| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.84 | 11.81 | -0.07 | -0.59% | 11.66 | 12.00 | 15551 | 1837.96 | 0.24% |
| 2026-03-25 | 11.83 | 11.88 | 0.31 | 2.68% | 11.66 | 11.89 | 17827 | 2102.25 | 0.28% |
| 2026-03-24 | 11.44 | 11.57 | 0.26 | 2.30% | 11.28 | 11.59 | 22514 | 2571.63 | 0.35% |
| 2026-03-23 | 11.74 | 11.31 | -0.64 | -5.36% | 11.24 | 11.80 | 32282 | 3718.07 | 0.50% |
| 2026-03-20 | 12.28 | 11.95 | -0.37 | -3.00% | 11.93 | 12.37 | 20006 | 2425.45 | 0.31% |
| 2026-03-19 | 12.50 | 12.32 | -0.28 | -2.22% | 12.30 | 12.69 | 18164 | 2261.61 | 0.28% |
| 2026-03-18 | 12.48 | 12.60 | 0.12 | 0.96% | 12.34 | 12.61 | 17535 | 2185.29 | 0.27% |
| 2026-03-17 | 12.54 | 12.48 | -0.03 | -0.24% | 12.40 | 12.62 | 21166 | 2651.94 | 0.33% |
| 2026-03-16 | 12.68 | 12.51 | -0.17 | -1.34% | 12.42 | 12.76 | 32438 | 4066.22 | 0.50% |
| 2026-03-13 | 12.82 | 12.68 | -0.21 | -1.63% | 12.63 | 12.91 | 24592 | 3139.58 | 0.38% |
| 2026-03-12 | 12.94 | 12.89 | 0.06 | 0.47% | 12.81 | 13.07 | 23971 | 3098.13 | 0.37% |
| 2026-03-11 | 12.84 | 12.83 | 0.00 | 0.00% | 12.73 | 12.93 | 20223 | 2598.09 | 0.31% |
| 2026-03-10 | 12.71 | 12.83 | 0.18 | 1.42% | 12.70 | 12.84 | 18372 | 2348.60 | 0.28% |
| 2026-03-09 | 12.75 | 12.65 | -0.14 | -1.09% | 12.53 | 12.75 | 19936 | 2516.64 | 0.31% |
| 2026-03-06 | 12.49 | 12.79 | 0.29 | 2.32% | 12.44 | 12.79 | 23709 | 3011.43 | 0.37% |
| 2026-03-05 | 12.52 | 12.50 | 0.06 | 0.48% | 12.46 | 12.78 | 22075 | 2774.81 | 0.34% |
| 2026-03-04 | 12.43 | 12.44 | -0.13 | -1.03% | 12.41 | 12.63 | 21852 | 2730.41 | 0.34% |
| 2026-03-03 | 12.85 | 12.57 | -0.32 | -2.48% | 12.56 | 13.16 | 31794 | 4075.54 | 0.49% |
| 2026-03-02 | 12.75 | 12.89 | 0.00 | 0.00% | 12.46 | 12.89 | 45297 | 5736.65 | 0.70% |
| 2026-02-27 | 13.05 | 12.89 | -0.20 | -1.53% | 12.84 | 13.06 | 35748 | 4608.22 | 0.55% |
| 2026-02-26 | 13.45 | 13.09 | -0.33 | -2.46% | 13.07 | 13.45 | 38915 | 5136.64 | 0.60% |
| 2026-02-25 | 13.38 | 13.42 | 0.04 | 0.30% | 13.37 | 13.52 | 26576 | 3572.18 | 0.41% |
| 2026-02-24 | 13.15 | 13.38 | 0.29 | 2.22% | 13.14 | 13.75 | 50038 | 6713.81 | 0.77% |
| 2026-02-13 | 13.12 | 13.09 | -0.03 | -0.23% | 13.08 | 13.24 | 18348 | 2414.22 | 0.28% |
| 2026-02-12 | 13.44 | 13.12 | -0.28 | -2.09% | 13.11 | 13.45 | 29713 | 3929.97 | 0.46% |
| 2026-02-11 | 13.51 | 13.40 | -0.06 | -0.45% | 13.36 | 13.54 | 18447 | 2480.24 | 0.29% |
| 2026-02-10 | 13.29 | 13.46 | 0.17 | 1.28% | 13.26 | 13.69 | 36879 | 4971.02 | 0.57% |
| 2026-02-09 | 13.55 | 13.29 | -0.15 | -1.12% | 13.24 | 13.60 | 44797 | 5980.71 | 0.69% |
| 2026-02-06 | 13.42 | 13.44 | 0.02 | 0.15% | 13.31 | 13.57 | 24449 | 3293.83 | 0.38% |
| 2026-02-05 | 13.47 | 13.42 | -0.05 | -0.37% | 13.35 | 13.58 | 21991 | 2956.79 | 0.34% |
| 2026-02-04 | 13.73 | 13.47 | -0.29 | -2.11% | 13.43 | 13.85 | 46204 | 6261.15 | 0.72% |
| 2026-02-03 | 13.85 | 13.76 | 0.03 | 0.22% | 13.65 | 13.97 | 20550 | 2835.67 | 0.32% |
| 2026-02-02 | 14.14 | 13.73 | -0.41 | -2.90% | 13.70 | 14.20 | 25491 | 3550.38 | 0.39% |
| 2026-01-30 | 14.06 | 14.14 | 0.07 | 0.50% | 13.90 | 14.19 | 23453 | 3294.55 | 0.36% |
| 2026-01-29 | 13.91 | 14.07 | 0.02 | 0.14% | 13.52 | 14.08 | 39888 | 5531.87 | 0.62% |
| 2026-01-28 | 14.08 | 14.05 | -0.03 | -0.21% | 13.91 | 14.19 | 23162 | 3246.29 | 0.36% |
| 2026-01-27 | 14.41 | 14.08 | -0.34 | -2.36% | 13.91 | 14.41 | 42054 | 5913.95 | 0.65% |
| 2026-01-26 | 14.66 | 14.42 | -0.25 | -1.70% | 14.41 | 14.70 | 43269 | 6288.25 | 0.67% |
| 2026-01-23 | 14.82 | 14.67 | -0.13 | -0.88% | 14.56 | 14.90 | 52143 | 7654.02 | 0.81% |
| 2026-01-22 | 14.74 | 14.80 | 0.07 | 0.48% | 14.55 | 14.94 | 34764 | 5130.27 | 0.54% |
| 2026-01-21 | 14.77 | 14.73 | -0.27 | -1.80% | 14.70 | 14.95 | 42444 | 6276.86 | 0.66% |
| 2026-01-20 | 14.48 | 15.00 | 0.52 | 3.59% | 14.41 | 15.16 | 69210 | 10269.90 | 1.07% |
| 2026-01-19 | 14.55 | 14.48 | -0.38 | -2.56% | 14.31 | 14.74 | 59934 | 8691.15 | 0.93% |
| 2026-01-16 | 14.98 | 14.86 | -0.12 | -0.80% | 14.61 | 15.16 | 98434 | 14570.02 | 1.52% |
| 2026-01-15 | 14.29 | 14.98 | 0.69 | 4.83% | 14.25 | 15.59 | 165599 | 24776.89 | 2.56% |
| 2026-01-14 | 14.11 | 14.29 | 0.18 | 1.28% | 13.97 | 14.44 | 73743 | 10476.84 | 1.14% |
| 2026-01-13 | 14.17 | 14.11 | -0.06 | -0.42% | 14.08 | 14.37 | 61601 | 8774.51 | 0.95% |
| 2026-01-12 | 14.27 | 14.17 | -0.07 | -0.49% | 13.82 | 14.37 | 71744 | 10072.19 | 1.11% |
| 2026-01-09 | 14.26 | 14.24 | 0.00 | 0.00% | 13.98 | 14.35 | 60472 | 8556.67 | 0.94% |
| 2026-01-08 | 14.17 | 14.24 | 0.06 | 0.42% | 14.08 | 14.32 | 48360 | 6860.28 | 0.75% |
| 2026-01-07 | 14.38 | 14.18 | -0.19 | -1.32% | 14.08 | 14.48 | 40669 | 5811.08 | 0.63% |
| 2026-01-06 | 14.40 | 14.37 | 0.03 | 0.21% | 14.22 | 14.77 | 40748 | 5889.98 | 0.63% |
| 2026-01-05 | 14.27 | 14.34 | 0.07 | 0.49% | 14.20 | 14.45 | 27451 | 3938.71 | 0.42% |
| 2025-12-31 | 14.40 | 14.27 | -0.13 | -0.90% | 14.10 | 14.44 | 27757 | 3951.46 | 0.43% |
| 2025-12-30 | 14.66 | 14.40 | -0.30 | -2.04% | 14.36 | 14.66 | 22990 | 3332.67 | 0.36% |
| 2025-12-29 | 14.73 | 14.70 | -0.06 | -0.41% | 14.53 | 14.89 | 37079 | 5459.10 | 0.57% |
| 2025-12-26 | 14.86 | 14.76 | -0.09 | -0.61% | 14.70 | 15.20 | 29508 | 4405.54 | 0.46% |
| 2025-12-25 | 14.95 | 14.85 | -0.08 | -0.54% | 14.56 | 14.96 | 41698 | 6144.93 | 0.65% |
| 2025-12-24 | 15.05 | 14.93 | -0.02 | -0.13% | 14.86 | 15.12 | 19572 | 2931.36 | 0.30% |
| 2025-12-23 | 15.22 | 14.95 | -0.27 | -1.77% | 14.91 | 15.25 | 28188 | 4244.16 | 0.44% |
| 2025-12-22 | 15.45 | 15.22 | -0.17 | -1.10% | 15.16 | 15.45 | 33704 | 5143.69 | 0.52% |
| 2025-12-19 | 15.35 | 15.39 | 0.07 | 0.46% | 15.34 | 15.55 | 23664 | 3649.24 | 0.37% |
| 2025-12-18 | 15.20 | 15.32 | 0.07 | 0.46% | 15.13 | 15.79 | 39437 | 6098.27 | 0.61% |
| 2025-12-17 | 15.26 | 15.25 | -0.13 | -0.85% | 14.98 | 15.42 | 23636 | 3579.76 | 0.37% |
| 2025-12-16 | 15.33 | 15.38 | 0.07 | 0.46% | 15.15 | 15.48 | 32938 | 5051.96 | 0.51% |
| 2025-12-15 | 15.13 | 15.31 | 0.18 | 1.19% | 15.01 | 15.54 | 26397 | 4040.42 | 0.41% |
| 2025-12-12 | 15.17 | 15.13 | -0.08 | -0.53% | 15.07 | 15.36 | 28755 | 4364.49 | 0.45% |
| 2025-12-11 | 15.81 | 15.21 | -0.35 | -2.25% | 15.18 | 15.95 | 51550 | 7958.43 | 0.80% |
| 2025-12-10 | 15.87 | 15.56 | 0.45 | 2.98% | 15.03 | 16.47 | 81163 | 12854.82 | 1.26% |
| 2025-12-09 | 15.28 | 15.11 | -0.14 | -0.92% | 15.03 | 15.28 | 17314 | 2614.01 | 0.27% |
| 2025-12-08 | 15.20 | 15.25 | 0.09 | 0.59% | 15.14 | 15.47 | 22358 | 3426.06 | 0.35% |
| 2025-12-05 | 15.17 | 15.16 | 0.05 | 0.33% | 14.97 | 15.27 | 19988 | 3019.95 | 0.31% |
| 2025-12-04 | 15.85 | 15.11 | -0.58 | -3.70% | 15.10 | 15.85 | 37160 | 5703.92 | 0.58% |
| 2025-12-03 | 15.35 | 15.69 | 0.33 | 2.15% | 15.29 | 15.99 | 39107 | 6126.31 | 0.61% |
| 2025-12-02 | 15.56 | 15.36 | -0.17 | -1.09% | 15.27 | 15.60 | 17636 | 2712.58 | 0.27% |
| 2025-12-01 | 15.70 | 15.53 | -0.17 | -1.08% | 15.52 | 15.83 | 21312 | 3332.37 | 0.33% |
| 2025-11-28 | 15.63 | 15.70 | 0.05 | 0.32% | 15.51 | 15.73 | 15263 | 2381.56 | 0.24% |
| 2025-11-27 | 15.39 | 15.65 | 0.28 | 1.82% | 15.23 | 16.15 | 34865 | 5490.11 | 0.54% |
| 2025-11-26 | 15.71 | 15.37 | -0.19 | -1.22% | 15.33 | 15.71 | 17429 | 2697.16 | 0.27% |
| 2025-11-25 | 15.18 | 15.56 | 0.36 | 2.37% | 15.18 | 15.80 | 34823 | 5432.65 | 0.54% |
长鸿高科(605008)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。
