| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 35.03 | 34.83 | 0.00 | 0.00% | 34.82 | 35.73 | 38839 | 13696.29 | 1.20% |
| 2025-10-27 | 35.00 | 34.83 | -0.04 | -0.11% | 34.43 | 35.80 | 53228 | 18665.46 | 1.64% |
| 2025-10-24 | 34.42 | 34.87 | 0.87 | 2.56% | 33.90 | 35.12 | 43596 | 15085.60 | 1.35% |
| 2025-10-23 | 35.00 | 34.00 | -1.28 | -3.63% | 33.20 | 35.46 | 66660 | 22660.86 | 2.06% |
| 2025-10-22 | 37.00 | 35.28 | -2.24 | -5.97% | 35.00 | 37.12 | 85038 | 30234.70 | 2.63% |
| 2025-10-21 | 38.98 | 37.52 | 1.44 | 3.99% | 34.89 | 38.98 | 153973 | 56188.38 | 4.76% |
| 2025-10-20 | 35.70 | 36.08 | 1.00 | 2.85% | 35.00 | 36.89 | 62833 | 22759.34 | 1.94% |
| 2025-10-17 | 37.20 | 35.08 | -1.95 | -5.27% | 34.58 | 37.20 | 61998 | 22032.77 | 1.92% |
| 2025-10-16 | 37.51 | 37.03 | -0.77 | -2.04% | 36.90 | 38.40 | 43439 | 16317.40 | 1.34% |
| 2025-10-15 | 37.12 | 37.80 | 0.04 | 0.11% | 36.16 | 38.52 | 62301 | 23226.46 | 1.93% |
| 2025-10-14 | 38.50 | 37.76 | -0.24 | -0.63% | 37.08 | 40.19 | 80165 | 31010.95 | 2.48% |
| 2025-10-13 | 34.50 | 38.00 | 1.31 | 3.57% | 34.26 | 38.08 | 88822 | 32663.18 | 2.74% |
| 2025-10-10 | 36.10 | 36.69 | 0.68 | 1.89% | 35.94 | 38.11 | 79894 | 29592.80 | 2.47% |
| 2025-10-09 | 37.12 | 36.01 | -0.85 | -2.31% | 35.78 | 37.39 | 62985 | 22813.03 | 1.95% |
| 2025-09-30 | 36.75 | 36.86 | 0.14 | 0.38% | 36.04 | 37.18 | 47499 | 17436.91 | 1.47% |
| 2025-09-29 | 34.91 | 36.72 | 1.02 | 2.86% | 34.91 | 37.59 | 46987 | 17200.80 | 1.45% |
| 2025-09-26 | 36.60 | 35.70 | -0.94 | -2.57% | 35.30 | 37.10 | 65519 | 23716.37 | 2.02% |
| 2025-09-25 | 38.50 | 36.64 | -1.86 | -4.83% | 36.12 | 39.06 | 95600 | 35376.41 | 2.95% |
| 2025-09-24 | 36.28 | 38.50 | 1.68 | 4.56% | 35.83 | 39.36 | 106343 | 40355.50 | 3.29% |
| 2025-09-23 | 36.13 | 36.82 | 0.42 | 1.15% | 35.00 | 37.24 | 71705 | 25748.91 | 2.22% |
| 2025-09-22 | 35.50 | 36.40 | 0.91 | 2.56% | 35.04 | 36.50 | 63409 | 22768.99 | 1.96% |
| 2025-09-19 | 36.70 | 35.49 | -0.94 | -2.58% | 35.30 | 36.70 | 67093 | 23951.19 | 2.07% |
| 2025-09-18 | 37.50 | 36.43 | -0.88 | -2.36% | 35.71 | 38.40 | 124946 | 46087.74 | 3.86% |
| 2025-09-17 | 37.40 | 37.31 | 0.22 | 0.59% | 36.04 | 38.43 | 159691 | 59297.12 | 4.93% |
| 2025-09-16 | 33.55 | 37.09 | 3.37 | 9.99% | 33.33 | 37.09 | 81645 | 29635.20 | 2.52% |
| 2025-09-15 | 34.64 | 33.72 | -0.89 | -2.57% | 33.00 | 34.64 | 80433 | 26895.20 | 2.49% |
| 2025-09-12 | 34.05 | 34.61 | 0.57 | 1.67% | 33.80 | 35.20 | 76523 | 26559.02 | 2.36% |
| 2025-09-11 | 34.37 | 34.04 | -0.61 | -1.76% | 33.50 | 34.95 | 96529 | 32872.75 | 2.98% |
| 2025-09-10 | 32.67 | 34.65 | 0.42 | 1.23% | 32.67 | 35.78 | 175384 | 60692.73 | 5.42% |
| 2025-09-09 | 31.76 | 34.23 | 3.11 | 9.99% | 31.76 | 34.23 | 133229 | 44021.50 | 4.12% |
| 2025-09-08 | 29.00 | 31.12 | 1.89 | 6.47% | 28.40 | 31.12 | 129440 | 38695.55 | 4.00% |
| 2025-09-05 | 28.95 | 29.23 | 0.69 | 2.42% | 28.20 | 29.23 | 49822 | 14326.42 | 1.54% |
| 2025-09-04 | 31.10 | 28.54 | -2.45 | -7.91% | 28.00 | 31.44 | 94241 | 27814.05 | 2.91% |
| 2025-09-03 | 31.80 | 30.99 | -0.40 | -1.27% | 30.76 | 32.50 | 99577 | 31390.61 | 3.08% |
| 2025-09-02 | 31.35 | 31.39 | 0.00 | 0.00% | 29.90 | 31.87 | 129561 | 39925.07 | 4.00% |
| 2025-09-01 | 33.75 | 31.39 | -2.18 | -6.49% | 30.50 | 33.75 | 130983 | 41368.67 | 4.05% |
| 2025-08-29 | 34.60 | 33.57 | 0.07 | 0.21% | 32.60 | 34.88 | 111364 | 37379.27 | 3.44% |
| 2025-08-28 | 33.49 | 33.50 | 0.96 | 2.95% | 32.00 | 34.50 | 173200 | 57601.69 | 5.35% |
| 2025-08-27 | 31.84 | 32.54 | 1.07 | 3.40% | 31.84 | 34.57 | 226370 | 75378.16 | 7.00% |
| 2025-08-26 | 28.61 | 31.47 | 2.86 | 10.00% | 28.61 | 31.47 | 205180 | 63514.18 | 6.34% |
| 2025-08-25 | 28.52 | 28.61 | 0.47 | 1.67% | 28.01 | 29.29 | 108840 | 31094.72 | 3.36% |
| 2025-08-22 | 27.95 | 28.14 | 0.19 | 0.68% | 27.70 | 28.49 | 102969 | 28911.52 | 3.18% |
| 2025-08-21 | 28.28 | 27.95 | -0.62 | -2.17% | 27.45 | 28.50 | 90152 | 25238.32 | 2.79% |
| 2025-08-20 | 27.96 | 28.57 | 0.61 | 2.18% | 27.21 | 28.77 | 166478 | 46480.52 | 5.14% |
| 2025-08-19 | 26.84 | 27.96 | 1.12 | 4.17% | 26.71 | 28.94 | 248945 | 68976.15 | 7.69% |
| 2025-08-18 | 25.60 | 26.84 | 2.44 | 10.00% | 25.60 | 26.84 | 83773 | 22336.94 | 2.59% |
| 2025-08-15 | 24.00 | 24.40 | 0.27 | 1.12% | 23.92 | 24.46 | 53887 | 13088.71 | 1.67% |
| 2025-08-14 | 25.35 | 24.13 | -1.06 | -4.21% | 23.90 | 25.44 | 82685 | 20238.30 | 2.56% |
| 2025-08-13 | 25.02 | 25.19 | -0.18 | -0.71% | 25.00 | 25.45 | 65743 | 16559.23 | 2.03% |
| 2025-08-12 | 24.70 | 25.37 | 0.17 | 0.67% | 24.49 | 25.68 | 161406 | 40225.50 | 4.99% |
| 2025-08-11 | 24.69 | 25.20 | 1.46 | 6.15% | 24.69 | 26.11 | 209405 | 53825.41 | 6.47% |
| 2025-08-08 | 23.64 | 23.74 | 0.11 | 0.47% | 23.64 | 24.46 | 61102 | 14688.64 | 1.89% |
| 2025-08-07 | 24.00 | 23.63 | -0.29 | -1.21% | 23.61 | 24.00 | 34485 | 8183.17 | 1.07% |
| 2025-08-06 | 23.70 | 23.92 | 0.09 | 0.38% | 23.62 | 23.98 | 42151 | 10045.52 | 1.30% |
| 2025-08-05 | 23.78 | 23.83 | 0.22 | 0.93% | 23.65 | 24.05 | 41910 | 9979.64 | 1.30% |
| 2025-08-04 | 22.95 | 23.61 | 0.52 | 2.25% | 22.83 | 23.63 | 41106 | 9587.56 | 1.27% |
| 2025-08-01 | 23.23 | 23.09 | -0.26 | -1.11% | 23.05 | 23.60 | 36017 | 8368.00 | 1.11% |
| 2025-07-31 | 23.00 | 23.35 | 0.17 | 0.73% | 22.90 | 23.88 | 60806 | 14248.91 | 1.88% |
| 2025-07-30 | 23.76 | 23.18 | -0.58 | -2.44% | 22.92 | 23.78 | 77395 | 17961.49 | 2.39% |
| 2025-07-29 | 23.92 | 23.76 | -0.17 | -0.71% | 23.50 | 24.02 | 52733 | 12514.15 | 1.63% |
| 2025-07-28 | 24.09 | 23.93 | -0.04 | -0.17% | 23.80 | 24.20 | 42100 | 10084.54 | 1.30% |
| 2025-07-25 | 24.08 | 23.97 | -0.09 | -0.37% | 23.61 | 24.11 | 49026 | 11658.87 | 1.51% |
| 2025-07-24 | 24.28 | 24.06 | -0.16 | -0.66% | 23.97 | 24.50 | 50748 | 12245.68 | 1.57% |
| 2025-07-23 | 24.45 | 24.22 | -0.40 | -1.62% | 24.15 | 24.60 | 44918 | 10943.54 | 1.39% |
| 2025-07-22 | 25.05 | 24.62 | -0.56 | -2.22% | 24.58 | 25.40 | 56019 | 13955.98 | 1.73% |
| 2025-07-21 | 25.03 | 25.18 | -0.07 | -0.28% | 24.47 | 25.35 | 66034 | 16533.48 | 2.04% |
| 2025-07-18 | 25.75 | 25.25 | -0.77 | -2.96% | 25.16 | 25.98 | 89214 | 22711.41 | 2.76% |
| 2025-07-17 | 26.00 | 26.02 | 0.21 | 0.81% | 25.39 | 26.37 | 148362 | 38400.37 | 4.58% |
| 2025-07-16 | 23.80 | 25.81 | 2.35 | 10.02% | 23.73 | 25.81 | 122906 | 31203.70 | 3.80% |
| 2025-07-15 | 23.19 | 23.46 | 0.31 | 1.34% | 23.18 | 23.79 | 52326 | 12288.45 | 1.62% |
| 2025-07-14 | 23.39 | 23.15 | -0.10 | -0.43% | 23.09 | 23.65 | 40647 | 9477.91 | 1.26% |
| 2025-07-11 | 23.93 | 23.25 | -0.05 | -0.21% | 23.08 | 24.05 | 68070 | 15985.52 | 2.10% |
| 2025-07-10 | 23.50 | 23.30 | -0.30 | -1.27% | 23.23 | 23.90 | 28795 | 6747.03 | 0.89% |
| 2025-07-09 | 24.47 | 23.60 | -0.61 | -2.52% | 23.51 | 24.47 | 26990 | 6431.86 | 0.83% |
| 2025-07-08 | 23.99 | 24.21 | 0.21 | 0.88% | 23.70 | 24.42 | 23472 | 5681.80 | 0.73% |
| 2025-07-07 | 23.80 | 24.00 | 0.18 | 0.76% | 23.78 | 24.55 | 30409 | 7346.31 | 0.94% |
| 2025-07-04 | 24.10 | 23.82 | -0.32 | -1.33% | 23.30 | 24.18 | 40422 | 9585.25 | 1.25% |
| 2025-07-03 | 24.00 | 24.14 | 0.03 | 0.12% | 23.90 | 24.39 | 25902 | 6247.12 | 0.80% |
| 2025-07-02 | 24.90 | 24.11 | -0.79 | -3.17% | 23.95 | 25.00 | 38476 | 9349.01 | 1.19% |
| 2025-07-01 | 25.24 | 24.90 | -0.13 | -0.52% | 24.62 | 25.24 | 30423 | 7551.79 | 0.94% |
长源东谷(603950)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。
