| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.61 | 36.26 | 1.16 | 3.30% | 35.22 | 36.33 | 46845 | 16793.64 | 1.76% |
| 2026-03-23 | 36.51 | 35.10 | -1.76 | -4.77% | 34.80 | 36.62 | 52931 | 18858.53 | 1.98% |
| 2026-03-20 | 36.98 | 36.86 | 0.07 | 0.19% | 36.86 | 37.57 | 39920 | 14847.29 | 1.50% |
| 2026-03-19 | 37.22 | 36.79 | -0.72 | -1.92% | 36.72 | 37.59 | 32534 | 12045.63 | 1.22% |
| 2026-03-18 | 37.68 | 37.51 | -0.04 | -0.11% | 36.95 | 37.82 | 30215 | 11254.30 | 1.13% |
| 2026-03-17 | 38.39 | 37.55 | -0.73 | -1.91% | 37.55 | 38.40 | 34550 | 13109.54 | 1.30% |
| 2026-03-16 | 38.24 | 38.28 | 0.04 | 0.10% | 37.98 | 38.46 | 32052 | 12248.02 | 1.20% |
| 2026-03-13 | 38.30 | 38.24 | -0.19 | -0.49% | 38.03 | 38.75 | 37482 | 14397.51 | 1.41% |
| 2026-03-12 | 38.73 | 38.43 | -0.26 | -0.67% | 38.33 | 39.28 | 35409 | 13667.03 | 1.33% |
| 2026-03-11 | 39.16 | 38.69 | -0.14 | -0.36% | 38.43 | 39.46 | 48779 | 18970.60 | 1.83% |
| 2026-03-10 | 38.00 | 38.83 | 1.09 | 2.89% | 37.99 | 38.98 | 55620 | 21459.28 | 2.09% |
| 2026-03-09 | 37.36 | 37.74 | -0.11 | -0.29% | 37.22 | 38.28 | 49865 | 18784.49 | 1.87% |
| 2026-03-06 | 37.08 | 37.85 | 0.62 | 1.67% | 37.02 | 38.06 | 32186 | 12176.04 | 1.21% |
| 2026-03-05 | 37.60 | 37.23 | 0.00 | 0.00% | 37.16 | 37.74 | 31317 | 11739.27 | 1.17% |
| 2026-03-04 | 37.31 | 37.23 | -0.49 | -1.30% | 37.05 | 37.98 | 40082 | 14968.90 | 1.50% |
| 2026-03-03 | 38.24 | 37.72 | -0.53 | -1.39% | 37.70 | 39.04 | 48505 | 18556.70 | 1.82% |
| 2026-03-02 | 38.20 | 38.25 | -0.94 | -2.40% | 38.03 | 39.18 | 48298 | 18537.90 | 1.81% |
| 2026-02-27 | 39.02 | 39.19 | 0.30 | 0.77% | 38.96 | 39.45 | 28210 | 11054.02 | 1.06% |
| 2026-02-26 | 39.30 | 38.89 | -0.41 | -1.04% | 38.76 | 39.45 | 34858 | 13576.60 | 1.31% |
| 2026-02-25 | 38.56 | 39.30 | 0.75 | 1.95% | 38.55 | 39.39 | 55454 | 21716.67 | 2.08% |
| 2026-02-24 | 40.70 | 38.55 | -2.20 | -5.40% | 38.41 | 40.70 | 85861 | 33348.89 | 3.22% |
| 2026-02-13 | 41.19 | 40.75 | 0.12 | 0.30% | 40.65 | 41.30 | 44599 | 18293.64 | 1.67% |
| 2026-02-12 | 41.08 | 40.63 | -0.40 | -0.97% | 40.50 | 41.13 | 52358 | 21294.25 | 1.96% |
| 2026-02-11 | 42.15 | 41.03 | -1.47 | -3.46% | 41.01 | 42.49 | 80744 | 33495.32 | 3.03% |
| 2026-02-10 | 42.42 | 42.50 | -0.06 | -0.14% | 41.79 | 42.57 | 49957 | 21058.04 | 1.87% |
| 2026-02-09 | 42.43 | 42.56 | 0.31 | 0.73% | 42.14 | 42.77 | 39009 | 16556.24 | 1.46% |
| 2026-02-06 | 43.52 | 42.25 | -1.70 | -3.87% | 42.04 | 43.52 | 64954 | 27596.21 | 2.44% |
| 2026-02-05 | 42.30 | 43.95 | 1.29 | 3.02% | 42.30 | 44.00 | 89727 | 38951.11 | 3.36% |
| 2026-02-04 | 42.30 | 42.66 | 0.18 | 0.42% | 42.10 | 42.90 | 43470 | 18502.23 | 1.63% |
| 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% |
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。
