | 5.53% |
| 2025-01-27 | 36.39 | 35.51 | -0.87 | -2.39% | 35.45 | 36.77 | 80262 | 29081.81 | 3.01% |
| 2025-01-24 | 35.01 | 36.38 | 1.18 | 3.35% | 34.84 | 36.47 | 103176 | 37005.74 | 3.87% |
| 2025-01-23 | 35.86 | 35.20 | 0.07 | 0.20% | 35.20 | 36.10 | 88357 | 31471.54 | 3.31% |
| 2025-01-22 | 36.45 | 35.13 | -1.40 | -3.83% | 35.09 | 36.45 | 90920 | 32327.54 | 3.41% |
| 2025-01-21 | 37.08 | 36.53 | -0.37 | -1.00% | 36.21 | 37.36 | 82574 | 30230.61 | 3.10% |
| 2025-01-20 | 37.09 | 36.90 | -0.24 | -0.65% | 36.80 | 37.55 | 102022 | 37894.59 | 3.83% |
| 2025-01-17 | 37.20 | 37.14 | -0.32 | -0.85% | 36.70 | 37.68 | 94105 | 34888.50 | 3.53% |
| 2025-01-16 | 37.70 | 37.46 | -0.23 | -0.61% | 37.03 | 38.24 | 141440 | 53374.31 | 5.30% |
| 2025-01-15 | 37.11 | 37.69 | 0.42 | 1.13% | 36.77 | 38.53 | 187195 | 70502.64 | 7.02% |
| 2025-01-14 | 37.06 | 37.27 | 1.53 | 4.28% | 35.44 | 37.30 | 141538 | 51746.70 | 5.31% |
| 2025-01-13 | 35.03 | 35.74 | 0.34 | 0.96% | 34.43 | 36.50 | 98562 | 35080.80 | 3.70% |
| 2025-01-10 | 36.62 | 35.40 | -1.44 | -3.91% | 35.40 | 36.84 | 80136 | 28930.27 | 3.01% |
| 2025-01-09 | 36.55 | 36.84 | -0.06 | -0.16% | 36.40 | 37.25 | 85876 | 31676.77 | 3.22% |
| 2025-01-08 | 36.40 | 36.90 | 0.21 | 0.57% | 35.43 | 37.20 | 122393 | 44540.60 | 4.59% |
| 2025-01-07 | 36.50 | 36.69 | 0.62 | 1.72% | 35.83 | 37.15 | 112463 | 40951.89 | 4.22% |
| 2025-01-06 | 35.73 | 36.07 | -2.85 | -7.32% | 35.73 | 38.05 | 175801 | 64621.36 | 6.59% |
| 2025-01-03 | 43.25 | 38.92 | -4.32 | -9.99% | 38.92 | 43.49 | 137479 | 54445.57 | 5.16% |
| 2025-01-02 | 42.00 | 43.24 | 1.12 | 2.66% | 41.52 | 44.00 | 179161 | 77345.07 | 6.72% |
| 2024-12-31 | 42.13 | 42.12 | 0.11 | 0.26% | 41.84 | 43.29 | 148301 | 63249.12 | 5.56% |
| 2024-12-30 | 44.28 | 42.01 | -2.28 | -5.15% | 41.90 | 44.30 | 144172 | 61086.95 | 5.41% |
| 2024-12-27 | 42.65 | 44.29 | 1.30 | 3.02% | 42.60 | 45.50 | 199139 | 88729.58 | 7.47% |
| 2024-12-26 | 42.13 | 42.99 | 0.53 | 1.25% | 42.13 | 44.10 | 129185 | 55840.38 | 4.84% |
| 2024-12-25 | 44.00 | 42.46 | -1.71 | -3.87% | 41.52 | 44.00 | 140581 | 59618.75 | 5.27% |
| 2024-12-24 | 45.67 | 44.17 | -1.77 | -3.85% | 43.27 | 46.17 | 190475 | 84424.23 | 7.14% |
| 2024-12-23 | 49.04 | 45.94 | -3.05 | -6.23% | 45.74 | 49.88 | 177225 | 83643.09 | 6.65% |
| 2024-12-20 | 49.06 | 48.99 | -0.81 | -1.63% | 48.31 | 50.28 | 167751 | 82584.56 | 6.29% |
| 2024-12-19 | 48.61 | 49.80 | 0.20 | 0.40% | 46.42 | 51.00 | 280727 | 136883.69 | 10.53% |
| 2024-12-18 | 49.14 | 49.60 | -5.00 | -9.16% | 49.14 | 52.17 | 290393 | 145371.17 | 10.89% |
| 2024-12-17 | 60.00 | 54.60 | -6.07 | -10.00% | 54.60 | 60.04 | 133553 | 74366.32 | 5.01% |
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。
