| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 28.38 | 27.65 | 0.73 | 2.71% | 27.39 | 28.99 | 164508 | 46229.29 | 7.97% |
| 2025-08-21 | 27.17 | 26.92 | -0.26 | -0.96% | 26.75 | 27.17 | 58554 | 15781.76 | 2.84% |
| 2025-08-20 | 27.40 | 27.18 | -0.43 | -1.56% | 26.84 | 27.40 | 84247 | 22831.77 | 4.08% |
| 2025-08-19 | 28.00 | 27.61 | -0.67 | -2.37% | 27.60 | 28.00 | 118977 | 33024.22 | 5.76% |
| 2025-08-18 | 27.50 | 28.28 | 0.80 | 2.91% | 27.09 | 28.28 | 177523 | 49140.53 | 8.60% |
| 2025-08-15 | 26.90 | 27.48 | 0.81 | 3.04% | 26.65 | 27.65 | 163804 | 44699.54 | 7.93% |
| 2025-08-14 | 27.37 | 26.67 | -0.84 | -3.05% | 26.60 | 28.20 | 242501 | 66220.64 | 11.75% |
| 2025-08-13 | 25.04 | 27.51 | 2.50 | 10.00% | 24.95 | 27.51 | 194977 | 51960.01 | 9.44% |
| 2025-08-12 | 25.21 | 25.01 | -0.18 | -0.71% | 24.82 | 25.22 | 39378 | 9835.26 | 1.91% |
| 2025-08-11 | 24.77 | 25.19 | 0.42 | 1.70% | 24.72 | 25.25 | 53515 | 13415.93 | 2.59% |
| 2025-08-08 | 24.61 | 24.77 | -0.03 | -0.12% | 24.61 | 24.94 | 29248 | 7262.30 | 1.42% |
| 2025-08-07 | 24.97 | 24.80 | -0.20 | -0.80% | 24.64 | 25.00 | 43923 | 10888.90 | 2.13% |
| 2025-08-06 | 25.02 | 25.00 | 0.02 | 0.08% | 24.83 | 25.06 | 43862 | 10953.62 | 2.12% |
| 2025-08-05 | 24.82 | 24.98 | 0.20 | 0.81% | 24.72 | 25.06 | 60106 | 14981.25 | 2.91% |
| 2025-08-04 | 24.10 | 24.78 | 0.56 | 2.31% | 24.01 | 24.88 | 71629 | 17602.88 | 3.47% |
| 2025-08-01 | 24.24 | 24.22 | 0.12 | 0.50% | 24.07 | 24.43 | 32457 | 7869.39 | 1.57% |
| 2025-07-31 | 24.26 | 24.10 | -0.31 | -1.27% | 24.00 | 24.50 | 35608 | 8613.24 | 1.72% |
| 2025-07-30 | 24.56 | 24.41 | -0.15 | -0.61% | 24.27 | 24.65 | 40423 | 9854.33 | 1.96% |
| 2025-07-29 | 24.30 | 24.56 | 0.10 | 0.41% | 23.96 | 24.72 | 65306 | 15892.85 | 3.16% |
| 2025-07-28 | 24.19 | 24.46 | 0.31 | 1.28% | 24.11 | 24.93 | 58529 | 14356.70 | 2.84% |
| 2025-07-25 | 24.33 | 24.15 | -0.18 | -0.74% | 24.10 | 24.40 | 32386 | 7832.70 | 1.57% |
| 2025-07-24 | 24.07 | 24.33 | 0.27 | 1.12% | 24.07 | 24.44 | 44237 | 10740.55 | 2.14% |
| 2025-07-23 | 24.39 | 24.06 | -0.25 | -1.03% | 24.05 | 24.39 | 44216 | 10715.03 | 2.14% |
| 2025-07-22 | 24.31 | 24.31 | 0.03 | 0.12% | 24.14 | 24.40 | 39516 | 9584.69 | 1.91% |
| 2025-07-21 | 24.07 | 24.28 | 0.21 | 0.87% | 24.06 | 24.28 | 41116 | 9955.44 | 1.99% |
| 2025-07-18 | 24.18 | 24.07 | -0.08 | -0.33% | 23.95 | 24.19 | 29509 | 7093.17 | 1.43% |
| 2025-07-17 | 24.01 | 24.15 | 0.09 | 0.37% | 23.95 | 24.20 | 34611 | 8344.23 | 1.68% |
| 2025-07-16 | 23.77 | 24.06 | 0.29 | 1.22% | 23.69 | 24.19 | 36060 | 8660.72 | 1.75% |
| 2025-07-15 | 24.03 | 23.77 | -0.27 | -1.12% | 23.63 | 24.08 | 32924 | 7844.85 | 1.59% |
| 2025-07-14 | 23.71 | 24.04 | 0.33 | 1.39% | 23.71 | 24.14 | 40068 | 9610.86 | 1.94% |
| 2025-07-11 | 23.55 | 23.71 | 0.17 | 0.72% | 23.41 | 23.89 | 32165 | 7614.00 | 1.56% |
| 2025-07-10 | 23.57 | 23.54 | -0.07 | -0.30% | 23.40 | 23.70 | 21444 | 5042.02 | 1.04% |
| 2025-07-09 | 23.92 | 23.61 | -0.31 | -1.30% | 23.57 | 23.99 | 35865 | 8522.59 | 1.74% |
| 2025-07-08 | 23.60 | 23.92 | 0.27 | 1.14% | 23.57 | 24.04 | 33354 | 7967.57 | 1.62% |
| 2025-07-07 | 23.47 | 23.65 | 0.20 | 0.85% | 23.27 | 23.68 | 25515 | 5993.74 | 1.24% |
| 2025-07-04 | 23.71 | 23.45 | -0.33 | -1.39% | 23.41 | 23.72 | 35791 | 8422.52 | 1.73% |
| 2025-07-03 | 24.05 | 23.78 | -0.14 | -0.59% | 23.69 | 24.15 | 36601 | 8728.44 | 1.77% |
| 2025-07-02 | 24.18 | 23.92 | -0.38 | -1.56% | 23.70 | 24.35 | 49572 | 11905.60 | 2.40% |
| 2025-07-01 | 23.89 | 24.30 | 0.40 | 1.67% | 23.68 | 24.53 | 79202 | 19083.11 | 3.84% |
| 2025-06-30 | 23.51 | 23.90 | 0.40 | 1.70% | 23.43 | 23.95 | 44566 | 10609.79 | 2.16% |
| 2025-06-27 | 23.73 | 23.50 | -0.11 | -0.47% | 23.49 | 23.86 | 36547 | 8617.45 | 1.77% |
| 2025-06-26 | 23.55 | 23.61 | 0.08 | 0.34% | 23.55 | 24.17 | 60604 | 14380.54 | 2.94% |
| 2025-06-25 | 23.05 | 23.53 | 0.48 | 2.08% | 23.05 | 23.64 | 67662 | 15889.77 | 3.28% |
| 2025-06-24 | 22.38 | 23.05 | 0.69 | 3.09% | 22.36 | 23.16 | 54532 | 12487.83 | 2.64% |
| 2025-06-23 | 22.12 | 22.36 | 0.11 | 0.49% | 22.01 | 22.36 | 20327 | 4522.47 | 0.98% |
| 2025-06-20 | 22.30 | 22.25 | -0.05 | -0.22% | 22.16 | 22.52 | 23962 | 5339.64 | 1.16% |
| 2025-06-19 | 22.41 | 22.30 | -0.20 | -0.89% | 22.21 | 22.70 | 28430 | 6378.84 | 1.38% |
| 2025-06-18 | 22.61 | 22.50 | -0.08 | -0.35% | 22.33 | 22.61 | 23399 | 5251.10 | 1.13% |
| 2025-06-17 | 22.78 | 22.58 | -0.15 | -0.66% | 22.50 | 22.87 | 23491 | 5315.39 | 1.14% |
| 2025-06-16 | 22.50 | 22.73 | 0.06 | 0.26% | 22.50 | 22.94 | 24227 | 5522.51 | 1.17% |
| 2025-06-13 | 23.03 | 22.67 | -0.50 | -2.16% | 22.54 | 23.18 | 40726 | 9287.39 | 1.97% |
| 2025-06-12 | 23.22 | 23.17 | -0.07 | -0.30% | 22.96 | 23.32 | 24585 | 5697.94 | 1.19% |
| 2025-06-11 | 23.23 | 23.24 | 0.04 | 0.17% | 23.06 | 23.40 | 26819 | 6240.23 | 1.30% |
| 2025-06-10 | 23.75 | 23.20 | -0.52 | -2.19% | 22.94 | 23.75 | 57467 | 13376.41 | 2.78% |
| 2025-06-09 | 23.74 | 23.72 | -0.04 | -0.17% | 23.68 | 23.99 | 38472 | 9161.53 | 1.86% |
| 2025-06-06 | 23.89 | 23.76 | -0.16 | -0.67% | 23.76 | 24.21 | 42968 | 10257.36 | 2.08% |
| 2025-06-05 | 23.88 | 23.92 | 0.14 | 0.59% | 23.65 | 23.95 | 46059 | 10976.20 | 2.23% |
| 2025-06-04 | 23.67 | 23.78 | 0.10 | 0.42% | 23.57 | 23.93 | 40031 | 9511.48 | 1.94% |
| 2025-06-03 | 23.46 | 23.68 | 0.15 | 0.64% | 23.26 | 23.71 | 34925 | 8197.23 | 1.69% |
| 2025-05-30 | 24.10 | 23.53 | -0.60 | -2.49% | 23.48 | 24.10 | 43426 | 10276.96 | 2.10% |
| 2025-05-29 | 24.18 | 24.13 | -0.07 | -0.29% | 24.03 | 24.42 | 49268 | 11924.41 | 2.39% |
| 2025-05-28 | 24.57 | 24.20 | -0.16 | -0.66% | 23.99 | 24.58 | 41184 | 9975.40 | 2.00% |
| 2025-05-27 | 24.56 | 24.36 | -0.38 | -1.54% | 24.19 | 25.04 | 50016 | 12247.81 | 2.42% |
| 2025-05-26 | 24.68 | 24.74 | 0.20 | 0.81% | 24.47 | 25.17 | 47311 | 11690.30 | 2.29% |
| 2025-05-23 | 25.30 | 24.54 | -0.98 | -3.84% | 23.90 | 25.30 | 86828 | 21325.12 | 4.21% |
| 2025-05-22 | 27.13 | 27.02 | -0.31 | -1.13% | 26.73 | 27.45 | 71273 | 19279.87 | 3.45% |
| 2025-05-21 | 27.43 | 27.33 | -0.31 | -1.12% | 27.00 | 27.80 | 74873 | 20399.52 | 3.63% |
| 2025-05-20 | 28.80 | 27.64 | -1.14 | -3.96% | 27.22 | 28.80 | 137072 | 37863.39 | 6.64% |
| 2025-05-19 | 29.11 | 28.78 | -0.33 | -1.13% | 27.95 | 29.20 | 133756 | 38275.33 | 6.48% |
| 2025-05-16 | 28.13 | 29.11 | 0.99 | 3.52% | 28.13 | 30.70 | 206121 | 60509.98 | 9.98% |
| 2025-05-15 | 28.33 | 28.12 | -0.77 | -2.67% | 27.50 | 29.06 | 128238 | 36125.36 | 6.21% |
| 2025-05-14 | 30.00 | 28.89 | -1.12 | -3.73% | 27.88 | 30.27 | 243423 | 69590.84 | 11.79% |
| 2025-05-13 | 29.50 | 30.01 | 1.38 | 4.82% | 28.78 | 31.15 | 268100 | 80569.55 | 12.99% |
| 2025-05-12 | 26.95 | 28.63 | 2.18 | 8.24% | 26.57 | 28.99 | 170844 | 47821.90 | 8.28% |
| 2025-05-09 | 28.01 | 26.45 | -1.87 | -6.60% | 26.38 | 28.15 | 123159 | 33179.90 | 5.97% |
| 2025-05-08 | 27.15 | 28.32 | 1.07 | 3.93% | 27.02 | 28.90 | 182681 | 51555.94 | 8.85% |
| 2025-05-07 | 28.30 | 27.25 | -0.01 | -0.04% | 26.72 | 28.48 | 172380 | 47305.97 | 8.35% |
| 2025-05-06 | 25.10 | 27.26 | 2.05 | 8.13% | 25.00 | 27.70 | 207209 | 55355.84 | 10.04% |
| 2025-04-30 | 23.96 | 25.21 | 1.31 | 5.48% | 23.74 | 25.68 | 119757 | 29556.68 | 5.80% |
| 2025-04-29 | 23.90 | 23.90 | 0.00 | 0.00% | 23.72 | 24.20 | 34555 | 8288.12 | 1.67% |
长城科技(603897)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。
