| 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 | 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% |
| 2025-10-10 | 8.76 | 8.82 | 0.02 | 0.23% | 8.76 | 8.95 | 51558 | 4568.51 | 0.85% |
| 2025-10-09 | 8.84 | 8.80 | -0.03 | -0.34% | 8.71 | 8.93 | 65317 | 5732.37 | 1.08% |
| 2025-09-30 | 8.95 | 8.83 | -0.14 | -1.56% | 8.81 | 8.95 | 38237 | 3382.92 | 0.63% |
| 2025-09-29 | 8.93 | 8.97 | 0.04 | 0.45% | 8.74 | 8.97 | 54672 | 4860.16 | 0.91% |
| 2025-09-26 | 9.08 | 8.93 | -0.09 | -1.00% | 8.90 | 9.08 | 37583 | 3370.25 | 0.62% |
| 2025-09-25 | 9.07 | 9.02 | -0.04 | -0.44% | 8.97 | 9.11 | 44482 | 4025.03 | 0.74% |
| 2025-09-24 | 9.15 | 9.06 | -0.10 | -1.09% | 8.99 | 9.23 | 60360 | 5467.86 | 1.00% |
| 2025-09-23 | 9.15 | 9.16 | 0.05 | 0.55% | 8.87 | 9.16 | 70965 | 6391.67 | 1.18% |
| 2025-09-22 | 9.36 | 9.11 | -0.21 | -2.25% | 8.99 | 9.39 | 79171 | 7211.87 | 1.31% |
| 2025-09-19 | 9.25 | 9.32 | 0.09 | 0.98% | 9.22 | 9.52 | 68466 | 6416.04 | 1.13% |
| 2025-09-18 | 9.41 | 9.23 | -0.14 | -1.49% | 9.10 | 9.57 | 101803 | 9534.22 | 1.69% |
| 2025-09-17 | 9.57 | 9.37 | -0.20 | -2.09% | 9.36 | 9.63 | 107534 | 10172.92 | 1.78% |
| 2025-09-16 | 9.57 | 9.57 | 0.07 | 0.74% | 9.45 | 9.63 | 84864 | 8101.89 | 1.41% |
| 2025-09-15 | 9.66 | 9.50 | -0.16 | -1.66% | 9.38 | 9.72 | 101706 | 9642.95 | 1.69% |
| 2025-09-12 | 9.90 | 9.66 | -0.26 | -2.62% | 9.52 | 9.96 | 124031 | 11996.51 | 2.06% |
| 2025-09-11 | 9.97 | 9.92 | -0.09 | -0.90% | 9.68 | 9.98 | 102234 | 10056.43 | 1.69% |
| 2025-09-10 | 10.11 | 10.01 | -0.11 | -1.09% | 9.90 | 10.21 | 88647 | 8862.94 | 1.47% |
| 2025-09-09 | 10.38 | 10.12 | -0.29 | -2.79% | 10.06 | 10.47 | 154642 | 15802.31 | 2.56% |
| 2025-09-08 | 9.98 | 10.41 | 0.57 | 5.79% | 9.81 | 10.60 | 189219 | 19534.12 | 3.14% |
| 2025-09-05 | 9.26 | 9.84 | 0.58 | 6.26% | 9.25 | 9.90 | 208922 | 20120.74 | 3.46% |
| 2025-09-04 | 9.16 | 9.26 | 0.17 | 1.87% | 9.05 | 9.47 | 149112 | 13780.87 | 2.47% |
| 2025-09-03 | 9.37 | 9.09 | -0.24 | -2.57% | 9.06 | 9.56 | 138156 | 12825.14 | 2.29% |
| 2025-09-02 | 9.53 | 9.33 | -0.09 | -0.96% | 9.22 | 9.55 | 152458 | 14252.69 | 2.53% |
| 2025-09-01 | 9.20 | 9.42 | 0.06 | 0.64% | 9.11 | 9.67 | 266161 | 25047.34 | 4.41% |
| 2025-08-29 | 8.78 | 9.36 | 0.55 | 6.24% | 8.72 | 9.69 | 355605 | 33057.30 | 5.89% |
| 2025-08-28 | 8.80 | 8.81 | -0.03 | -0.34% | 8.64 | 9.06 | 180614 | 15975.53 | 2.99% |
| 2025-08-27 | 8.70 | 8.84 | 0.02 | 0.23% | 8.65 | 9.20 | 301843 | 27091.22 | 5.00% |
| 2025-08-26 | 8.23 | 8.82 | 0.57 | 6.91% | 8.20 | 9.01 | 339422 | 29476.46 | 5.62% |
| 2025-08-25 | 8.26 | 8.25 | -0.02 | -0.24% | 8.20 | 8.33 | 92022 | 7590.50 | 1.52% |
| 2025-08-22 | 8.25 | 8.27 | 0.02 | 0.24% | 8.15 | 8.28 | 95200 | 7836.05 | 1.58% |
| 2025-08-21 | 8.21 | 8.25 | 0.03 | 0.36% | 8.19 | 8.28 | 82648 | 6817.06 | 1.37% |
| 2025-08-20 | 8.15 | 8.22 | 0.09 | 1.11% | 8.10 | 8.30 | 88336 | 7248.13 | 1.46% |
| 2025-08-19 | 8.13 | 8.13 | 0.00 | 0.00% | 8.08 | 8.18 | 75157 | 6114.08 | 1.25% |
| 2025-08-18 | 8.02 | 8.13 | 0.11 | 1.37% | 8.00 | 8.22 | 123241 | 10007.85 | 2.04% |
| 2025-08-15 | 7.92 | 8.02 | 0.11 | 1.39% | 7.91 | 8.02 | 63483 | 5065.96 | 1.05% |
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。
