| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.20 | 7.14 | -0.06 | -0.83% | 7.13 | 7.24 | 34347 | 2465.92 | 0.57% |
| 2025-04-01 | 7.10 | 7.20 | 0.14 | 1.98% | 7.09 | 7.28 | 52478 | 3778.18 | 0.87% |
| 2025-03-31 | 7.24 | 7.06 | -0.20 | -2.75% | 7.01 | 7.25 | 67641 | 4804.66 | 1.12% |
| 2025-03-28 | 7.47 | 7.26 | -0.19 | -2.55% | 7.25 | 7.47 | 66895 | 4898.68 | 1.11% |
| 2025-03-27 | 7.55 | 7.45 | -0.14 | -1.84% | 7.40 | 7.58 | 51261 | 3825.18 | 0.85% |
| 2025-03-26 | 7.45 | 7.59 | 0.10 | 1.34% | 7.45 | 7.62 | 53615 | 4051.76 | 0.89% |
| 2025-03-25 | 7.51 | 7.49 | 0.03 | 0.40% | 7.42 | 7.54 | 51241 | 3834.80 | 0.85% |
| 2025-03-24 | 7.65 | 7.46 | -0.15 | -1.97% | 7.34 | 7.66 | 83727 | 6261.89 | 1.39% |
| 2025-03-21 | 7.60 | 7.61 | -0.03 | -0.39% | 7.57 | 7.70 | 72877 | 5554.18 | 1.21% |
| 2025-03-20 | 7.71 | 7.64 | -0.07 | -0.91% | 7.63 | 7.76 | 86006 | 6618.08 | 1.43% |
| 2025-03-19 | 7.63 | 7.71 | -0.05 | -0.64% | 7.63 | 7.83 | 113038 | 8725.50 | 1.87% |
| 2025-03-18 | 7.57 | 7.76 | 0.20 | 2.65% | 7.50 | 7.96 | 221945 | 17155.36 | 3.68% |
| 2025-03-17 | 7.45 | 7.56 | 0.13 | 1.75% | 7.42 | 7.59 | 104373 | 7861.85 | 1.73% |
| 2025-03-14 | 7.30 | 7.43 | 0.10 | 1.36% | 7.26 | 7.43 | 86693 | 6397.08 | 1.44% |
| 2025-03-13 | 7.39 | 7.33 | -0.06 | -0.81% | 7.25 | 7.41 | 62261 | 4549.22 | 1.03% |
| 2025-03-12 | 7.41 | 7.39 | -0.02 | -0.27% | 7.37 | 7.42 | 57055 | 4220.90 | 0.95% |
| 2025-03-11 | 7.29 | 7.41 | 0.08 | 1.09% | 7.26 | 7.48 | 95832 | 7079.37 | 1.59% |
| 2025-03-10 | 7.29 | 7.33 | 0.05 | 0.69% | 7.26 | 7.34 | 42257 | 3086.89 | 0.70% |
| 2025-03-07 | 7.33 | 7.28 | -0.08 | -1.09% | 7.26 | 7.38 | 55783 | 4082.42 | 0.92% |
| 2025-03-06 | 7.30 | 7.36 | 0.07 | 0.96% | 7.26 | 7.37 | 57643 | 4225.73 | 0.96% |
| 2025-03-05 | 7.40 | 7.29 | -0.11 | -1.49% | 7.22 | 7.43 | 71291 | 5190.75 | 1.18% |
| 2025-03-04 | 7.24 | 7.40 | 0.16 | 2.21% | 7.17 | 7.50 | 85540 | 6303.17 | 1.42% |
| 2025-03-03 | 7.30 | 7.24 | 0.01 | 0.14% | 7.21 | 7.34 | 58250 | 4245.18 | 0.97% |
| 2025-02-28 | 7.37 | 7.23 | -0.16 | -2.17% | 7.21 | 7.42 | 77446 | 5676.60 | 1.28% |
| 2025-02-27 | 7.39 | 7.39 | -0.01 | -0.14% | 7.29 | 7.43 | 63829 | 4696.00 | 1.06% |
| 2025-02-26 | 7.33 | 7.40 | 0.10 | 1.37% | 7.33 | 7.40 | 56296 | 4150.08 | 0.93% |
| 2025-02-25 | 7.29 | 7.30 | -0.04 | -0.54% | 7.25 | 7.39 | 49731 | 3644.99 | 0.82% |
| 2025-02-24 | 7.29 | 7.34 | 0.05 | 0.69% | 7.24 | 7.35 | 59830 | 4371.05 | 0.99% |
| 2025-02-21 | 7.38 | 7.29 | -0.09 | -1.22% | 7.24 | 7.38 | 68328 | 4979.96 | 1.13% |
| 2025-02-20 | 7.39 | 7.38 | 0.00 | 0.00% | 7.34 | 7.45 | 64682 | 4775.54 | 1.07% |
| 2025-02-19 | 7.35 | 7.38 | 0.09 | 1.23% | 7.31 | 7.44 | 65492 | 4832.27 | 1.09% |
| 2025-02-18 | 7.50 | 7.29 | -0.21 | -2.80% | 7.29 | 7.57 | 75879 | 5634.83 | 1.26% |
| 2025-02-17 | 7.36 | 7.50 | 0.20 | 2.74% | 7.31 | 7.50 | 78043 | 5798.29 | 1.29% |
| 2025-02-14 | 7.28 | 7.30 | 0.02 | 0.27% | 7.26 | 7.33 | 49350 | 3599.48 | 0.82% |
| 2025-02-13 | 7.35 | 7.28 | -0.07 | -0.95% | 7.28 | 7.39 | 49743 | 3652.18 | 0.82% |
| 2025-02-12 | 7.38 | 7.35 | 0.01 | 0.14% | 7.28 | 7.38 | 41948 | 3073.02 | 0.70% |
| 2025-02-11 | 7.45 | 7.34 | -0.08 | -1.08% | 7.27 | 7.45 | 47641 | 3489.60 | 0.79% |
| 2025-02-10 | 7.36 | 7.42 | 0.13 | 1.78% | 7.28 | 7.42 | 59029 | 4339.81 | 0.98% |
| 2025-02-07 | 7.24 | 7.29 | 0.09 | 1.25% | 7.20 | 7.35 | 76372 | 5560.54 | 1.27% |
| 2025-02-06 | 7.08 | 7.20 | 0.14 | 1.98% | 6.98 | 7.20 | 60082 | 4265.72 | 1.00% |
| 2025-02-05 | 7.14 | 7.06 | 0.02 | 0.28% | 7.02 | 7.14 | 33903 | 2397.14 | 0.56% |
| 2025-01-27 | 7.13 | 7.04 | -0.01 | -0.14% | 7.03 | 7.20 | 49287 | 3511.83 | 0.82% |
| 2025-01-24 | 7.06 | 7.05 | 0.01 | 0.14% | 6.97 | 7.06 | 51845 | 3637.16 | 0.86% |
| 2025-01-23 | 7.06 | 7.04 | 0.05 | 0.72% | 7.04 | 7.17 | 50836 | 3616.78 | 0.84% |
| 2025-01-22 | 7.08 | 6.99 | -0.08 | -1.13% | 6.96 | 7.08 | 29315 | 2054.53 | 0.49% |
| 2025-01-21 | 7.24 | 7.07 | -0.13 | -1.81% | 7.05 | 7.24 | 47702 | 3387.46 | 0.79% |
| 2025-01-20 | 7.23 | 7.20 | 0.05 | 0.70% | 7.11 | 7.26 | 42681 | 3075.23 | 0.71% |
| 2025-01-17 | 7.13 | 7.15 | 0.00 | 0.00% | 7.10 | 7.18 | 36220 | 2588.01 | 0.60% |
| 2025-01-16 | 7.15 | 7.15 | 0.04 | 0.56% | 7.10 | 7.23 | 53021 | 3801.36 | 0.88% |
| 2025-01-15 | 7.16 | 7.11 | -0.02 | -0.28% | 7.08 | 7.17 | 40900 | 2915.53 | 0.68% |
| 2025-01-14 | 6.98 | 7.13 | 0.26 | 3.78% | 6.89 | 7.13 | 60675 | 4279.28 | 1.01% |
| 2025-01-13 | 6.75 | 6.87 | 0.03 | 0.44% | 6.70 | 6.88 | 39563 | 2702.01 | 0.66% |
| 2025-01-10 | 7.07 | 6.84 | -0.23 | -3.25% | 6.84 | 7.11 | 48273 | 3363.52 | 0.80% |
| 2025-01-09 | 7.07 | 7.07 | -0.03 | -0.42% | 7.00 | 7.15 | 46973 | 3330.05 | 0.78% |
| 2025-01-08 | 7.11 | 7.10 | -0.05 | -0.70% | 6.94 | 7.20 | 58334 | 4133.99 | 0.97% |
| 2025-01-07 | 7.06 | 7.15 | 0.13 | 1.85% | 7.02 | 7.25 | 66267 | 4723.67 | 1.10% |
| 2025-01-06 | 6.96 | 7.02 | 0.05 | 0.72% | 6.76 | 7.05 | 57693 | 4019.10 | 0.96% |
| 2025-01-03 | 7.28 | 6.97 | -0.31 | -4.26% | 6.93 | 7.31 | 81666 | 5787.07 | 1.35% |
| 2025-01-02 | 7.41 | 7.28 | -0.16 | -2.15% | 7.18 | 7.52 | 73081 | 5379.36 | 1.21% |
| 2024-12-31 | 7.65 | 7.44 | -0.22 | -2.87% | 7.44 | 7.72 | 64262 | 4864.32 | 1.06% |
| 2024-12-30 | 7.81 | 7.66 | -0.13 | -1.67% | 7.63 | 7.81 | 55756 | 4284.26 | 0.92% |
| 2024-12-27 | 7.64 | 7.79 | 0.15 | 1.96% | 7.59 | 7.84 | 71934 | 5584.56 | 1.19% |
| 2024-12-26 | 7.64 | 7.64 | 0.02 | 0.26% | 7.62 | 7.77 | 64758 | 4986.98 | 1.07% |
| 2024-12-25 | 7.80 | 7.62 | -0.13 | -1.68% | 7.48 | 7.80 | 77845 | 5913.98 | 1.29% |
| 2024-12-24 | 7.77 | 7.75 | 0.05 | 0.65% | 7.61 | 7.80 | 73562 | 5670.11 | 1.22% |
| 2024-12-23 | 8.12 | 7.70 | -0.40 | -4.94% | 7.69 | 8.14 | 109152 | 8589.82 | 1.81% |
| 2024-12-20 | 7.99 | 8.10 | 0.09 | 1.12% | 7.98 | 8.14 | 82890 | 6704.54 | 1.37% |
| 2024-12-19 | 7.93 | 8.01 | -0.01 | -0.12% | 7.87 | 8.03 | 83904 | 6669.58 | 1.39% |
| 2024-12-18 | 8.15 | 8.02 | -0.01 | -0.12% | 7.95 | 8.15 | 89169 | 7174.86 | 1.48% |
| 2024-12-17 | 8.60 | 8.03 | -0.50 | -5.86% | 8.00 | 8.61 | 168095 | 13819.92 | 2.79% |
| 2024-12-16 | 8.92 | 8.53 | -0.33 | -3.72% | 8.51 | 8.96 | 166331 | 14371.21 | 2.76% |
| 2024-12-13 | 8.91 | 8.86 | -0.07 | -0.78% | 8.85 | 9.06 | 130415 | 11670.78 | 2.16% |
| 2024-12-12 | 9.09 | 8.93 | -0.15 | -1.65% | 8.88 | 9.09 | 175718 | 15734.56 | 2.91% |
| 2024-12-11 | 8.92 | 9.08 | 0.02 | 0.22% | 8.92 | 9.12 | 152838 | 13797.79 | 2.53% |
| 2024-12-10 | 9.20 | 9.06 | 0.05 | 0.55% | 9.02 | 9.66 | 305475 | 28209.09 | 5.06% |
| 2024-12-09 | 9.09 | 9.01 | -0.16 | -1.74% | 8.90 | 9.19 | 181228 | 16335.12 | 3.00% |
| 2024-12-06 | 9.26 | 9.17 | -0.06 | -0.65% | 9.01 | 9.26 | 259424 | 23663.95 | 4.30% |
| 2024-12-05 | 8.97 | 9.23 | 0.23 | 2.56% | 8.81 | 9.25 | 354892 | 32353.36 | 5.88% |
| 2024-12-04 | 8.91 | 9.00 | -0.05 | -0.55% | 8.79 | 9.33 | 395261 | 35675.07 | 6.55% |
| 2024-12-03 | 8.60 | 9.05 | 0.50 | 5.85% | 8.60 | 9.41 | 563392 | 50981.84 | 9.34% |
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。
