| 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 | 7.34 | 7.36 | 0.05 | 0.68% | 7.30 | 7.39 | 52820 | 3876.33 | 0.88% |
| 2026-02-02 | 7.39 | 7.31 | -0.09 | -1.22% | 7.29 | 7.50 | 82065 | 6073.78 | 1.36% |
| 2026-01-30 | 7.33 | 7.40 | 0.05 | 0.68% | 7.26 | 7.43 | 68433 | 5044.92 | 1.13% |
| 2026-01-29 | 7.30 | 7.35 | 0.01 | 0.14% | 7.24 | 7.38 | 63371 | 4649.44 | 1.05% |
| 2026-01-28 | 7.32 | 7.34 | -0.02 | -0.27% | 7.32 | 7.48 | 75630 | 5575.19 | 1.25% |
| 2026-01-27 | 7.41 | 7.36 | -0.12 | -1.60% | 7.27 | 7.49 | 130331 | 9577.15 | 2.16% |
| 2026-01-26 | 7.84 | 7.48 | -0.70 | -8.56% | 7.36 | 7.85 | 263638 | 19867.46 | 4.37% |
| 2026-01-23 | 8.18 | 8.18 | 0.02 | 0.25% | 8.11 | 8.24 | 58868 | 4798.07 | 0.98% |
| 2026-01-22 | 8.10 | 8.16 | 0.09 | 1.12% | 8.05 | 8.18 | 70849 | 5765.57 | 1.17% |
| 2026-01-21 | 8.04 | 8.07 | 0.00 | 0.00% | 8.01 | 8.12 | 54632 | 4409.27 | 0.91% |
| 2026-01-20 | 8.03 | 8.07 | 0.06 | 0.75% | 7.99 | 8.11 | 75577 | 6094.51 | 1.25% |
| 2026-01-19 | 7.89 | 8.01 | 0.12 | 1.52% | 7.87 | 8.02 | 62836 | 5016.70 | 1.04% |
| 2026-01-16 | 8.00 | 7.89 | -0.06 | -0.75% | 7.88 | 8.01 | 59105 | 4688.93 | 0.98% |
| 2026-01-15 | 7.86 | 7.95 | 0.06 | 0.76% | 7.82 | 8.02 | 82016 | 6521.62 | 1.36% |
| 2026-01-14 | 7.84 | 7.89 | 0.02 | 0.25% | 7.76 | 7.96 | 83444 | 6577.81 | 1.38% |
| 2026-01-13 | 7.96 | 7.87 | -0.05 | -0.63% | 7.83 | 7.97 | 75809 | 6000.64 | 1.26% |
| 2026-01-12 | 7.82 | 7.92 | 0.11 | 1.41% | 7.79 | 7.92 | 83828 | 6589.33 | 1.39% |
| 2026-01-09 | 7.75 | 7.81 | 0.01 | 0.13% | 7.74 | 7.82 | 60621 | 4719.69 | 1.00% |
| 2026-01-08 | 7.67 | 7.80 | 0.13 | 1.69% | 7.65 | 7.80 | 64925 | 5024.38 | 1.08% |
| 2026-01-07 | 7.72 | 7.67 | -0.05 | -0.65% | 7.65 | 7.75 | 56627 | 4358.67 | 0.94% |
| 2026-01-06 | 7.68 | 7.72 | 0.04 | 0.52% | 7.64 | 7.73 | 67628 | 5209.64 | 1.12% |
| 2026-01-05 | 7.66 | 7.68 | 0.03 | 0.39% | 7.58 | 7.70 | 60806 | 4641.23 | 1.01% |
| 2025-12-31 | 7.55 | 7.65 | 0.13 | 1.73% | 7.50 | 7.89 | 88443 | 6779.56 | 1.47% |
| 2025-12-30 | 7.59 | 7.52 | -0.12 | -1.57% | 7.50 | 7.63 | 47282 | 3570.00 | 0.78% |
| 2025-12-29 | 7.70 | 7.64 | -0.09 | -1.16% | 7.59 | 7.73 | 63551 | 4862.33 | 1.05% |
| 2025-12-26 | 7.77 | 7.73 | -0.05 | -0.64% | 7.70 | 7.81 | 41310 | 3201.06 | 0.68% |
| 2025-12-25 | 7.72 | 7.78 | 0.10 | 1.30% | 7.72 | 7.85 | 49012 | 3817.48 | 0.81% |
| 2025-12-24 | 7.65 | 7.68 | -0.01 | -0.13% | 7.61 | 7.72 | 45768 | 3515.15 | 0.76% |
| 2025-12-23 | 7.88 | 7.69 | -0.20 | -2.53% | 7.67 | 7.90 | 77348 | 5976.05 | 1.28% |
| 2025-12-22 | 7.81 | 7.89 | 0.14 | 1.81% | 7.75 | 7.92 | 68463 | 5392.45 | 1.13% |
| 2025-12-19 | 7.64 | 7.75 | 0.09 | 1.17% | 7.64 | 7.76 | 54917 | 4236.06 | 0.91% |
| 2025-12-18 | 7.55 | 7.66 | 0.07 | 0.92% | 7.51 | 7.71 | 51441 | 3935.15 | 0.85% |
| 2025-12-17 | 7.52 | 7.59 | 0.07 | 0.93% | 7.44 | 7.62 | 51618 | 3878.57 | 0.86% |
| 2025-12-16 | 7.57 | 7.52 | -0.02 | -0.27% | 7.44 | 7.60 | 40857 | 3066.46 | 0.68% |
| 2025-12-15 | 7.48 | 7.54 | 0.03 | 0.40% | 7.44 | 7.58 | 39983 | 3012.80 | 0.66% |
| 2025-12-12 | 7.55 | 7.51 | -0.05 | -0.66% | 7.51 | 7.61 | 44247 | 3344.60 | 0.73% |
| 2025-12-11 | 7.76 | 7.56 | -0.19 | -2.45% | 7.56 | 7.77 | 61279 | 4666.89 | 1.02% |
| 2025-12-10 | 7.70 | 7.75 | 0.00 | 0.00% | 7.70 | 7.87 | 41627 | 3234.68 | 0.69% |
| 2025-12-09 | 7.83 | 7.75 | -0.09 | -1.15% | 7.75 | 7.87 | 39974 | 3117.40 | 0.66% |
| 2025-12-08 | 7.86 | 7.84 | 0.01 | 0.13% | 7.82 | 7.90 | 51503 | 4046.34 | 0.85% |
| 2025-12-05 | 7.72 | 7.83 | 0.12 | 1.56% | 7.66 | 7.85 | 51026 | 3959.02 | 0.85% |
| 2025-12-04 | 7.85 | 7.71 | -0.14 | -1.78% | 7.69 | 7.89 | 59859 | 4638.88 | 0.99% |
| 2025-12-03 | 7.94 | 7.85 | -0.06 | -0.76% | 7.81 | 7.94 | 43069 | 3384.40 | 0.71% |
| 2025-12-02 | 7.94 | 7.91 | -0.02 | -0.25% | 7.82 | 7.94 | 48200 | 3796.91 | 0.80% |
| 2025-12-01 | 7.95 | 7.93 | 0.00 | 0.00% | 7.90 | 8.00 | 48755 | 3875.91 | 0.81% |
| 2025-11-28 | 7.85 | 7.93 | 0.08 | 1.02% | 7.82 | 7.94 | 40703 | 3211.83 | 0.67% |
| 2025-11-27 | 7.84 | 7.85 | -0.01 | -0.13% | 7.79 | 7.96 | 55010 | 4325.86 | 0.91% |
| 2025-11-26 | 7.95 | 7.86 | -0.09 | -1.13% | 7.84 | 8.03 | 68569 | 5445.80 | 1.14% |
| 2025-11-25 | 7.89 | 7.95 | 0.08 | 1.02% | 7.85 | 7.98 | 46262 | 3668.53 | 0.77% |
| 2025-11-24 | 7.91 | 7.87 | 0.02 | 0.25% | 7.75 | 7.97 | 66749 | 5238.90 | 1.11% |
| 2025-11-21 | 8.14 | 7.85 | -0.35 | -4.27% | 7.85 | 8.22 | 88260 | 7045.05 | 1.46% |
| 2025-11-20 | 8.35 | 8.20 | -0.11 | -1.32% | 8.15 | 8.35 | 63630 | 5240.59 | 1.05% |
| 2025-11-19 | 8.43 | 8.31 | -0.12 | -1.42% | 8.31 | 8.50 | 62502 | 5226.84 | 1.04% |
| 2025-11-18 | 8.50 | 8.43 | -0.08 | -0.94% | 8.30 | 8.51 | 83190 | 6968.69 | 1.38% |
| 2025-11-17 | 8.51 | 8.51 | -0.03 | -0.35% | 8.44 | 8.54 | 53201 | 4517.17 | 0.88% |
| 2025-11-14 | 8.60 | 8.54 | -0.07 | -0.81% | 8.53 | 8.67 | 69696 | 5995.96 | 1.15% |
| 2025-11-13 | 8.49 | 8.61 | 0.11 | 1.29% | 8.42 | 8.61 | 75364 | 6437.06 | 1.25% |
| 2025-11-12 | 8.60 | 8.50 | -0.11 | -1.28% | 8.45 | 8.61 | 79119 | 6726.40 | 1.31% |
| 2025-11-11 | 8.55 | 8.61 | 0.09 | 1.06% | 8.53 | 8.69 | 120217 | 10335.39 | 1.99% |
| 2025-11-10 | 8.42 | 8.52 | 0.12 | 1.43% | 8.35 | 8.53 | 74906 | 6345.28 | 1.24% |
| 2025-11-07 | 8.36 | 8.40 | 0.02 | 0.24% | 8.34 | 8.43 | 56857 | 4774.33 | 0.94% |
| 2025-11-06 | 8.47 | 8.38 | -0.11 | -1.30% | 8.33 | 8.49 | 74886 | 6275.01 | 1.24% |
| 2025-11-05 | 8.45 | 8.49 | 0.06 | 0.71% | 8.40 | 8.52 | 78408 | 6647.46 | 1.30% |
| 2025-11-04 | 8.38 | 8.43 | 0.03 | 0.36% | 8.34 | 8.44 | 71700 | 6024.88 | 1.19% |
| 2025-11-03 | 8.22 | 8.40 | 0.16 | 1.94% | 8.22 | 8.45 | 111465 | 9337.09 | 1.85% |
| 2025-10-31 | 8.20 | 8.24 | 0.06 | 0.73% | 8.18 | 8.30 | 101822 | 8386.35 | 1.69% |
| 2025-10-30 | 8.37 | 8.18 | -0.19 | -2.27% | 8.15 | 8.43 | 110973 | 9128.76 | 1.84% |
| 2025-10-29 | 8.43 | 8.37 | -0.12 | -1.41% | 8.28 | 8.50 | 109885 | 9165.59 | 1.82% |
| 2025-10-28 | 8.27 | 8.49 | 0.25 | 3.03% | 8.23 | 8.51 | 122843 | 10365.33 | 2.04% |
| 2025-10-27 | 8.21 | 8.24 | 0.00 | 0.00% | 8.15 | 8.31 | 68132 | 5617.33 | 1.13% |
| 2025-10-24 | 8.26 | 8.24 | 0.00 | 0.00% | 8.21 | 8.36 | 80394 | 6639.54 | 1.33% |
| 2025-10-23 | 8.26 | 8.24 | -0.04 | -0.48% | 8.15 | 8.29 | 55806 | 4582.70 | 0.92% |
| 2025-10-22 | 8.35 | 8.28 | -0.06 | -0.72% | 8.14 | 8.36 | 87031 | 7150.14 | 1.44% |
| 2025-10-21 | 8.37 | 8.65 | 0.27 | 3.22% | 8.33 | 8.66 | 92264 | 7876.40 | 1.53% |
| 2025-10-20 | 8.53 | 8.38 | -0.11 | -1.30% | 8.33 | 8.58 | 108409 | 9141.45 | 1.80% |
| 2025-10-17 | 8.58 | 8.49 | -0.09 | -1.05% | 8.45 | 8.70 | 68557 | 5867.55 | 1.14% |
| 2025-10-16 | 8.86 | 8.58 | -0.26 | -2.94% | 8.57 | 8.90 | 87736 | 7617.33 | 1.45% |
| 2025-10-15 | 8.77 | 8.84 | 0.09 | 1.03% | 8.68 | 8.85 | 71683 | 6296.76 | 1.19% |
| 2025-10-14 | 8.74 | 8.75 | 0.01 | 0.11% | 8.69 | 8.83 | 57642 | 5049.64 | 0.96% |
| 2025-10-13 | 8.63 | 8.74 | -0.08 | -0.91% | 8.50 | 8.77 | 65958 | 5706.31 | 1.09% |
长久物流(603569)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。
