| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 42.42 | 42.48 | 0.01 | 0.02% | 41.59 | 43.00 | 69268 | 29202.07 | 2.60% |
| 2026-02-02 | 43.93 | 42.47 | -1.89 | -4.26% | 42.40 | 44.20 | 68813 | 29660.63 | 2.58% |
| 2026-01-30 | 43.90 | 44.36 | 0.95 | 2.19% | 43.90 | 44.90 | 98854 | 44044.61 | 3.71% |
| 2026-01-29 | 42.95 | 43.41 | 0.25 | 0.58% | 42.10 | 43.68 | 62978 | 27169.61 | 2.36% |
| 2026-01-28 | 42.80 | 43.16 | 0.18 | 0.42% | 42.37 | 43.80 | 62226 | 26887.32 | 2.33% |
| 2026-01-27 | 44.50 | 42.98 | -1.73 | -3.87% | 42.54 | 45.18 | 102180 | 44296.10 | 3.83% |
| 2026-01-26 | 45.99 | 44.71 | -1.29 | -2.80% | 44.59 | 46.00 | 81612 | 36725.02 | 3.06% |
| 2026-01-23 | 45.55 | 46.00 | 0.28 | 0.61% | 45.46 | 46.10 | 64603 | 29615.84 | 2.42% |
| 2026-01-22 | 46.34 | 45.72 | -0.64 | -1.38% | 45.45 | 46.35 | 67075 | 30682.61 | 2.52% |
| 2026-01-21 | 46.83 | 46.36 | -1.02 | -2.15% | 45.61 | 46.93 | 87452 | 40450.61 | 3.28% |
| 2026-01-20 | 48.01 | 47.38 | -1.16 | -2.39% | 47.20 | 48.55 | 108914 | 51959.28 | 4.08% |
| 2026-01-19 | 46.52 | 48.54 | 1.54 | 3.28% | 45.73 | 49.40 | 161168 | 77629.05 | 6.04% |
| 2026-01-16 | 48.95 | 47.00 | -3.49 | -6.91% | 46.46 | 48.96 | 172003 | 81800.28 | 6.45% |
| 2026-01-15 | 48.00 | 50.49 | 2.89 | 6.07% | 47.45 | 52.20 | 251186 | 124594.35 | 9.42% |
| 2026-01-14 | 45.88 | 47.60 | 1.68 | 3.66% | 45.60 | 47.62 | 155983 | 72901.02 | 5.85% |
| 2026-01-13 | 45.66 | 45.92 | 0.37 | 0.81% | 45.41 | 47.33 | 121110 | 56237.21 | 4.54% |
| 2026-01-12 | 44.89 | 45.55 | 0.38 | 0.84% | 44.89 | 45.68 | 78158 | 35520.87 | 2.93% |
| 2026-01-09 | 44.31 | 45.17 | 0.71 | 1.60% | 44.22 | 45.28 | 86366 | 38800.26 | 3.24% |
| 2026-01-08 | 45.50 | 44.46 | -1.32 | -2.88% | 44.28 | 45.55 | 103097 | 45973.38 | 3.87% |
| 2026-01-07 | 45.14 | 45.78 | 0.49 | 1.08% | 44.95 | 46.30 | 96364 | 44012.13 | 3.61% |
| 2026-01-06 | 45.19 | 45.29 | 0.10 | 0.22% | 44.93 | 46.00 | 85663 | 38972.08 | 3.21% |
| 2026-01-05 | 45.15 | 45.19 | 0.04 | 0.09% | 44.91 | 45.70 | 73390 | 33163.71 | 2.75% |
| 2025-12-31 | 46.11 | 45.15 | -0.87 | -1.89% | 44.90 | 46.15 | 60630 | 27374.10 | 2.27% |
| 2025-12-30 | 45.18 | 46.02 | 1.12 | 2.49% | 44.95 | 46.20 | 88176 | 40338.61 | 3.31% |
| 2025-12-29 | 45.85 | 44.90 | -1.02 | -2.22% | 44.68 | 45.85 | 68938 | 30992.01 | 2.59% |
| 2025-12-26 | 45.23 | 45.92 | 0.92 | 2.04% | 45.03 | 46.20 | 86547 | 39541.10 | 3.25% |
| 2025-12-25 | 44.82 | 45.00 | 0.08 | 0.18% | 44.51 | 45.12 | 50108 | 22485.39 | 1.88% |
| 2025-12-24 | 44.52 | 44.92 | 0.02 | 0.04% | 43.88 | 45.08 | 69475 | 30909.36 | 2.61% |
| 2025-12-23 | 46.46 | 44.90 | -1.66 | -3.57% | 44.50 | 46.52 | 112121 | 50757.96 | 4.20% |
| 2025-12-22 | 47.58 | 46.56 | -0.80 | -1.69% | 46.30 | 47.60 | 70857 | 33018.95 | 2.66% |
| 2025-12-19 | 46.31 | 47.36 | 0.22 | 0.47% | 46.00 | 47.47 | 76255 | 35751.32 | 2.86% |
| 2025-12-18 | 48.70 | 47.14 | -1.95 | -3.97% | 47.00 | 48.70 | 90991 | 43357.62 | 3.41% |
| 2025-12-17 | 47.65 | 49.09 | 1.81 | 3.83% | 47.56 | 49.44 | 130712 | 63713.76 | 4.90% |
| 2025-12-16 | 47.00 | 47.28 | 0.34 | 0.72% | 46.50 | 47.82 | 76215 | 36079.53 | 2.86% |
| 2025-12-15 | 46.97 | 46.94 | 0.32 | 0.69% | 46.62 | 47.42 | 60396 | 28427.53 | 2.26% |
| 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% |
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。
