| 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 | 11.70 | 11.93 | 0.30 | 2.58% | 11.64 | 11.95 | 28964 | 3425.96 | 1.22% |
| 2026-02-02 | 11.60 | 11.63 | -0.08 | -0.68% | 11.60 | 11.92 | 32321 | 3811.57 | 1.36% |
| 2026-01-30 | 11.50 | 11.71 | 0.15 | 1.30% | 11.46 | 11.73 | 29741 | 3456.03 | 1.25% |
| 2026-01-29 | 11.52 | 11.56 | -0.04 | -0.34% | 11.44 | 11.76 | 25148 | 2916.31 | 1.06% |
| 2026-01-28 | 11.80 | 11.60 | -0.21 | -1.78% | 11.59 | 11.84 | 23442 | 2734.91 | 0.99% |
| 2026-01-27 | 11.73 | 11.81 | 0.00 | 0.00% | 11.40 | 11.90 | 29591 | 3448.79 | 1.24% |
| 2026-01-26 | 12.19 | 11.81 | -0.30 | -2.48% | 11.69 | 12.19 | 34203 | 4052.61 | 1.44% |
| 2026-01-23 | 12.07 | 12.11 | 0.04 | 0.33% | 12.02 | 12.11 | 17123 | 2067.80 | 0.72% |
| 2026-01-22 | 12.04 | 12.07 | 0.03 | 0.25% | 11.97 | 12.09 | 17485 | 2107.52 | 0.73% |
| 2026-01-21 | 11.87 | 12.04 | 0.06 | 0.50% | 11.87 | 12.06 | 22098 | 2650.58 | 0.93% |
| 2026-01-20 | 11.92 | 11.98 | 0.01 | 0.08% | 11.86 | 12.08 | 27763 | 3318.42 | 1.17% |
| 2026-01-19 | 11.79 | 11.97 | 0.18 | 1.53% | 11.74 | 11.98 | 20270 | 2416.60 | 0.85% |
| 2026-01-16 | 11.70 | 11.79 | 0.04 | 0.34% | 11.69 | 11.89 | 21606 | 2544.54 | 0.91% |
| 2026-01-15 | 11.75 | 11.75 | -0.07 | -0.59% | 11.70 | 11.85 | 19517 | 2295.02 | 0.82% |
| 2026-01-14 | 11.90 | 11.82 | -0.05 | -0.42% | 11.62 | 11.99 | 28771 | 3408.79 | 1.21% |
| 2026-01-13 | 12.01 | 11.87 | -0.04 | -0.34% | 11.85 | 12.26 | 31854 | 3821.03 | 1.34% |
| 2026-01-12 | 11.78 | 11.91 | 0.15 | 1.28% | 11.75 | 11.93 | 24460 | 2900.08 | 1.03% |
| 2026-01-09 | 11.75 | 11.76 | 0.00 | 0.00% | 11.66 | 11.80 | 22569 | 2647.38 | 0.95% |
| 2026-01-08 | 11.54 | 11.76 | 0.22 | 1.91% | 11.51 | 11.77 | 21139 | 2470.10 | 0.89% |
| 2026-01-07 | 11.69 | 11.54 | -0.15 | -1.28% | 11.50 | 11.69 | 20547 | 2380.66 | 0.86% |
| 2026-01-06 | 11.70 | 11.69 | 0.02 | 0.17% | 11.66 | 11.85 | 28423 | 3337.40 | 1.19% |
| 2026-01-05 | 11.60 | 11.67 | 0.07 | 0.60% | 11.52 | 11.72 | 19527 | 2273.91 | 0.82% |
| 2025-12-31 | 11.70 | 11.60 | 0.05 | 0.43% | 11.37 | 11.70 | 15684 | 1806.33 | 0.66% |
| 2025-12-30 | 11.65 | 11.55 | -0.13 | -1.11% | 11.46 | 11.71 | 13002 | 1506.65 | 0.55% |
| 2025-12-29 | 11.78 | 11.68 | 0.02 | 0.17% | 11.38 | 11.78 | 15282 | 1777.78 | 0.64% |
| 2025-12-26 | 11.84 | 11.66 | -0.15 | -1.27% | 11.60 | 11.86 | 17820 | 2091.26 | 0.75% |
| 2025-12-25 | 11.74 | 11.81 | 0.12 | 1.03% | 11.61 | 11.84 | 13166 | 1548.79 | 0.55% |
| 2025-12-24 | 11.55 | 11.69 | 0.19 | 1.65% | 11.38 | 11.73 | 15515 | 1807.92 | 0.65% |
| 2025-12-23 | 11.69 | 11.50 | -0.11 | -0.95% | 11.45 | 11.69 | 14652 | 1685.70 | 0.62% |
| 2025-12-22 | 11.70 | 11.61 | -0.03 | -0.26% | 11.60 | 11.80 | 18946 | 2213.24 | 0.80% |
| 2025-12-19 | 11.43 | 11.64 | 0.24 | 2.11% | 11.41 | 11.73 | 22878 | 2662.30 | 0.96% |
| 2025-12-18 | 11.16 | 11.40 | 0.20 | 1.79% | 11.09 | 11.45 | 23272 | 2640.43 | 0.98% |
| 2025-12-17 | 11.27 | 11.20 | 0.00 | 0.00% | 10.98 | 11.43 | 22635 | 2521.40 | 0.95% |
| 2025-12-16 | 11.32 | 11.20 | -0.12 | -1.06% | 11.15 | 11.43 | 18741 | 2106.24 | 0.79% |
| 2025-12-15 | 11.20 | 11.32 | 0.09 | 0.80% | 11.06 | 11.39 | 13532 | 1522.76 | 0.57% |
| 2025-12-12 | 11.35 | 11.23 | -0.12 | -1.06% | 11.20 | 11.55 | 26075 | 2975.46 | 1.10% |
| 2025-12-11 | 11.63 | 11.35 | -0.30 | -2.58% | 11.35 | 11.67 | 23316 | 2682.85 | 0.98% |
| 2025-12-10 | 11.90 | 11.65 | -0.08 | -0.68% | 11.57 | 11.90 | 20305 | 2370.49 | 0.85% |
| 2025-12-09 | 11.82 | 11.73 | -0.13 | -1.10% | 11.70 | 11.94 | 14614 | 1726.86 | 0.61% |
| 2025-12-08 | 11.83 | 11.86 | 0.06 | 0.51% | 11.78 | 11.99 | 18742 | 2224.63 | 0.79% |
| 2025-12-05 | 11.68 | 11.80 | 0.14 | 1.20% | 11.52 | 11.87 | 23236 | 2724.51 | 0.98% |
| 2025-12-04 | 11.95 | 11.66 | -0.24 | -2.02% | 11.65 | 12.02 | 18822 | 2214.90 | 0.79% |
| 2025-12-03 | 12.00 | 11.90 | -0.10 | -0.83% | 11.85 | 12.07 | 21334 | 2541.68 | 0.90% |
| 2025-12-02 | 12.10 | 12.00 | -0.14 | -1.15% | 11.90 | 12.15 | 25068 | 3008.97 | 1.05% |
| 2025-12-01 | 12.16 | 12.14 | -0.01 | -0.08% | 12.12 | 12.36 | 24286 | 2967.50 | 1.02% |
| 2025-11-28 | 11.85 | 12.15 | 0.21 | 1.76% | 11.85 | 12.16 | 18822 | 2265.05 | 0.79% |
| 2025-11-27 | 11.84 | 11.94 | 0.09 | 0.76% | 11.84 | 12.02 | 19548 | 2334.63 | 0.82% |
| 2025-11-26 | 12.03 | 11.85 | -0.17 | -1.41% | 11.83 | 12.22 | 21275 | 2547.93 | 0.89% |
| 2025-11-25 | 11.93 | 12.02 | 0.08 | 0.67% | 11.93 | 12.22 | 20744 | 2513.14 | 0.87% |
| 2025-11-24 | 11.85 | 11.94 | 0.15 | 1.27% | 11.73 | 12.05 | 27659 | 3295.79 | 1.16% |
| 2025-11-21 | 12.31 | 11.79 | -0.51 | -4.15% | 11.76 | 12.39 | 32834 | 3934.70 | 1.38% |
| 2025-11-20 | 12.47 | 12.30 | -0.13 | -1.05% | 12.21 | 12.49 | 20377 | 2515.60 | 0.86% |
| 2025-11-19 | 12.64 | 12.43 | -0.21 | -1.66% | 12.34 | 12.66 | 26902 | 3356.70 | 1.13% |
| 2025-11-18 | 12.78 | 12.64 | -0.17 | -1.33% | 12.57 | 12.83 | 20673 | 2616.12 | 0.87% |
| 2025-11-17 | 12.72 | 12.81 | 0.10 | 0.79% | 12.64 | 12.82 | 24115 | 3075.40 | 1.01% |
| 2025-11-14 | 12.60 | 12.71 | 0.07 | 0.55% | 12.57 | 12.80 | 25281 | 3224.23 | 1.06% |
| 2025-11-13 | 12.52 | 12.64 | 0.12 | 0.96% | 12.40 | 12.79 | 34755 | 4389.30 | 1.46% |
| 2025-11-12 | 12.50 | 12.52 | 0.02 | 0.16% | 12.44 | 12.57 | 21076 | 2634.05 | 0.89% |
| 2025-11-11 | 12.50 | 12.50 | 0.07 | 0.56% | 12.40 | 12.54 | 15894 | 1981.55 | 0.67% |
| 2025-11-10 | 12.40 | 12.43 | 0.01 | 0.08% | 12.35 | 12.52 | 17804 | 2214.64 | 0.75% |
| 2025-11-07 | 12.35 | 12.42 | 0.01 | 0.08% | 12.30 | 12.47 | 16370 | 2030.89 | 0.69% |
| 2025-11-06 | 12.47 | 12.41 | -0.03 | -0.24% | 12.32 | 12.47 | 19649 | 2434.68 | 0.83% |
| 2025-11-05 | 12.28 | 12.44 | 0.14 | 1.14% | 12.21 | 12.49 | 22992 | 2851.37 | 0.97% |
| 2025-11-04 | 12.34 | 12.30 | 0.02 | 0.16% | 12.15 | 12.34 | 21029 | 2573.82 | 0.88% |
| 2025-11-03 | 12.25 | 12.28 | 0.00 | 0.00% | 12.18 | 12.39 | 25484 | 3126.97 | 1.07% |
| 2025-10-31 | 11.96 | 12.28 | 0.18 | 1.49% | 11.91 | 12.31 | 29278 | 3573.23 | 1.23% |
| 2025-10-30 | 12.12 | 12.10 | -0.01 | -0.08% | 12.00 | 12.21 | 23578 | 2860.97 | 0.99% |
| 2025-10-29 | 12.26 | 12.11 | -0.15 | -1.22% | 12.06 | 12.29 | 19829 | 2405.90 | 0.83% |
| 2025-10-28 | 12.28 | 12.26 | -0.01 | -0.08% | 12.20 | 12.38 | 17725 | 2181.75 | 0.74% |
| 2025-10-27 | 12.24 | 12.27 | 0.06 | 0.49% | 12.13 | 12.39 | 21587 | 2649.32 | 0.91% |
| 2025-10-24 | 12.23 | 12.21 | 0.02 | 0.16% | 12.12 | 12.36 | 26715 | 3279.72 | 1.12% |
| 2025-10-23 | 12.06 | 12.19 | 0.13 | 1.08% | 11.90 | 12.19 | 21161 | 2552.85 | 0.89% |
| 2025-10-22 | 11.99 | 12.06 | 0.07 | 0.58% | 11.94 | 12.16 | 20921 | 2522.83 | 0.88% |
| 2025-10-21 | 11.82 | 11.99 | 0.16 | 1.35% | 11.80 | 12.03 | 20238 | 2416.58 | 0.85% |
| 2025-10-20 | 11.70 | 11.83 | 0.23 | 1.98% | 11.68 | 11.85 | 17862 | 2103.95 | 0.75% |
| 2025-10-17 | 11.88 | 11.60 | -0.29 | -2.44% | 11.60 | 11.89 | 24475 | 2874.28 | 1.03% |
| 2025-10-16 | 12.03 | 11.89 | -0.17 | -1.41% | 11.85 | 12.06 | 22804 | 2718.37 | 0.96% |
| 2025-10-15 | 11.94 | 12.06 | 0.08 | 0.67% | 11.91 | 12.12 | 30433 | 3662.17 | 1.28% |
| 2025-10-14 | 12.06 | 11.98 | -0.04 | -0.33% | 11.88 | 12.18 | 22082 | 2649.31 | 0.93% |
| 2025-10-13 | 11.78 | 12.02 | -0.20 | -1.64% | 11.55 | 12.08 | 32579 | 3859.42 | 1.37% |
常青股份(603768)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。
