| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 18.14 | 18.62 | 0.65 | 3.62% | 18.00 | 19.00 | 62828 | 11660.35 | 0.97% |
| 2025-10-24 | 17.60 | 17.97 | 0.37 | 2.10% | 17.36 | 18.07 | 70799 | 12591.36 | 1.10% |
| 2025-10-23 | 17.85 | 17.60 | -0.10 | -0.56% | 17.30 | 17.85 | 37824 | 6641.15 | 0.59% |
| 2025-10-22 | 17.70 | 17.70 | -0.16 | -0.90% | 17.48 | 18.00 | 45532 | 8062.24 | 0.70% |
| 2025-10-21 | 17.98 | 17.86 | 0.10 | 0.56% | 17.31 | 17.98 | 44681 | 7899.54 | 0.69% |
| 2025-10-20 | 17.29 | 17.76 | 0.33 | 1.89% | 17.29 | 17.96 | 60242 | 10608.19 | 0.93% |
| 2025-10-17 | 17.80 | 17.43 | -0.34 | -1.91% | 17.32 | 18.22 | 73839 | 13034.24 | 1.14% |
| 2025-10-16 | 17.54 | 17.77 | 0.23 | 1.31% | 17.38 | 18.16 | 63773 | 11354.22 | 0.99% |
| 2025-10-15 | 16.67 | 17.54 | 0.70 | 4.16% | 16.67 | 17.62 | 72026 | 12504.42 | 1.12% |
| 2025-10-14 | 16.78 | 16.84 | 0.02 | 0.12% | 16.60 | 17.15 | 62592 | 10530.27 | 0.97% |
| 2025-10-13 | 16.15 | 16.82 | 0.23 | 1.39% | 15.96 | 17.05 | 85945 | 14336.27 | 1.33% |
| 2025-10-10 | 15.80 | 16.59 | 0.76 | 4.80% | 15.66 | 16.74 | 111114 | 18198.07 | 1.72% |
| 2025-10-09 | 15.06 | 15.83 | 0.81 | 5.39% | 15.06 | 16.23 | 98208 | 15514.51 | 1.52% |
| 2025-09-30 | 14.58 | 15.02 | 0.36 | 2.46% | 14.41 | 15.03 | 48374 | 7130.51 | 0.75% |
| 2025-09-29 | 13.93 | 14.66 | 0.71 | 5.09% | 13.46 | 14.79 | 68938 | 9805.28 | 1.07% |
| 2025-09-26 | 13.92 | 13.95 | 0.03 | 0.22% | 13.78 | 14.26 | 24177 | 3400.20 | 0.37% |
| 2025-09-25 | 13.91 | 13.92 | -0.08 | -0.57% | 13.88 | 14.08 | 16810 | 2346.62 | 0.26% |
| 2025-09-24 | 14.07 | 14.00 | -0.06 | -0.43% | 13.90 | 14.14 | 22177 | 3105.32 | 0.34% |
| 2025-09-23 | 14.21 | 14.06 | -0.14 | -0.99% | 13.85 | 14.40 | 26425 | 3707.72 | 0.41% |
| 2025-09-22 | 14.69 | 14.20 | 0.00 | 0.00% | 13.98 | 14.69 | 23100 | 3268.37 | 0.36% |
| 2025-09-19 | 14.29 | 14.20 | 0.02 | 0.14% | 14.00 | 14.34 | 22691 | 3208.43 | 0.35% |
| 2025-09-18 | 14.56 | 14.18 | -0.37 | -2.54% | 14.10 | 14.56 | 24749 | 3549.73 | 0.38% |
| 2025-09-17 | 14.56 | 14.55 | -0.12 | -0.82% | 14.46 | 14.76 | 24301 | 3541.14 | 0.38% |
| 2025-09-16 | 14.58 | 14.67 | 0.10 | 0.69% | 14.47 | 14.73 | 21445 | 3128.72 | 0.33% |
| 2025-09-15 | 14.89 | 14.57 | -0.32 | -2.15% | 14.44 | 14.89 | 37900 | 5516.63 | 0.59% |
| 2025-09-12 | 15.20 | 14.89 | -0.33 | -2.17% | 14.83 | 15.32 | 34933 | 5238.36 | 0.54% |
| 2025-09-11 | 14.93 | 15.22 | 0.16 | 1.06% | 14.87 | 15.35 | 37607 | 5662.98 | 0.58% |
| 2025-09-10 | 15.21 | 15.06 | -0.20 | -1.31% | 14.86 | 15.23 | 38678 | 5802.60 | 0.60% |
| 2025-09-09 | 15.59 | 15.26 | -0.33 | -2.12% | 15.10 | 15.66 | 32057 | 4910.80 | 0.50% |
| 2025-09-08 | 15.49 | 15.59 | 0.12 | 0.78% | 15.35 | 15.80 | 45347 | 7069.82 | 0.70% |
| 2025-09-05 | 15.24 | 15.47 | 0.20 | 1.31% | 14.99 | 15.50 | 27323 | 4189.67 | 0.42% |
| 2025-09-04 | 15.46 | 15.27 | -0.29 | -1.86% | 14.97 | 15.63 | 43023 | 6605.37 | 0.67% |
| 2025-09-03 | 15.11 | 15.56 | 0.38 | 2.50% | 14.80 | 16.35 | 81708 | 12756.70 | 1.26% |
| 2025-09-02 | 15.32 | 15.18 | -0.17 | -1.11% | 14.78 | 15.46 | 29889 | 4503.31 | 0.46% |
| 2025-09-01 | 15.00 | 15.35 | 0.29 | 1.93% | 14.91 | 15.45 | 41585 | 6330.69 | 0.64% |
| 2025-08-29 | 15.10 | 15.06 | -0.04 | -0.26% | 14.82 | 15.23 | 37355 | 5595.72 | 0.58% |
| 2025-08-28 | 14.97 | 15.10 | 0.13 | 0.87% | 14.41 | 15.19 | 47257 | 6999.70 | 0.73% |
| 2025-08-27 | 15.80 | 14.97 | -0.83 | -5.25% | 14.92 | 15.80 | 55541 | 8535.74 | 0.86% |
| 2025-08-26 | 15.55 | 15.80 | 0.13 | 0.83% | 15.44 | 16.00 | 55016 | 8689.98 | 0.86% |
| 2025-08-25 | 15.66 | 15.67 | 0.02 | 0.13% | 15.48 | 15.90 | 71809 | 11280.93 | 1.12% |
| 2025-08-22 | 16.91 | 15.65 | -0.30 | -1.88% | 15.28 | 16.91 | 149501 | 23811.45 | 2.33% |
| 2025-08-21 | 14.46 | 15.95 | 1.45 | 10.00% | 14.44 | 15.95 | 79983 | 12336.15 | 1.25% |
| 2025-08-20 | 14.36 | 14.50 | 0.14 | 0.97% | 14.12 | 14.50 | 32860 | 4713.09 | 0.51% |
| 2025-08-19 | 14.40 | 14.36 | -0.04 | -0.28% | 14.11 | 14.44 | 36417 | 5195.08 | 0.57% |
| 2025-08-18 | 14.34 | 14.40 | 0.15 | 1.05% | 14.23 | 14.67 | 50533 | 7279.37 | 0.79% |
| 2025-08-15 | 13.79 | 14.25 | 0.47 | 3.41% | 13.79 | 14.46 | 44899 | 6373.02 | 0.70% |
| 2025-08-14 | 14.11 | 13.78 | -0.33 | -2.34% | 13.77 | 14.11 | 25472 | 3551.30 | 0.40% |
| 2025-08-13 | 14.15 | 14.11 | 0.01 | 0.07% | 14.00 | 14.15 | 17406 | 2449.09 | 0.27% |
| 2025-08-12 | 14.32 | 14.10 | -0.22 | -1.54% | 13.96 | 14.36 | 28632 | 4040.03 | 0.45% |
| 2025-08-11 | 14.26 | 14.32 | 0.07 | 0.49% | 14.22 | 14.45 | 22378 | 3208.37 | 0.35% |
| 2025-08-08 | 14.19 | 14.25 | -0.12 | -0.84% | 14.03 | 14.48 | 36074 | 5117.38 | 0.56% |
| 2025-08-07 | 14.27 | 14.37 | 0.10 | 0.70% | 14.05 | 14.50 | 32547 | 4632.60 | 0.51% |
| 2025-08-06 | 14.38 | 14.27 | -0.17 | -1.18% | 14.20 | 14.57 | 25109 | 3582.02 | 0.39% |
| 2025-08-05 | 14.28 | 14.44 | 0.20 | 1.40% | 14.24 | 14.69 | 30293 | 4371.38 | 0.47% |
| 2025-08-04 | 14.20 | 14.24 | -0.03 | -0.21% | 14.11 | 14.28 | 21069 | 2986.01 | 0.33% |
| 2025-08-01 | 14.19 | 14.27 | 0.02 | 0.14% | 14.15 | 14.39 | 18761 | 2677.63 | 0.29% |
| 2025-07-31 | 14.51 | 14.25 | -0.25 | -1.72% | 14.18 | 14.55 | 28770 | 4128.41 | 0.45% |
| 2025-07-30 | 14.55 | 14.50 | -0.10 | -0.68% | 14.43 | 14.68 | 25485 | 3702.05 | 0.40% |
| 2025-07-29 | 14.79 | 14.60 | -0.35 | -2.34% | 14.51 | 14.99 | 36003 | 5259.93 | 0.56% |
| 2025-07-28 | 14.68 | 14.95 | 0.34 | 2.33% | 14.61 | 15.70 | 80641 | 12301.60 | 1.26% |
| 2025-07-25 | 14.91 | 14.61 | -0.16 | -1.08% | 14.56 | 14.91 | 33312 | 4874.85 | 0.52% |
| 2025-07-24 | 15.00 | 14.77 | -0.11 | -0.74% | 14.58 | 15.00 | 41530 | 6120.59 | 0.65% |
| 2025-07-23 | 14.98 | 14.88 | -0.25 | -1.65% | 14.83 | 15.26 | 42217 | 6316.06 | 0.66% |
| 2025-07-22 | 15.31 | 15.13 | -0.33 | -2.13% | 14.39 | 15.31 | 82381 | 12283.37 | 1.28% |
| 2025-07-21 | 16.72 | 15.46 | 0.26 | 1.71% | 15.29 | 16.72 | 157988 | 25105.03 | 2.46% |
| 2025-07-07 | 15.43 | 15.20 | -0.23 | -1.49% | 15.10 | 15.51 | 16433 | 2499.16 | 0.26% |
| 2025-07-04 | 15.20 | 15.43 | 0.21 | 1.38% | 15.20 | 15.74 | 31096 | 4815.22 | 0.48% |
| 2025-07-03 | 15.48 | 15.22 | -0.20 | -1.30% | 15.15 | 15.52 | 14833 | 2266.32 | 0.23% |
| 2025-07-02 | 15.85 | 15.42 | -0.37 | -2.34% | 15.38 | 15.88 | 24166 | 3769.48 | 0.38% |
| 2025-07-01 | 15.77 | 15.79 | 0.04 | 0.25% | 15.53 | 15.87 | 22957 | 3599.38 | 0.36% |
| 2025-06-30 | 15.76 | 15.75 | 0.02 | 0.13% | 15.51 | 16.04 | 41661 | 6571.52 | 0.65% |
| 2025-06-27 | 15.23 | 15.73 | 0.61 | 4.03% | 15.09 | 15.75 | 47717 | 7398.37 | 0.74% |
| 2025-06-26 | 14.83 | 15.12 | 0.29 | 1.96% | 14.83 | 15.25 | 29963 | 4500.12 | 0.47% |
| 2025-06-25 | 14.88 | 14.83 | 0.09 | 0.61% | 14.60 | 14.98 | 19558 | 2887.13 | 0.30% |
| 2025-06-24 | 14.34 | 14.74 | 0.42 | 2.93% | 14.28 | 14.88 | 24259 | 3551.76 | 0.38% |
| 2025-06-23 | 14.05 | 14.32 | 0.15 | 1.06% | 13.94 | 14.37 | 15328 | 2173.09 | 0.24% |
| 2025-06-20 | 14.11 | 14.17 | 0.04 | 0.28% | 14.10 | 14.59 | 20623 | 2951.15 | 0.32% |
| 2025-06-19 | 14.36 | 14.13 | -0.23 | -1.60% | 14.10 | 14.61 | 17578 | 2517.79 | 0.27% |
| 2025-06-18 | 14.20 | 14.36 | 0.24 | 1.70% | 13.84 | 14.38 | 21194 | 2996.25 | 0.33% |
| 2025-06-17 | 14.53 | 14.12 | -0.33 | -2.28% | 14.05 | 14.53 | 26221 | 3722.74 | 0.41% |
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。
